KissMeData/080420/min/candle-20241002.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241002,195400,7047415,1909,1909,1909,1909,91
20241002,195300,7047415,1909,1909,1909,1909,0
20241002,195200,7047415,1909,1909,1909,1909,0
20241002,195100,7047415,1909,1909,1909,1909,0
20241002,195000,7047415,1909,1909,1909,1909,0
20241002,194900,7047415,1909,1909,1909,1909,0
20241002,194800,7047415,1909,1909,1909,1909,0
20241002,194700,7047415,1909,1909,1909,1909,0
20241002,194600,7047415,1909,1909,1909,1909,0
20241002,194500,7047415,1909,1909,1909,1909,0
20241002,194400,7047415,1909,1909,1909,1909,0
20241002,194300,7047415,1909,1909,1909,1909,0
20241002,194200,7047415,1909,1909,1909,1909,0
20241002,194100,7047415,1909,1909,1909,1909,0
20241002,194000,7047415,1909,1909,1909,1909,0
20241002,193900,7047415,1909,1909,1909,1909,0
20241002,193800,7047415,1909,1909,1909,1909,0
20241002,193700,7047415,1909,1909,1909,1909,0
20241002,193600,7047415,1909,1909,1909,1909,0
20241002,193500,7047415,1909,1909,1909,1909,0
20241002,193400,7047415,1909,1909,1909,1909,0
20241002,193300,7047415,1909,1909,1909,1909,0
20241002,193200,7047415,1909,1909,1909,1909,0
20241002,193100,7047415,1909,1909,1909,1909,0
20241002,193000,7047415,1909,1909,1909,1909,0
20241002,192900,7047415,1909,1909,1909,1909,0
20241002,192800,7047415,1909,1909,1909,1909,0
20241002,192700,7047415,1909,1909,1909,1909,0
20241002,192600,7047415,1909,1909,1909,1909,0
20241002,192500,7047415,1909,1909,1909,1909,0
20241002,192400,7047415,1909,1909,1909,1909,91
20241002,192300,7047415,1909,1909,1909,1909,0
20241002,192200,7047415,1909,1909,1909,1909,0
20241002,192100,7047415,1909,1909,1909,1909,0
20241002,192000,7047415,1909,1909,1909,1909,0
20241002,191900,7047415,1909,1909,1909,1909,0
20241002,191800,7047415,1909,1909,1909,1909,0
20241002,191700,7047415,1909,1909,1909,1909,0
20241002,191600,7047415,1909,1909,1909,1909,0
20241002,191500,7047415,1909,1909,1909,1909,0
20241002,191400,7047415,1909,1909,1909,1909,0
20241002,191300,7047415,1909,1909,1909,1909,0
20241002,191200,7047415,1909,1909,1909,1909,0
20241002,191100,7047415,1909,1909,1909,1909,0
20241002,191000,7047415,1909,1909,1909,1909,0
20241002,190900,7047415,1909,1909,1909,1909,0
20241002,190800,7047415,1909,1909,1909,1909,0
20241002,190700,7047415,1909,1909,1909,1909,0
20241002,190600,7047415,1909,1909,1909,1909,0
20241002,190500,7047415,1909,1909,1909,1909,0
20241002,190400,7047415,1909,1909,1909,1909,0
20241002,190300,7047415,1909,1909,1909,1909,0
20241002,190200,7047415,1909,1909,1909,1909,0
20241002,190100,7047415,1909,1909,1909,1909,0
20241002,190000,7047415,1909,1909,1909,1909,0
20241002,185900,7047415,1909,1909,1909,1909,0
20241002,185800,7047415,1909,1909,1909,1909,0
20241002,185700,7047415,1909,1909,1909,1909,0
20241002,185600,7047415,1909,1909,1909,1909,0
20241002,185500,7047415,1909,1909,1909,1909,0
20241002,185400,7047415,1909,1909,1909,1909,91
20241002,185300,7047415,1909,1909,1909,1909,0
20241002,185200,7047415,1909,1909,1909,1909,0
20241002,185100,7047415,1909,1909,1909,1909,0
20241002,185000,7047415,1909,1909,1909,1909,0
20241002,184900,7047415,1909,1909,1909,1909,0
20241002,184800,7047415,1909,1909,1909,1909,0
20241002,184700,7047415,1909,1909,1909,1909,0
20241002,184600,7047415,1909,1909,1909,1909,0
