KissMeData/088800/min/candle-20231012.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231012,194500,27233902755,1840,1840,1840,1840,51327
20231012,194400,27233902755,1840,1840,1840,1840,0
20231012,194300,27233902755,1840,1840,1840,1840,0
20231012,194200,27233902755,1840,1840,1840,1840,0
20231012,194100,27233902755,1840,1840,1840,1840,0
20231012,194000,27233902755,1840,1840,1840,1840,0
20231012,193900,27233902755,1840,1840,1840,1840,0
20231012,193800,27233902755,1840,1840,1840,1840,0
20231012,193700,27233902755,1840,1840,1840,1840,0
20231012,193600,27233902755,1840,1840,1840,1840,0
20231012,193500,27233902755,1840,1840,1840,1840,0
20231012,193400,27233902755,1840,1840,1840,1840,0
20231012,193300,27233902755,1840,1840,1840,1840,0
20231012,193200,27233902755,1840,1840,1840,1840,0
20231012,193100,27233902755,1840,1840,1840,1840,0
20231012,193000,27233902755,1840,1840,1840,1840,0
20231012,192900,27233902755,1840,1840,1840,1840,0
20231012,192800,27233902755,1840,1840,1840,1840,0
20231012,192700,27233902755,1840,1840,1840,1840,0
20231012,192600,27233902755,1840,1840,1840,1840,0
20231012,192500,27233902755,1840,1840,1840,1840,0
20231012,192400,27233902755,1840,1840,1840,1840,0
20231012,192300,27233902755,1840,1840,1840,1840,0
20231012,192200,27233902755,1840,1840,1840,1840,0
20231012,192100,27233902755,1840,1840,1840,1840,0
20231012,192000,27233902755,1840,1840,1840,1840,0
20231012,191900,27233902755,1840,1840,1840,1840,0
20231012,191800,27233902755,1840,1840,1840,1840,0
20231012,191700,27233902755,1840,1840,1840,1840,0
20231012,191600,27233902755,1840,1840,1840,1840,0
20231012,191500,27233902755,1840,1840,1840,1840,51327
20231012,191400,27233902755,1840,1840,1840,1840,0
20231012,191300,27233902755,1840,1840,1840,1840,0
20231012,191200,27233902755,1840,1840,1840,1840,0
20231012,191100,27233902755,1840,1840,1840,1840,0
20231012,191000,27233902755,1840,1840,1840,1840,0
20231012,190900,27233902755,1840,1840,1840,1840,0
20231012,190800,27233902755,1840,1840,1840,1840,0
20231012,190700,27233902755,1840,1840,1840,1840,0
20231012,190600,27233902755,1840,1840,1840,1840,0
20231012,190500,27233902755,1840,1840,1840,1840,0
20231012,190400,27233902755,1840,1840,1840,1840,0
20231012,190300,27233902755,1840,1840,1840,1840,0
20231012,190200,27233902755,1840,1840,1840,1840,0
20231012,190100,27233902755,1840,1840,1840,1840,0
20231012,190000,27233902755,1840,1840,1840,1840,0
20231012,185900,27233902755,1840,1840,1840,1840,0
20231012,185800,27233902755,1840,1840,1840,1840,0
20231012,185700,27233902755,1840,1840,1840,1840,0
20231012,185600,27233902755,1840,1840,1840,1840,0
20231012,185500,27233902755,1840,1840,1840,1840,0
20231012,185400,27233902755,1840,1840,1840,1840,0
20231012,185300,27233902755,1840,1840,1840,1840,0
20231012,185200,27233902755,1840,1840,1840,1840,0
20231012,185100,27233902755,1840,1840,1840,1840,0
20231012,185000,27233902755,1840,1840,1840,1840,0
20231012,184900,27233902755,1840,1840,1840,1840,0
20231012,184800,27233902755,1840,1840,1840,1840,0
20231012,184700,27233902755,1840,1840,1840,1840,0
20231012,184600,27233902755,1840,1840,1840,1840,0
20231012,184500,27233902755,1840,1840,1840,1840,51327
20231012,184400,27233902755,1840,1840,1840,1840,0
20231012,184300,27233902755,1840,1840,1840,1840,0
20231012,184200,27233902755,1840,1840,1840,1840,0
20231012,184100,27233902755,1840,1840,1840,1840,0
20231012,184000,27233902755,1840,1840,1840,1840,0
20231012,183900,27233902755,1840,1840,1840,1840,0
20231012,183800,27233902755,1840,1840,1840,1840,0
20231012,183700,27233902755,1840,1840,1840,1840,0
20231012,183600,27233902755,1840,1840,1840,1840,0
20231012,183500,27233902755,1840,1840,1840,1840,0
20231012,183400,27233902755,1840,1840,1840,1840,0
20231012,183300,27233902755,1840,1840,1840,1840,0
20231012,183200,27233902755,1840,1840,1840,1840,0
20231012,183100,27233902755,1840,1840,1840,1840,0
20231012,183000,27233902755,1840,1840,1840,1840,0
20231012,182900,27233902755,1840,1840,1840,1840,0
20231012,182800,27233902755,1840,1840,1840,1840,0
20231012,182700,27233902755,1840,1840,1840,1840,0
20231012,182600,27233902755,1840,1840,1840,1840,0
20231012,182500,27233902755,1840,1840,1840,1840,0
20231012,182400,27233902755,1840,1840,1840,1840,0
20231012,182300,27233902755,1840,1840,1840,1840,0
20231012,182200,27233902755,1840,1840,1840,1840,0
20231012,182100,27233902755,1840,1840,1840,1840,0
20231012,182000,27233902755,1840,1840,1840,1840,0
20231012,181900,27233902755,1840,1840,1840,1840,0
20231012,181800,27233902755,1840,1840,1840,1840,0
20231012,181700,27233902755,1840,1840,1840,1840,0
20231012,181600,27233902755,1840,1840,1840,1840,0
20231012,181500,27233902755,1840,1840,1840,1840,51327
20231012,181400,27233902755,1840,1840,1840,1840,0
20231012,181300,27233902755,1840,1840,1840,1840,0
20231012,181200,27233902755,1840,1840,1840,1840,0
20231012,181100,27233902755,1840,1840,1840,1840,0
20231012,181000,27233902755,1840,1840,1840,1840,0
20231012,180900,27233902755,1840,1840,1840,1840,0
20231012,180800,27233902755,1840,1840,1840,1840,0
20231012,180700,27233902755,1840,1840,1840,1840,0
20231012,180600,27233902755,1840,1840,1840,1840,0
20231012,180500,27233902755,1840,1840,1840,1840,0
20231012,180400,27233902755,1840,1840,1840,1840,0
20231012,180300,27233902755,1840,1840,1840,1840,0
20231012,180200,27233902755,1840,1840,1840,1840,0
20231012,180100,27233902755,1840,1840,1840,1840,0
20231012,180000,27233902755,1840,1840,1840,1840,0
20231012,175900,27233902755,1840,1840,1840,1840,0
20231012,175800,27233902755,1840,1840,1840,1840,0
20231012,175700,27233902755,1840,1840,1840,1840,0
20231012,175600,27233902755,1840,1840,1840,1840,0
20231012,175500,27233902755,1840,1840,1840,1840,0
20231012,175400,27233902755,1840,1840,1840,1840,0
20231012,175300,27233902755,1840,1840,1840,1840,0
20231012,175200,27233902755,1840,1840,1840,1840,0
20231012,175100,27233902755,1840,1840,1840,1840,0
20231012,175000,27233902755,1840,1840,1840,1840,0
20231012,174900,27233902755,1840,1840,1840,1840,0
20231012,174800,27233902755,1840,1840,1840,1840,0
20231012,174700,27233902755,1840,1840,1840,1840,0
20231012,174600,27233902755,1840,1840,1840,1840,0
20231012,174500,27233902755,1840,1840,1840,1840,51327
20231012,174400,27233902755,1840,1840,1840,1840,0
20231012,174300,27233902755,1840,1840,1840,1840,0
20231012,174200,27233902755,1840,1840,1840,1840,0
20231012,174100,27233902755,1840,1840,1840,1840,0
20231012,174000,27233902755,1840,1840,1840,1840,0
20231012,173900,27233902755,1840,1840,1840,1840,0
20231012,173800,27233902755,1840,1840,1840,1840,0
20231012,173700,27233902755,1840,1840,1840,1840,0
20231012,173600,27233902755,1840,1840,1840,1840,0
20231012,173500,27233902755,1840,1840,1840,1840,0
20231012,173400,27233902755,1840,1840,1840,1840,0
20231012,173300,27233902755,1840,1840,1840,1840,0
20231012,173200,27233902755,1840,1840,1840,1840,0
20231012,173100,27233902755,1840,1840,1840,1840,0
20231012,173000,27233902755,1840,1840,1840,1840,0
20231012,172900,27233902755,1840,1840,1840,1840,0
20231012,172800,27233902755,1840,1840,1840,1840,0
20231012,172700,27233902755,1840,1840,1840,1840,0
20231012,172600,27233902755,1840,1840,1840,1840,0
20231012,172500,27233902755,1840,1840,1840,1840,0
20231012,172400,27233902755,1840,1840,1840,1840,0
20231012,172300,27233902755,1840,1840,1840,1840,0
20231012,172200,27233902755,1840,1840,1840,1840,0
20231012,172100,27233902755,1840,1840,1840,1840,0
20231012,172000,27233902755,1840,1840,1840,1840,0
20231012,171900,27233902755,1840,1840,1840,1840,0
20231012,171800,27233902755,1840,1840,1840,1840,0
20231012,171700,27233902755,1840,1840,1840,1840,0
20231012,171600,27233902755,1840,1840,1840,1840,0
20231012,171500,27233902755,1840,1840,1840,1840,51327
20231012,171400,27233902755,1840,1840,1840,1840,0
20231012,171300,27233902755,1840,1840,1840,1840,0
20231012,171200,27233902755,1840,1840,1840,1840,0
20231012,171100,27233902755,1840,1840,1840,1840,0
20231012,171000,27233902755,1840,1840,1840,1840,0
20231012,170900,27233902755,1840,1840,1840,1840,0
20231012,170800,27233902755,1840,1840,1840,1840,0
20231012,170700,27233902755,1840,1840,1840,1840,0
20231012,170600,27233902755,1840,1840,1840,1840,0
20231012,170500,27233902755,1840,1840,1840,1840,0
20231012,170400,27233902755,1840,1840,1840,1840,0
20231012,170300,27233902755,1840,1840,1840,1840,0
20231012,170200,27233902755,1840,1840,1840,1840,0
20231012,170100,27233902755,1840,1840,1840,1840,0
20231012,170000,27233902755,1840,1840,1840,1840,0
20231012,165900,27233902755,1840,1840,1840,1840,0