20241002,184500,7047415,1909,1909,1909,1909,0
20241002,184400,7047415,1909,1909,1909,1909,0
20241002,184300,7047415,1909,1909,1909,1909,0
20241002,184200,7047415,1909,1909,1909,1909,0
20241002,184100,7047415,1909,1909,1909,1909,0
20241002,184000,7047415,1909,1909,1909,1909,0
20241002,183900,7047415,1909,1909,1909,1909,0
20241002,183800,7047415,1909,1909,1909,1909,0
20241002,183700,7047415,1909,1909,1909,1909,0
20241002,183600,7047415,1909,1909,1909,1909,0
20241002,183500,7047415,1909,1909,1909,1909,0
20241002,183400,7047415,1909,1909,1909,1909,0
20241002,183300,7047415,1909,1909,1909,1909,0
20241002,183200,7047415,1909,1909,1909,1909,0
20241002,183100,7047415,1909,1909,1909,1909,0
20241002,183000,7047415,1909,1909,1909,1909,0
20241002,182900,7047415,1909,1909,1909,1909,0
20241002,182800,7047415,1909,1909,1909,1909,0
20241002,182700,7047415,1909,1909,1909,1909,0
20241002,182600,7047415,1909,1909,1909,1909,0
20241002,182500,7047415,1909,1909,1909,1909,0
20241002,182400,7047415,1909,1909,1909,1909,91
20241002,182300,7047415,1909,1909,1909,1909,0
20241002,182200,7047415,1909,1909,1909,1909,0
20241002,182100,7047415,1909,1909,1909,1909,0
20241002,182000,7047415,1909,1909,1909,1909,0
20241002,181900,7047415,1909,1909,1909,1909,0
20241002,181800,7047415,1909,1909,1909,1909,0
20241002,181700,7047415,1909,1909,1909,1909,0
20241002,181600,7047415,1909,1909,1909,1909,0
20241002,181500,7047415,1909,1909,1909,1909,0
20241002,181400,7047415,1909,1909,1909,1909,0
20241002,181300,7047415,1909,1909,1909,1909,0
20241002,181200,7047415,1909,1909,1909,1909,0
20241002,181100,7047415,1909,1909,1909,1909,0
20241002,181000,7047415,1909,1909,1909,1909,0
20241002,180900,7047415,1909,1909,1909,1909,0
20241002,180800,7047415,1909,1909,1909,1909,0
20241002,180700,7047415,1909,1909,1909,1909,0
20241002,180600,7047415,1909,1909,1909,1909,0
20241002,180500,7047415,1909,1909,1909,1909,0
20241002,180400,7047415,1909,1909,1909,1909,0
20241002,180300,7047415,1909,1909,1909,1909,0
20241002,180200,7047415,1909,1909,1909,1909,0
20241002,180100,7047415,1909,1909,1909,1909,0
20241002,180000,7047415,1909,1909,1909,1909,0
20241002,175900,7047415,1909,1909,1909,1909,0
20241002,175800,7047415,1909,1909,1909,1909,0
20241002,175700,7047415,1909,1909,1909,1909,0
20241002,175600,7047415,1909,1909,1909,1909,0
20241002,175500,7047415,1909,1909,1909,1909,0
20241002,175400,7047415,1909,1909,1909,1909,91
20241002,175300,7047415,1909,1909,1909,1909,0
20241002,175200,7047415,1909,1909,1909,1909,0
20241002,175100,7047415,1909,1909,1909,1909,0
20241002,175000,7047415,1909,1909,1909,1909,0
20241002,174900,7047415,1909,1909,1909,1909,0
20241002,174800,7047415,1909,1909,1909,1909,0
20241002,174700,7047415,1909,1909,1909,1909,0
20241002,174600,7047415,1909,1909,1909,1909,0
20241002,174500,7047415,1909,1909,1909,1909,0
20241002,174400,7047415,1909,1909,1909,1909,0
20241002,174300,7047415,1909,1909,1909,1909,0
20241002,174200,7047415,1909,1909,1909,1909,0
20241002,174100,7047415,1909,1909,1909,1909,0
20241002,174000,7047415,1909,1909,1909,1909,0
20241002,173900,7047415,1909,1909,1909,1909,0
20241002,173800,7047415,1909,1909,1909,1909,0
20241002,173700,7047415,1909,1909,1909,1909,0
20241002,173600,7047415,1909,1909,1909,1909,0
20241002,173500,7047415,1909,1909,1909,1909,0
20241002,173400,7047415,1909,1909,1909,1909,0
20241002,173300,7047415,1909,1909,1909,1909,0
20241002,173200,7047415,1909,1909,1909,1909,0
20241002,173100,7047415,1909,1909,1909,1909,0
20241002,173000,7047415,1909,1909,1909,1909,0
20241002,172900,7047415,1909,1909,1909,1909,0
20241002,172800,7047415,1909,1909,1909,1909,0
20241002,172700,7047415,1909,1909,1909,1909,0
20241002,172600,7047415,1909,1909,1909,1909,0
20241002,172500,7047415,1909,1909,1909,1909,0
20241002,172400,7047415,1909,1909,1909,1909,91
20241002,172300,7047415,1909,1909,1909,1909,0
20241002,172200,7047415,1909,1909,1909,1909,0
20241002,172100,7047415,1909,1909,1909,1909,0
20241002,172000,7047415,1909,1909,1909,1909,0
20241002,171900,7047415,1909,1909,1909,1909,0
20241002,171800,7047415,1909,1909,1909,1909,0
20241002,171700,7047415,1909,1909,1909,1909,0
20241002,171600,7047415,1909,1909,1909,1909,0
20241002,171500,7047415,1909,1909,1909,1909,0
20241002,171400,7047415,1909,1909,1909,1909,0
20241002,171300,7047415,1909,1909,1909,1909,0
20241002,171200,7047415,1909,1909,1909,1909,0
20241002,171100,7047415,1909,1909,1909,1909,0
20241002,171000,7047415,1909,1909,1909,1909,0
20241002,170900,7047415,1909,1909,1909,1909,0
20241002,170800,7047415,1909,1909,1909,1909,0
20241002,170700,7047415,1909,1909,1909,1909,0
20241002,170600,7047415,1909,1909,1909,1909,0
20241002,170500,7047415,1909,1909,1909,1909,0
20241002,170400,7047415,1909,1909,1909,1909,0
20241002,170300,7047415,1909,1909,1909,1909,0
20241002,170200,7047415,1909,1909,1909,1909,0
20241002,170100,7047415,1909,1909,1909,1909,0
20241002,170000,7047415,1909,1909,1909,1909,0
20241002,165900,7047415,1909,1909,1909,1909,0
20241002,165800,7047415,1909,1909,1909,1909,0
20241002,165700,7047415,1909,1909,1909,1909,0
20241002,165600,7047415,1909,1909,1909,1909,0
20241002,165500,7047415,1909,1909,1909,1909,0
20241002,165400,7047415,1909,1909,1909,1909,91
20241002,165300,7047415,1909,1909,1909,1909,0
20241002,165200,7047415,1909,1909,1909,1909,0
20241002,165100,7047415,1909,1909,1909,1909,0
20241002,165000,7047415,1909,1909,1909,1909,0
20241002,164900,7047415,1909,1909,1909,1909,0
20241002,164800,7047415,1909,1909,1909,1909,0
20241002,164700,7047415,1909,1909,1909,1909,0
20241002,164600,7047415,1909,1909,1909,1909,0
20241002,164500,7047415,1909,1909,1909,1909,0
20241002,164400,7047415,1909,1909,1909,1909,0
20241002,164300,7047415,1909,1909,1909,1909,0
20241002,164200,7047415,1909,1909,1909,1909,0
20241002,164100,7047415,1909,1909,1909,1909,0
20241002,164000,7047415,1909,1909,1909,1909,0
20241002,163900,7047415,1909,1909,1909,1909,0
20241002,163800,7047415,1909,1909,1909,1909,0
20241002,163700,7047415,1909,1909,1909,1909,0
20241002,163600,7047415,1909,1909,1909,1909,0
20241002,163500,7047415,1909,1909,1909,1909,0
20241002,163400,7047415,1909,1909,1909,1909,0
20241002,163300,7047415,1909,1909,1909,1909,0
20241002,163200,7047415,1909,1909,1909,1909,0
20241002,163100,7047415,1909,1909,1909,1909,0
20241002,163000,7047415,1909,1909,1909,1909,0
20241002,162900,7047415,1909,1909,1909,1909,0
20241002,162800,7047415,1909,1909,1909,1909,0
20241002,162700,7047415,1909,1909,1909,1909,0
20241002,162600,7047415,1909,1909,1909,1909,0
20241002,162500,7047415,1909,1909,1909,1909,0