20231012,165800,27233902755,1840,1840,1840,1840,0
20231012,165700,27233902755,1840,1840,1840,1840,0
20231012,165600,27233902755,1840,1840,1840,1840,0
20231012,165500,27233902755,1840,1840,1840,1840,0
20231012,165400,27233902755,1840,1840,1840,1840,0
20231012,165300,27233902755,1840,1840,1840,1840,0
20231012,165200,27233902755,1840,1840,1840,1840,0
20231012,165100,27233902755,1840,1840,1840,1840,0
20231012,165000,27233902755,1840,1840,1840,1840,0
20231012,164900,27233902755,1840,1840,1840,1840,0
20231012,164800,27233902755,1840,1840,1840,1840,0
20231012,164700,27233902755,1840,1840,1840,1840,0
20231012,164600,27233902755,1840,1840,1840,1840,0
20231012,164500,27233902755,1840,1840,1840,1840,51327
20231012,164400,27233902755,1840,1840,1840,1840,0
20231012,164300,27233902755,1840,1840,1840,1840,0
20231012,164200,27233902755,1840,1840,1840,1840,0
20231012,164100,27233902755,1840,1840,1840,1840,0
20231012,164000,27233902755,1840,1840,1840,1840,0
20231012,163900,27233902755,1840,1840,1840,1840,0
20231012,163800,27233902755,1840,1840,1840,1840,0
20231012,163700,27233902755,1840,1840,1840,1840,0
20231012,163600,27233902755,1840,1840,1840,1840,0
20231012,163500,27233902755,1840,1840,1840,1840,0
20231012,163400,27233902755,1840,1840,1840,1840,0
20231012,163300,27233902755,1840,1840,1840,1840,0
20231012,163200,27233902755,1840,1840,1840,1840,0
20231012,163100,27233902755,1840,1840,1840,1840,0
20231012,163000,27233902755,1840,1840,1840,1840,0
20231012,162900,27233902755,1840,1840,1840,1840,0
20231012,162800,27233902755,1840,1840,1840,1840,0
20231012,162700,27233902755,1840,1840,1840,1840,0
20231012,162600,27233902755,1840,1840,1840,1840,0
20231012,162500,27233902755,1840,1840,1840,1840,0
20231012,162400,27233902755,1840,1840,1840,1840,0
20231012,162300,27233902755,1840,1840,1840,1840,0
20231012,162200,27233902755,1840,1840,1840,1840,0
20231012,162100,27233902755,1840,1840,1840,1840,0
20231012,162000,27233902755,1840,1840,1840,1840,0
20231012,161900,27233902755,1840,1840,1840,1840,0
20231012,161800,27233902755,1840,1840,1840,1840,0
20231012,161700,27233902755,1840,1840,1840,1840,0
20231012,161600,27233902755,1840,1840,1840,1840,0
20231012,161500,27233902755,1840,1840,1840,1840,51327
20231012,161400,27233902755,1840,1840,1840,1840,0
20231012,161300,27233902755,1840,1840,1840,1840,0
20231012,161200,27233902755,1840,1840,1840,1840,0
20231012,161100,27233902755,1840,1840,1840,1840,0
20231012,161000,27233902755,1840,1840,1840,1840,0
20231012,160900,27233902755,1840,1840,1840,1840,0
20231012,160800,27233902755,1840,1840,1840,1840,0
20231012,160700,27233902755,1840,1840,1840,1840,0
20231012,160600,27233902755,1840,1840,1840,1840,0
20231012,160500,27233902755,1840,1840,1840,1840,0
20231012,160400,27233902755,1840,1840,1840,1840,0
20231012,160300,27233902755,1840,1840,1840,1840,0
20231012,160200,27233902755,1840,1840,1840,1840,0
20231012,160100,27233902755,1840,1840,1840,1840,0
20231012,160000,27233902755,1840,1840,1840,1840,0
20231012,155900,27233902755,1840,1840,1840,1840,0
20231012,155800,27233902755,1840,1840,1840,1840,0
20231012,155700,27233902755,1840,1840,1840,1840,0
20231012,155600,27233902755,1840,1840,1840,1840,0
20231012,155500,27233902755,1840,1840,1840,1840,0
20231012,155400,27233902755,1840,1840,1840,1840,0
20231012,155300,27233902755,1840,1840,1840,1840,0
20231012,155200,27233902755,1840,1840,1840,1840,0
20231012,155100,27233902755,1840,1840,1840,1840,0
20231012,155000,27233902755,1840,1840,1840,1840,0
20231012,154900,27233902755,1840,1840,1840,1840,0
20231012,154800,27233902755,1840,1840,1840,1840,0
20231012,154700,27233902755,1840,1840,1840,1840,0
20231012,154600,27233902755,1840,1840,1840,1840,0
20231012,154500,27233902755,1840,1840,1840,1840,51327
20231012,154400,27233902755,1840,1840,1840,1840,0
20231012,154300,27233902755,1840,1840,1840,1840,0
20231012,154200,27233902755,1840,1840,1840,1840,0
20231012,154100,27233902755,1840,1840,1840,1840,0
20231012,154000,27233902755,1840,1840,1840,1840,0
20231012,153900,27233902755,1840,1840,1840,1840,0
20231012,153800,27233902755,1840,1840,1840,1840,0
20231012,153700,27233902755,1840,1840,1840,1840,0
20231012,153600,27233902755,1840,1840,1840,1840,0
20231012,153500,27233902755,1840,1840,1840,1840,0