20241002,162400,7047415,1909,1909,1909,1909,91
20241002,162300,7047415,1909,1909,1909,1909,0
20241002,162200,7047415,1909,1909,1909,1909,0
20241002,162100,7047415,1909,1909,1909,1909,0
20241002,162000,7047415,1909,1909,1909,1909,0
20241002,161900,7047415,1909,1909,1909,1909,0
20241002,161800,7047415,1909,1909,1909,1909,0
20241002,161700,7047415,1909,1909,1909,1909,0
20241002,161600,7047415,1909,1909,1909,1909,0
20241002,161500,7047415,1909,1909,1909,1909,0
20241002,161400,7047415,1909,1909,1909,1909,0
20241002,161300,7047415,1909,1909,1909,1909,0
20241002,161200,7047415,1909,1909,1909,1909,0
20241002,161100,7047415,1909,1909,1909,1909,0
20241002,161000,7047415,1909,1909,1909,1909,0
20241002,160900,7047415,1909,1909,1909,1909,0
20241002,160800,7047415,1909,1909,1909,1909,0
20241002,160700,7047415,1909,1909,1909,1909,0
20241002,160600,7047415,1909,1909,1909,1909,0
20241002,160500,7047415,1909,1909,1909,1909,0
20241002,160400,7047415,1909,1909,1909,1909,0
20241002,160300,7047415,1909,1909,1909,1909,0
20241002,160200,7047415,1909,1909,1909,1909,0
20241002,160100,7047415,1909,1909,1909,1909,0
20241002,160000,7047415,1909,1909,1909,1909,0
20241002,155900,7047415,1909,1909,1909,1909,0
20241002,155800,7047415,1909,1909,1909,1909,0
20241002,155700,7047415,1909,1909,1909,1909,0
20241002,155600,7047415,1909,1909,1909,1909,0
20241002,155500,7047415,1909,1909,1909,1909,0
20241002,155400,7047415,1909,1909,1909,1909,91
20241002,155300,7047415,1909,1909,1909,1909,0
20241002,155200,7047415,1909,1909,1909,1909,0
20241002,155100,7047415,1909,1909,1909,1909,0
20241002,155000,7047415,1909,1909,1909,1909,0
20241002,154900,7047415,1909,1909,1909,1909,0
20241002,154800,7047415,1909,1909,1909,1909,0
20241002,154700,7047415,1909,1909,1909,1909,0
20241002,154600,7047415,1909,1909,1909,1909,0
20241002,154500,7047415,1909,1909,1909,1909,0
20241002,154400,7047415,1909,1909,1909,1909,0
20241002,154300,7047415,1909,1909,1909,1909,0
20241002,154200,7047415,1909,1909,1909,1909,0
20241002,154100,7047415,1909,1909,1909,1909,0
20241002,154000,7047415,1909,1909,1909,1909,0
20241002,153900,7047415,1909,1909,1909,1909,0
20241002,153800,7047415,1909,1909,1909,1909,0
20241002,153700,7047415,1909,1909,1909,1909,0
20241002,153600,7047415,1909,1909,1909,1909,0
20241002,153500,7047415,1909,1909,1909,1909,0
20241002,153400,7047415,1909,1909,1909,1909,0
20241002,153300,7047415,1909,1909,1909,1909,0
20241002,153200,7047415,1909,1909,1909,1909,0
20241002,153100,7047415,1909,1909,1909,1909,0
20241002,153000,7047415,1909,1909,1909,1909,91
20241002,152900,6873696,1910,1910,1910,1910,0
20241002,152800,6873696,1910,1910,1910,1910,0
20241002,152700,6873696,1910,1910,1910,1910,0
20241002,152600,6873696,1910,1910,1910,1910,0
20241002,152500,6873696,1910,1910,1910,1910,0
20241002,152400,6873696,1910,1910,1910,1910,0
20241002,152300,6873696,1910,1910,1910,1910,0
20241002,152200,6873696,1910,1910,1910,1910,0
20241002,152100,6873696,1910,1910,1910,1910,0
20241002,152000,6873696,1910,1910,1910,1910,0
20241002,151900,6873696,1910,1910,1910,1910,0
20241002,151800,6873696,1910,1910,1910,1910,0
20241002,151700,6873696,1910,1910,1910,1910,0
20241002,151600,6873696,1910,1910,1910,1910,0
20241002,151500,6873696,1910,1910,1910,1910,0
20241002,151400,6873696,1910,1910,1910,1910,0