20231012,153400,27233902755,1840,1840,1840,1840,0
20231012,153300,27233902755,1840,1840,1840,1840,0
20231012,153200,27233902755,1840,1840,1840,1840,0
20231012,153100,27233902755,1840,1840,1840,1840,0
20231012,153000,27233902755,1840,1840,1840,1840,51327
20231012,152900,27139461075,1844,1844,1844,1844,0
20231012,152800,27139461075,1844,1844,1844,1844,0
20231012,152700,27139461075,1844,1844,1844,1844,0
20231012,152600,27139461075,1844,1844,1844,1844,0
20231012,152500,27139461075,1844,1844,1844,1844,0
20231012,152400,27139461075,1844,1844,1844,1844,0
20231012,152300,27139461075,1844,1844,1844,1844,0
20231012,152200,27139461075,1844,1844,1844,1844,0
20231012,152100,27139461075,1844,1844,1844,1844,0
20231012,152000,27139461075,1844,1844,1844,1844,0
20231012,151900,27139461075,1844,1846,1846,1843,18652
20231012,151800,27105079771,1846,1845,1847,1845,6918
20231012,151700,27092308769,1847,1844,1847,1843,69258
20231012,151600,26964531514,1844,1841,1844,1841,15294
20231012,151500,26936354133,1841,1843,1843,1840,6476
20231012,151400,26924427450,1843,1840,1844,1839,12495
20231012,151300,26901432964,1840,1840,1841,1839,12777
20231012,151200,26877925803,1841,1838,1842,1838,16777
20231012,151100,26847065927,1838,1837,1838,1837,7151
20231012,151000,26833927969,1838,1838,1839,1837,9432
20231012,150900,26816599956,1837,1837,1839,1836,22536
20231012,150800,26775202769,1836,1836,1837,1836,4228
20231012,150700,26767438036,1837,1837,1837,1836,10118
20231012,150600,26748859515,1836,1836,1837,1836,2999
20231012,150500,26743352784,1837,1837,1838,1836,12961
20231012,150400,26719543105,1838,1838,1838,1837,11231
20231012,150300,26698907904,1837,1839,1839,1837,5888
20231012,150200,26688086284,1838,1838,1839,1838,7799
20231012,150100,26673751270,1838,1840,1841,1838,28439
20231012,150000,26621443849,1841,1842,1842,1840,10457
20231012,145900,26602194107,1842,1845,1845,1842,11652
20231012,145800,26580714233,1845,1844,1846,1844,6732
20231012,145700,26568294166,1844,1845,1846,1844,3886
20231012,145600,26561125369,1845,1847,1847,1845,6848
20231012,145500,26548483627,1846,1846,1847,1846,5221
20231012,145400,26538842851,1846,1845,1847,1845,1275
20231012,145300,26536489288,1845,1846,1846,1845,3948
20231012,145200,26529202217,1846,1853,1853,1846,22272
20231012,145100,26488002469,1853,1852,1853,1850,16269
20231012,145000,26457883686,1853,1843,1853,1843,30731
20231012,144900,26401114670,1843,1843,1844,1843,607
20231012,144800,26399995738,1843,1843,1844,1842,6053
20231012,144700,26388842057,1843,1845,1845,1843,13715
20231012,144600,26363561520,1845,1846,1846,1844,10719
20231012,144500,26343794288,1845,1843,1845,1843,4758
20231012,144400,26335019720,1843,1846,1847,1843,28575
20231012,144300,26282321418,1847,1848,1849,1846,34501
20231012,144200,26218594997,1849,1850,1851,1848,6847
20231012,144100,26205932636,1851,1847,1851,1847,23375
20231012,144000,26162709678,1848,1847,1850,1847,19972
20231012,143900,26125788734,1848,1851,1851,1847,19499
20231012,143800,26089738807,1851,1845,1852,1845,26490
20231012,143700,26040767080,1846,1843,1846,1843,13791
20231012,143600,26015330030,1845,1845,1847,1842,6192
20231012,143500,26003906475,1846,1837,1847,1835,25544
20231012,143400,25956900228,1837,1837,1837,1835,23001
20231012,143300,25914668215,1837,1838,1838,1837,9894
20231012,143200,25896488926,1837,1835,1838,1835,13820
20231012,143100,25871112541,1836,1837,1838,1835,30280
20231012,143000,25815518035,1837,1838,1839,1837,14014
20231012,142900,25789767008,1839,1840,1840,1839,39556
20231012,142800,25717013813,1840,1840,1841,1840,10990
20231012,142700,25696791392,1841,1844,1844,1840,63453
20231012,142600,25579891394,1845,1846,1846,1844,12636
20231012,142500,25556585434,1845,1846,1846,1845,11153
20231012,142400,25536007630,1845,1846,1846,1845,7094
20231012,142300,25522917827,1846,1846,1846,1845,2601
20231012,142200,25518118257,1846,1847,1847,1846,11387
20231012,142100,25497095834,1847,1848,1848,1846,11075
20231012,142000,25476641389,1848,1848,1848,1847,13969
20231012,141900,25450832795,1848,1849,1849,1848,6362
20231012,141800,25439074766,1850,1849,1850,1848,1399
20231012,141700,25436488302,1849,1850,1851,1848,2188
20231012,141600,25432442630,1849,1847,1850,1847,17362
20231012,141500,25400355171,1848,1849,1849,1848,6450