20241002,151300,6873696,1910,1910,1910,1910,0
20241002,151200,6873696,1910,1927,1927,1910,60
20241002,151100,6759003,1931,1931,1931,1931,0
20241002,151000,6759003,1931,1931,1931,1931,0
20241002,150900,6759003,1931,1931,1931,1931,0
20241002,150800,6759003,1931,1931,1931,1931,0
20241002,150700,6759003,1931,1931,1931,1931,0
20241002,150600,6759003,1931,1931,1931,1931,0
20241002,150500,6759003,1931,1931,1931,1931,0
20241002,150400,6759003,1931,1931,1931,1931,0
20241002,150300,6759003,1931,1931,1931,1931,0
20241002,150200,6759003,1931,1931,1931,1931,0
20241002,150100,6759003,1931,1931,1931,1931,0
20241002,150000,6759003,1931,1931,1931,1931,0
20241002,145900,6759003,1931,1931,1931,1931,0
20241002,145800,6759003,1931,1931,1931,1931,2
20241002,145700,6755141,1931,1931,1931,1931,0
20241002,145600,6755141,1931,1931,1931,1931,0
20241002,145500,6755141,1931,1931,1931,1931,0
20241002,145400,6755141,1931,1931,1931,1931,0
20241002,145300,6755141,1931,1931,1931,1931,0
20241002,145200,6755141,1931,1922,1931,1922,6
20241002,145100,6743584,1922,1922,1922,1922,0
20241002,145000,6743584,1922,1922,1922,1922,0
20241002,144900,6743584,1922,1922,1922,1922,0
20241002,144800,6743584,1922,1915,1922,1915,250
20241002,144700,6263172,1915,1915,1915,1915,0
20241002,144600,6263172,1915,1915,1915,1915,0
20241002,144500,6263172,1915,1915,1915,1915,0
20241002,144400,6263172,1915,1915,1915,1915,0
20241002,144300,6263172,1915,1915,1915,1915,0
20241002,144200,6263172,1915,1915,1915,1915,0
20241002,144100,6263172,1915,1915,1915,1915,0
20241002,144000,6263172,1915,1915,1915,1915,1
20241002,143900,6261257,1910,1910,1910,1910,0
20241002,143800,6261257,1910,1910,1910,1910,10
20241002,143700,6242157,1922,1922,1922,1922,0
20241002,143600,6242157,1922,1922,1922,1922,0
20241002,143500,6242157,1922,1922,1922,1922,0
20241002,143400,6242157,1922,1922,1922,1922,0
20241002,143300,6242157,1922,1922,1922,1922,0
20241002,143200,6242157,1922,1922,1922,1922,0
20241002,143100,6242157,1922,1922,1922,1922,0
20241002,143000,6242157,1922,1922,1922,1922,0
20241002,142900,6242157,1922,1922,1922,1922,0
20241002,142800,6242157,1922,1922,1922,1922,0
20241002,142700,6242157,1922,1922,1922,1922,0
20241002,142600,6242157,1922,1922,1922,1922,0
20241002,142500,6242157,1922,1922,1922,1922,0
20241002,142400,6242157,1922,1922,1922,1922,0
20241002,142300,6242157,1922,1922,1922,1922,0
20241002,142200,6242157,1922,1922,1922,1922,0
20241002,142100,6242157,1922,1922,1922,1922,0
20241002,142000,6242157,1922,1922,1922,1922,35
20241002,141900,6174887,1910,1910,1910,1910,0
20241002,141800,6174887,1910,1910,1910,1910,0
20241002,141700,6174887,1910,1910,1910,1910,0
20241002,141600,6174887,1910,1910,1910,1910,0
20241002,141500,6174887,1910,1910,1910,1910,0
20241002,141400,6174887,1910,1910,1910,1910,0
20241002,141300,6174887,1910,1910,1910,1910,0
20241002,141200,6174887,1910,1915,1915,1910,70
20241002,141100,6041172,1916,1916,1916,1916,0
20241002,141000,6041172,1916,1916,1916,1916,0
20241002,140900,6041172,1916,1916,1916,1916,0
20241002,140800,6041172,1916,1916,1916,1916,0
20241002,140700,6041172,1916,1916,1916,1916,0
20241002,140600,6041172,1916,1916,1916,1916,0
20241002,140500,6041172,1916,1916,1916,1916,0
20241002,140400,6041172,1916,1916,1916,1916,0
20241002,140300,6041172,1916,1917,1917,1916,38
20241002,140200,5968363,1922,1922,1922,1922,0
20241002,140100,5968363,1922,1922,1922,1922,0
20241002,140000,5968363,1922,1922,1922,1922,0
20241002,135900,5968363,1922,1922,1922,1922,0
20241002,135800,5968363,1922,1922,1922,1922,0
20241002,135700,5968363,1922,1922,1922,1922,0
20241002,135600,5968363,1922,1922,1922,1922,0
20241002,135500,5968363,1922,1922,1922,1922,0
20241002,135400,5968363,1922,1922,1922,1922,0
20241002,135300,5968363,1922,1922,1922,1922,0
20241002,135200,5968363,1922,1922,1922,1922,0
20241002,135100,5968363,1922,1922,1922,1922,0
20241002,135000,5968363,1922,1922,1922,1922,0
20241002,134900,5968363,1922,1922,1922,1922,0
20241002,134800,5968363,1922,1922,1922,1922,0
20241002,134700,5968363,1922,1922,1922,1922,0
20241002,134600,5968363,1922,1922,1922,1922,0
20241002,134500,5968363,1922,1922,1922,1922,1
20241002,134400,5966441,1918,1918,1918,1918,0
20241002,134300,5966441,1918,1918,1918,1918,0
20241002,134200,5966441,1918,1918,1918,1918,0
20241002,134100,5966441,1918,1918,1918,1918,0
20241002,134000,5966441,1918,1922,1922,1918,2
20241002,133900,5962601,1922,1922,1922,1922,20
20241002,133800,5924161,1922,1922,1922,1922,0
20241002,133700,5924161,1922,1922,1922,1922,0
20241002,133600,5924161,1922,1922,1922,1922,0
20241002,133500,5924161,1922,1922,1922,1922,0
20241002,133400,5924161,1922,1922,1922,1922,0
20241002,133300,5924161,1922,1922,1922,1922,0
20241002,133200,5924161,1922,1922,1922,1922,0
20241002,133100,5924161,1922,1922,1922,1922,0
20241002,133000,5924161,1922,1922,1922,1922,0
20241002,132900,5924161,1922,1922,1922,1922,0
20241002,132800,5924161,1922,1922,1922,1922,0
20241002,132700,5924161,1922,1922,1922,1922,0
20241002,132600,5924161,1922,1922,1922,1922,1
20241002,132500,5922239,1922,1922,1922,1922,0
20241002,132400,5922239,1922,1922,1922,1922,0
20241002,132300,5922239,1922,1922,1922,1922,0
20241002,132200,5922239,1922,1922,1922,1922,0
20241002,132100,5922239,1922,1922,1922,1922,0
20241002,132000,5922239,1922,1922,1922,1922,0
20241002,131900,5922239,1922,1922,1922,1922,0
20241002,131800,5922239,1922,1922,1922,1922,0
20241002,131700,5922239,1922,1922,1922,1922,0
20241002,131600,5922239,1922,1922,1922,1922,0
20241002,131500,5922239,1922,1922,1922,1922,0
20241002,131400,5922239,1922,1922,1922,1922,0
20241002,131300,5922239,1922,1922,1922,1922,0
20241002,131200,5922239,1922,1922,1922,1922,0
20241002,131100,5922239,1922,1922,1922,1922,0
20241002,131000,5922239,1922,1922,1922,1922,0
20241002,130900,5922239,1922,1922,1922,1922,0
20241002,130800,5922239,1922,1922,1922,1922,0
20241002,130700,5922239,1922,1922,1922,1922,0
20241002,130600,5922239,1922,1922,1922,1922,0
20241002,130500,5922239,1922,1922,1922,1922,0
20241002,130400,5922239,1922,1922,1922,1922,0
20241002,130300,5922239,1922,1922,1922,1922,0
20241002,130200,5922239,1922,1922,1922,1922,0
20241002,130100,5922239,1922,1922,1922,1922,0
20241002,130000,5922239,1922,1922,1922,1922,40
20241002,125900,5845359,1922,1922,1922,1922,0
20241002,125800,5845359,1922,1922,1922,1922,0
20241002,125700,5845359,1922,1922,1922,1922,0
20241002,125600,5845359,1922,1922,1922,1922,0
20241002,125500,5845359,1922,1922,1922,1922,0
20241002,125400,5845359,1922,1922,1922,1922,0
20241002,125300,5845359,1922,1922,1922,1922,0