20231012,141400,25388435269,1848,1849,1850,1848,6800
20231012,141300,25375865757,1850,1851,1851,1848,16259
20231012,141200,25345798209,1851,1851,1852,1851,7104
20231012,141100,25332645903,1851,1850,1851,1848,23379
20231012,141000,25289412379,1851,1853,1854,1850,4374
20231012,140900,25281314436,1854,1851,1856,1851,5000
20231012,140800,25272047981,1852,1854,1855,1850,9194
20231012,140700,25255020239,1855,1854,1855,1851,13933
20231012,140600,25229196873,1855,1855,1857,1854,8621
20231012,140500,25213194917,1857,1859,1860,1853,9883
20231012,140400,25194857647,1860,1854,1861,1853,15374
20231012,140300,25166302675,1856,1847,1857,1846,30864
20231012,140200,25109178305,1846,1847,1847,1846,4521
20231012,140100,25100828609,1846,1846,1847,1846,5430
20231012,140000,25090803201,1847,1847,1847,1846,5174
20231012,135900,25081251890,1847,1847,1847,1847,3568
20231012,135800,25074661794,1846,1848,1848,1846,17544
20231012,135700,25042255608,1848,1850,1850,1848,11552
20231012,135600,25020904798,1850,1849,1850,1849,13635
20231012,135500,24995691991,1850,1851,1851,1849,10743
20231012,135400,24975817117,1851,1851,1851,1850,4922
20231012,135300,24966709821,1851,1850,1851,1850,6949
20231012,135200,24953853988,1851,1851,1851,1850,3189
20231012,135100,24947952913,1851,1851,1851,1850,223
20231012,135000,24947540146,1851,1850,1851,1850,1820
20231012,134900,24944173135,1850,1852,1852,1850,2484
20231012,134800,24939574405,1852,1851,1852,1851,7205
20231012,134700,24926232683,1851,1852,1852,1851,3891
20231012,134600,24919030002,1851,1851,1851,1850,6018
20231012,134500,24907890863,1851,1850,1851,1850,2097
20231012,134400,24904009915,1851,1853,1853,1850,5860
20231012,134300,24893157677,1853,1853,1854,1853,5694
20231012,134200,24882602543,1854,1852,1854,1851,5645
20231012,134100,24872147520,1851,1848,1851,1848,11093
20231012,134000,24851633869,1848,1849,1849,1848,3240
20231012,133900,24845646189,1849,1848,1849,1847,4743
20231012,133800,24836880121,1848,1848,1849,1847,15174
20231012,133700,24808838534,1848,1848,1849,1848,3780
20231012,133600,24801851894,1848,1850,1850,1848,15844
20231012,133500,24772560204,1849,1849,1850,1849,1057
20231012,133400,24770605761,1850,1849,1850,1848,9464
20231012,133300,24753106598,1849,1848,1849,1848,5627
20231012,133200,24742704729,1848,1848,1849,1848,6306
20231012,133100,24731050441,1848,1849,1850,1848,12477
20231012,133000,24707986862,1849,1851,1851,1849,10629
20231012,132900,24688331892,1849,1851,1851,1849,13681
20231012,132800,24663028848,1850,1851,1851,1850,8735
20231012,132700,24646864124,1851,1852,1852,1851,1647
20231012,132600,24643815504,1851,1854,1854,1851,5003
20231012,132500,24634550898,1853,1854,1855,1853,5283
20231012,132400,24624760698,1854,1854,1855,1854,4895
20231012,132300,24615685121,1855,1853,1857,1853,5947
20231012,132200,24604657900,1854,1856,1856,1853,7612
20231012,132100,24590543666,1856,1860,1862,1854,12792
20231012,132000,24566767122,1862,1860,1865,1860,27238
20231012,131900,24516036210,1862,1859,1864,1857,14448
20231012,131800,24489167737,1857,1854,1860,1853,6818
20231012,131700,24476514920,1854,1852,1854,1851,7835
20231012,131600,24461998103,1852,1851,1852,1851,11611
20231012,131500,24440499599,1851,1852,1852,1851,1961
20231012,131400,24436869362,1852,1853,1853,1850,20342
20231012,131300,24399225633,1853,1851,1854,1851,1188
20231012,131200,24397026620,1851,1851,1855,1850,6243
20231012,131100,24385468914,1850,1850,1851,1850,4597
20231012,131000,24376960973,1851,1850,1851,1850,1904
20231012,130900,24373438032,1851,1850,1852,1850,9707
20231012,130800,24355478759,1849,1850,1850,1849,12674
20231012,130700,24332040364,1850,1851,1852,1849,14180
20231012,130600,24305805380,1851,1855,1855,1851,4581
20231012,130500,24297320962,1855,1849,1855,1849,11218
20231012,130400,24276560497,1849,1849,1850,1848,21582
20231012,130300,24236665260,1850,1851,1852,1849,29958
20231012,130200,24181224857,1850,1852,1852,1850,17240
20231012,130100,24149319232,1851,1854,1854,1851,6565
20231012,130000,24137159866,1855,1856,1857,1855,6195
20231012,125900,24125663062,1857,1858,1859,1857,43824
20231012,125800,24044273047,1859,1862,1862,1858,18477
20231012,125700,24009906759,1862,1863,1864,1861,3902
20231012,125600,24002639828,1863,1864,1864,1862,9494
20231012,125500,23984956675,1864,1863,1864,1862,6506
20231012,125400,23972833609,1862,1864,1865,1861,4822
20231012,125300,23963850007,1867,1865,1867,1863,23244
20231012,125200,23920471585,1863,1861,1866,1861,16650
20231012,125100,23889438155,1862,1861,1862,1860,7827
20231012,125000,23874873753,1861,1862,1862,1860,3218
20231012,124900,23868886389,1862,1863,1864,1862,5820
20231012,124800,23858048287,1863,1863,1863,1857,5140
20231012,124700,23848486679,1857,1865,1868,1857,21914
20231012,124600,23807681265,1865,1857,1866,1855,11256
20231012,124500,23786773544,1856,1869,1869,1855,32662
20231012,124400,23725884273,1868,1876,1877,1866,47286
20231012,124300,23637315844,1875,1868,1877,1860,74890
20231012,124200,23497278650,1860,1849,1869,1848,32542
20231012,124100,23436895649,1849,1850,1850,1849,2726
20231012,124000,23431855259,1850,1851,1851,1850,1230
20231012,123900,23429579256,1851,1850,1851,1849,5400
20231012,123800,23419590367,1849,1849,1850,1849,3169
20231012,123700,23413728495,1849,1848,1851,1848,1576
20231012,123600,23410814193,1848,1848,1851,1847,8042
20231012,123500,23395948006,1847,1847,1848,1844,4052
20231012,123400,23388468267,1847,1845,1848,1845,7435
20231012,123300,23374746036,1845,1846,1847,1845,5051
20231012,123200,23365420544,1847,1847,1847,1846,3673
20231012,123100,23358639674,1847,1847,1849,1847,2791
20231012,123000,23353483678,1847,1848,1848,1845,9828
20231012,122900,23335342673,1848,1849,1849,1848,15633
20231012,122800,23306452541,1848,1849,1850,1848,11529
20231012,122700,23285145048,1848,1852,1853,1848,6721
20231012,122600,23272711660,1852,1849,1852,1849,4571
20231012,122500,23264251140,1850,1844,1850,1844,5315
20231012,122400,23254435416,1844,1840,1845,1840,13502
20231012,122300,23229561532,1840,1845,1845,1840,24198
20231012,122200,23184988722,1845,1848,1849,1845,26866
20231012,122100,23135364115,1849,1850,1851,1848,10146
20231012,122000,23116600444,1850,1849,1851,1849,7147
20231012,121900,23103382823,1850,1850,1851,1848,12898
20231012,121800,23079525657,1850,1855,1855,1850,19409
20231012,121700,23043563293,1855,1855,1856,1855,1198
20231012,121600,23041340158,1855,1853,1859,1853,3510
20231012,121500,23034830072,1853,1851,1854,1850,2859
20231012,121400,23029537643,1850,1850,1855,1849,12199
20231012,121300,23006948686,1849,1849,1850,1849,5464
20231012,121200,22996842634,1850,1850,1851,1848,8012
20231012,121100,22982022897,1850,1853,1853,1849,19653
20231012,121000,22945638967,1854,1854,1854,1853,7099
20231012,120900,22932484288,1854,1855,1856,1852,7859
20231012,120800,22917911515,1855,1852,1856,1852,8056
20231012,120700,22902987221,1853,1851,1855,1850,10302
20231012,120600,22883913223,1851,1858,1859,1851,18779
20231012,120500,22849078501,1859,1856,1859,1855,5672
20231012,120400,22838548689,1856,1857,1858,1855,8388
20231012,120300,22822978323,1856,1859,1862,1856,9412
20231012,120200,22805489591,1859,1856,1860,1855,3847
20231012,120100,22798346991,1856,1857,1857,1855,13498
20231012,120000,22773294695,1857,1869,1870,1856,35146
20231012,115900,22707768932,1868,1859,1870,1857,27203
20231012,115800,22657019679,1859,1859,1860,1851,10406
20231012,115700,22637699358,1858,1869,1876,1858,50452
20231012,115600,22543342820,1867,1847,1875,1847,54017
20231012,115500,22442904214,1847,1846,1847,1846,5805
20231012,115400,22432184825,1847,1845,1847,1845,1009
20231012,115300,22430322236,1845,1846,1849,1845,554
20231012,115200,22429299311,1845,1850,1850,1844,18876
20231012,115100,22394419927,1850,1850,1852,1850,6137
20231012,115000,22383062661,1851,1851,1851,1850,1949
20231012,114900,22379455826,1850,1851,1851,1850,33221
20231012,114800,22317991621,1851,1850,1852,1850,8669
20231012,114700,22301952544,1850,1850,1852,1850,11512
20231012,114600,22280649585,1850,1856,1856,1850,14136
20231012,114500,22254470570,1856,1854,1856,1854,8568
20231012,114400,22238575423,1855,1857,1857,1854,10036
20231012,114300,22219956445,1858,1852,1861,1852,16509
20231012,114200,22189303636,1851,1850,1852,1848,6251
20231012,114100,22177738579,1850,1850,1850,1846,7236
20231012,114000,22164372563,1847,1841,1854,1840,18525
20231012,113900,22130106535,1841,1842,1849,1840,28822
20231012,113800,22077009688,1842,1841,1846,1840,8473
20231012,113700,22061403621,1842,1842,1842,1841,3682