20241002,125200,5845359,1922,1922,1922,1922,0
20241002,125100,5845359,1922,1922,1922,1922,0
20241002,125000,5845359,1922,1922,1922,1922,0
20241002,124900,5845359,1922,1922,1922,1922,0
20241002,124800,5845359,1922,1922,1922,1922,40
20241002,124700,5768479,1922,1922,1922,1922,0
20241002,124600,5768479,1922,1922,1922,1922,0
20241002,124500,5768479,1922,1922,1922,1922,0
20241002,124400,5768479,1922,1922,1922,1922,0
20241002,124300,5768479,1922,1922,1922,1922,0
20241002,124200,5768479,1922,1922,1922,1922,0
20241002,124100,5768479,1922,1922,1922,1922,0
20241002,124000,5768479,1922,1922,1922,1922,0
20241002,123900,5768479,1922,1922,1922,1922,0
20241002,123800,5768479,1922,1922,1922,1922,0
20241002,123700,5768479,1922,1922,1922,1922,40
20241002,123600,5691599,1910,1910,1910,1910,0
20241002,123500,5691599,1910,1910,1910,1910,40
20241002,123400,5615199,1920,1920,1920,1920,0
20241002,123300,5615199,1920,1920,1920,1920,0
20241002,123200,5615199,1920,1920,1920,1920,50
20241002,123100,5519199,1920,1920,1920,1920,0
20241002,123000,5519199,1920,1920,1920,1920,0
20241002,122900,5519199,1920,1920,1920,1920,0
20241002,122800,5519199,1920,1920,1920,1920,0
20241002,122700,5519199,1920,1920,1920,1920,0
20241002,122600,5519199,1920,1920,1920,1920,50
20241002,122500,5423199,1920,1920,1920,1920,0
20241002,122400,5423199,1920,1920,1920,1920,0
20241002,122300,5423199,1920,1920,1920,1920,0
20241002,122200,5423199,1920,1920,1920,1920,0
20241002,122100,5423199,1920,1920,1920,1920,0
20241002,122000,5423199,1920,1920,1920,1920,0
20241002,121900,5423199,1920,1920,1920,1920,0
20241002,121800,5423199,1920,1920,1920,1920,0
20241002,121700,5423199,1920,1920,1920,1920,0
20241002,121600,5423199,1920,1920,1920,1920,0
20241002,121500,5423199,1920,1920,1920,1920,0
20241002,121400,5423199,1920,1920,1920,1920,0
20241002,121300,5423199,1920,1920,1920,1920,0
20241002,121200,5423199,1920,1920,1920,1920,0
20241002,121100,5423199,1920,1920,1920,1920,0
20241002,121000,5423199,1920,1920,1920,1920,0
20241002,120900,5423199,1920,1920,1920,1920,0
20241002,120800,5423199,1920,1920,1920,1920,0
20241002,120700,5423199,1920,1920,1920,1920,0
20241002,120600,5423199,1920,1920,1920,1920,0
20241002,120500,5423199,1920,1920,1920,1920,0
20241002,120400,5423199,1920,1920,1920,1920,0
20241002,120300,5423199,1920,1920,1920,1920,0
20241002,120200,5423199,1920,1920,1920,1920,0
20241002,120100,5423199,1920,1920,1920,1920,0
20241002,120000,5423199,1920,1920,1920,1920,0
20241002,115900,5423199,1920,1920,1920,1920,0
20241002,115800,5423199,1920,1920,1920,1920,0
20241002,115700,5423199,1920,1920,1920,1920,0
20241002,115600,5423199,1920,1920,1920,1920,0
20241002,115500,5423199,1920,1920,1920,1920,0
20241002,115400,5423199,1920,1920,1920,1920,0
20241002,115300,5423199,1920,1920,1920,1920,0
20241002,115200,5423199,1920,1920,1920,1920,0
20241002,115100,5423199,1920,1920,1920,1920,0
20241002,115000,5423199,1920,1920,1920,1920,0
20241002,114900,5423199,1920,1920,1920,1920,0
20241002,114800,5423199,1920,1920,1920,1920,0
20241002,114700,5423199,1920,1920,1920,1920,0
20241002,114600,5423199,1920,1920,1920,1920,0
20241002,114500,5423199,1920,1920,1920,1920,0
20241002,114400,5423199,1920,1920,1920,1920,0
20241002,114300,5423199,1920,1920,1920,1920,0
20241002,114200,5423199,1920,1920,1920,1920,0