20231012,113600,22054623501,1842,1848,1848,1842,13693
20231012,113500,22029367310,1848,1846,1848,1846,2665
20231012,113400,22024445121,1844,1845,1847,1844,7131
20231012,113300,22011287832,1847,1847,1847,1846,3235
20231012,113200,22005315055,1845,1850,1850,1845,6596
20231012,113100,21993131733,1849,1843,1849,1842,7866
20231012,113000,21978620493,1843,1843,1843,1841,12903
20231012,112900,21954843639,1843,1846,1846,1841,5543
20231012,112800,21944628600,1845,1839,1847,1839,9001
20231012,112700,21928062789,1839,1839,1839,1837,2774
20231012,112600,21922961661,1840,1841,1841,1839,4623
20231012,112500,21914454958,1839,1840,1841,1837,5192
20231012,112400,21904908230,1840,1841,1841,1836,4170
20231012,112300,21897244218,1837,1836,1842,1832,18472
20231012,112200,21863346346,1836,1839,1839,1835,18403
20231012,112100,21829559778,1839,1842,1842,1839,36751
20231012,112000,21761925522,1842,1845,1845,1842,32263
20231012,111900,21702464772,1846,1846,1848,1844,6084
20231012,111800,21691244336,1845,1843,1845,1843,7948
20231012,111700,21676587156,1844,1841,1844,1840,10229
20231012,111600,21657754591,1841,1851,1851,1841,48737
20231012,111500,21567714618,1850,1851,1851,1850,11560
20231012,111400,21546328197,1850,1850,1852,1850,6597
20231012,111300,21534118294,1850,1852,1852,1850,14762
20231012,111200,21506795383,1852,1853,1853,1852,5817
20231012,111100,21496020246,1852,1853,1853,1851,14288
20231012,111000,21469560391,1852,1852,1853,1852,4750
20231012,110900,21460762457,1852,1854,1854,1852,5983
20231012,110800,21449677299,1854,1856,1856,1853,16659
20231012,110700,21418780554,1856,1856,1856,1855,8514
20231012,110600,21402984591,1856,1855,1857,1855,6434
20231012,110500,21391042701,1856,1854,1859,1854,4517
20231012,110400,21382658128,1854,1858,1858,1853,8311
20231012,110300,21367235728,1859,1866,1867,1858,6493
20231012,110200,21355137611,1867,1855,1869,1855,16809
20231012,110100,21323815841,1857,1852,1857,1851,9904
20231012,110000,21305471873,1852,1852,1853,1851,4673
20231012,105900,21296819040,1852,1851,1853,1851,6701
20231012,105800,21284408823,1852,1851,1852,1851,9726
20231012,105700,21266404796,1851,1852,1853,1851,12477
20231012,105600,21243304171,1853,1851,1853,1851,9461
20231012,105500,21225784676,1851,1857,1858,1851,29075
20231012,105400,21171857940,1857,1858,1858,1857,8812
20231012,105300,21155494017,1858,1858,1858,1857,6034
20231012,105200,21144284062,1858,1858,1859,1857,8521
20231012,105100,21128452679,1858,1858,1858,1857,7194
20231012,105000,21115088508,1859,1857,1860,1855,16102
20231012,104900,21085172400,1853,1861,1861,1853,34521
20231012,104800,21021088313,1861,1873,1873,1856,44744
20231012,104700,20937709687,1874,1873,1877,1870,50558
20231012,104600,20842971478,1873,1866,1874,1865,37383
20231012,104500,20773082621,1867,1866,1868,1863,28798
20231012,104400,20719360773,1866,1856,1866,1856,30015
20231012,104300,20663527453,1864,1852,1867,1852,80756
20231012,104200,20513394673,1853,1853,1854,1851,7614
20231012,104100,20499289828,1851,1852,1855,1850,30242
20231012,104000,20443258058,1851,1851,1857,1850,29609
20231012,103900,20388398764,1853,1855,1856,1848,35152
20231012,103800,20323289192,1856,1853,1856,1844,25548
20231012,103700,20276075181,1850,1856,1863,1850,60597
20231012,103600,20163596639,1857,1847,1857,1847,34820
20231012,103500,20099101940,1847,1842,1848,1841,11743
20231012,103400,20077450062,1841,1838,1843,1837,18123
20231012,103300,20044111193,1838,1839,1844,1837,13088
20231012,103200,20020025609,1839,1831,1839,1831,24920
20231012,103100,19974333595,1831,1832,1832,1829,54908
20231012,103000,19873845162,1832,1833,1833,1830,34799
20231012,102900,19810125888,1834,1835,1836,1833,23297
20231012,102800,19767395972,1835,1836,1838,1835,43431
20231012,102700,19687656879,1837,1842,1842,1836,22361
20231012,102600,19646539767,1842,1842,1844,1840,8127
20231012,102500,19631573462,1841,1844,1844,1840,14967
20231012,102400,19604024550,1841,1847,1848,1841,20105
20231012,102300,19566967800,1847,1849,1849,1842,32648
20231012,102200,19506655921,1850,1855,1855,1850,14013
20231012,102100,19480708475,1855,1859,1859,1851,23263
20231012,102000,19437567049,1859,1851,1859,1850,19753
20231012,101900,19400933500,1850,1843,1850,1843,23671
20231012,101800,19357188391,1844,1840,1846,1839,27186
20231012,101700,19307124318,1841,1842,1842,1838,13457
20231012,101600,19282362016,1839,1842,1842,1836,42165
20231012,101500,19204808075,1843,1845,1845,1842,8168
20231012,101400,19189752314,1843,1842,1845,1841,11224
20231012,101300,19169075489,1842,1851,1851,1841,25149
20231012,101200,19122633102,1850,1848,1853,1847,36960
20231012,101100,19054233054,1848,1841,1849,1841,28788
20231012,101000,19001126981,1841,1840,1844,1838,20966
20231012,100900,18962540228,1839,1834,1843,1833,23259
20231012,100800,18919785515,1835,1833,1835,1830,18717
20231012,100700,18885501621,1832,1832,1833,1828,18935
20231012,100600,18850842182,1833,1833,1836,1828,20311
20231012,100500,18813654322,1833,1829,1837,1823,78898
20231012,100400,18669499487,1829,1837,1840,1826,60489
20231012,100300,18558741931,1837,1826,1844,1825,56350
20231012,100200,18455629374,1826,1858,1858,1825,177714
20231012,100100,18128359261,1858,1872,1872,1858,76377
20231012,100000,17985965181,1872,1871,1879,1869,55987
20231012,095900,17881186486,1871,1875,1875,1869,20463
20231012,095800,17842899823,1872,1877,1879,1872,64714
20231012,095700,17721463444,1878,1878,1880,1874,31534
20231012,095600,17662272617,1878,1869,1880,1868,40085
20231012,095500,17587107597,1868,1865,1875,1865,52772
20231012,095400,17488382845,1863,1862,1872,1860,54602
20231012,095300,17386546796,1861,1858,1866,1852,84794
20231012,095200,17229126283,1858,1866,1869,1855,119124
20231012,095100,17007248270,1867,1872,1873,1865,28690
20231012,095000,16953661572,1872,1865,1876,1865,23915
20231012,094900,16908904328,1865,1865,1871,1862,40402
20231012,094800,16833561186,1865,1879,1879,1865,59169
20231012,094700,16722814586,1879,1886,1893,1876,58330
20231012,094600,16612831835,1886,1858,1886,1853,74655
20231012,094500,16473469094,1858,1869,1869,1853,112671
20231012,094400,16263988422,1866,1891,1892,1852,177370
20231012,094300,15932738300,1891,1898,1898,1891,50154
20231012,094200,15837739155,1897,1901,1901,1895,43755
20231012,094100,15754671670,1901,1906,1907,1897,102557
20231012,094000,15559695368,1906,1908,1910,1904,70943
20231012,093900,15424513523,1908,1902,1909,1901,46720
20231012,093800,15335528085,1903,1917,1917,1899,84843
20231012,093700,15173791144,1917,1915,1918,1911,59081
20231012,093600,15060636209,1915,1891,1917,1889,143665
20231012,093500,14787334939,1891,1912,1913,1888,224315
20231012,093400,14360820280,1914,1924,1924,1912,133963
20231012,093300,14103814629,1923,1923,1925,1916,178248
20231012,093200,13761720179,1923,1939,1944,1921,207063
20231012,093100,13361635934,1937,1938,1940,1933,84258
20231012,093000,13198517201,1938,1959,1959,1931,180561
20231012,092900,12847963553,1958,1970,1979,1958,205770
20231012,092800,12442882131,1970,1978,1979,1970,116945
20231012,092700,12212248503,1979,1984,1985,1970,198325
20231012,092600,11819971932,1984,1997,2005,1981,275208
20231012,092500,11272261747,1997,1991,2005,1986,266660
20231012,092400,10740566570,1998,2020,2025,1989,341118
20231012,092300,10055166455,2010,2010,2010,2010,0
20231012,092200,10055166455,2010,2000,2010,1991,304786
20231012,092100,9444857808,1995,1980,2000,1977,375792
20231012,092000,8697834627,1981,1994,1997,1954,286855
20231012,091900,8128995080,1991,1935,2000,1934,510958
20231012,091800,7121871955,1934,1938,1940,1934,79514
20231012,091700,6967931508,1937,1934,1944,1932,108719
20231012,091600,6757113300,1932,1942,1942,1925,91416
20231012,091500,6580189929,1942,1913,1943,1912,171966
20231012,091400,6248443647,1914,1913,1915,1910,91528
20231012,091300,6073481886,1913,1918,1919,1913,94737
20231012,091200,5892079095,1915,1924,1924,1915,120449
20231012,091100,5661020941,1924,1923,1929,1922,78914
20231012,091000,5509163035,1922,1942,1942,1919,191239
20231012,090900,5140715585,1941,1940,1943,1932,162059
20231012,090800,4826771148,1938,1950,1950,1927,119046
20231012,090700,4596141878,1950,1913,1950,1912,333496
20231012,090600,3952007757,1913,1927,1927,1913,221016
20231012,090500,3527963067,1927,1923,1937,1913,274391
20231012,090400,3000563783,1922,1915,1935,1915,228031
20231012,090300,2561792293,1913,1920,1922,1909,252916
20231012,090200,2077591085,1913,1918,1940,1904,372481
20231012,090100,1361821003,1918,1869,1930,1862,478404
20231012,090000,451925678,1869,1828,1871,1825,236143