20241002,114100,5423199,1920,1920,1920,1920,0
20241002,114000,5423199,1920,1920,1920,1920,0
20241002,113900,5423199,1920,1920,1920,1920,0
20241002,113800,5423199,1920,1920,1920,1920,0
20241002,113700,5423199,1920,1920,1920,1920,0
20241002,113600,5423199,1920,1920,1920,1920,0
20241002,113500,5423199,1920,1920,1920,1920,0
20241002,113400,5423199,1920,1920,1920,1920,0
20241002,113300,5423199,1920,1920,1920,1920,0
20241002,113200,5423199,1920,1920,1920,1920,0
20241002,113100,5423199,1920,1920,1920,1920,0
20241002,113000,5423199,1920,1920,1920,1920,0
20241002,112900,5423199,1920,1920,1920,1920,0
20241002,112800,5423199,1920,1920,1920,1920,0
20241002,112700,5423199,1920,1920,1920,1920,0
20241002,112600,5423199,1920,1920,1920,1920,0
20241002,112500,5423199,1920,1920,1920,1920,0
20241002,112400,5423199,1920,1920,1920,1920,0
20241002,112300,5423199,1920,1920,1920,1920,0
20241002,112200,5423199,1920,1920,1920,1920,0
20241002,112100,5423199,1920,1920,1920,1920,0
20241002,112000,5423199,1920,1920,1920,1920,0
20241002,111900,5423199,1920,1920,1920,1920,0
20241002,111800,5423199,1920,1920,1920,1920,0
20241002,111700,5423199,1920,1920,1920,1920,0
20241002,111600,5423199,1920,1920,1920,1920,1
20241002,111500,5421279,1920,1920,1920,1920,0
20241002,111400,5421279,1920,1920,1920,1920,0
20241002,111300,5421279,1920,1920,1920,1920,0
20241002,111200,5421279,1920,1920,1920,1920,0
20241002,111100,5421279,1920,1920,1920,1920,0
20241002,111000,5421279,1920,1920,1920,1920,0
20241002,110900,5421279,1920,1920,1920,1920,0
20241002,110800,5421279,1920,1920,1920,1920,0
20241002,110700,5421279,1920,1920,1920,1920,51
20241002,110600,5323359,1920,1920,1920,1920,0
20241002,110500,5323359,1920,1920,1920,1920,50
20241002,110400,5227359,1920,1920,1920,1920,0
20241002,110300,5227359,1920,1920,1920,1920,0
20241002,110200,5227359,1920,1920,1920,1920,0
20241002,110100,5227359,1920,1920,1920,1920,0
20241002,110000,5227359,1920,1920,1920,1920,0
20241002,105900,5227359,1920,1908,1920,1908,494
20241002,105800,4284207,1910,1910,1910,1910,0
20241002,105700,4284207,1910,1910,1910,1910,222
20241002,105600,3860187,1923,1923,1923,1923,0
20241002,105500,3860187,1923,1923,1923,1923,0
20241002,105400,3860187,1923,1923,1923,1923,0
20241002,105300,3860187,1923,1923,1923,1923,32
20241002,105200,3798651,1911,1911,1911,1911,103
20241002,105100,3601818,1925,1925,1925,1925,68
20241002,105000,3470918,1911,1911,1911,1911,0
20241002,104900,3470918,1911,1911,1911,1911,0
20241002,104800,3470918,1911,1911,1911,1911,0
20241002,104700,3470918,1911,1911,1911,1911,0
20241002,104600,3470918,1911,1911,1911,1911,0
20241002,104500,3470918,1911,1911,1911,1911,0
20241002,104400,3470918,1911,1911,1911,1911,0
20241002,104300,3470918,1911,1911,1911,1911,1
20241002,104200,3469007,1916,1916,1916,1916,0
20241002,104100,3469007,1916,1916,1916,1916,0
20241002,104000,3469007,1916,1916,1916,1916,0
20241002,103900,3469007,1916,1916,1916,1916,0
20241002,103800,3469007,1916,1916,1916,1916,0
20241002,103700,3469007,1916,1916,1916,1916,0
20241002,103600,3469007,1916,1916,1916,1916,0
20241002,103500,3469007,1916,1916,1916,1916,0
20241002,103400,3469007,1916,1916,1916,1916,0
20241002,103300,3469007,1916,1916,1916,1916,0
20241002,103200,3469007,1916,1916,1916,1916,0
20241002,103100,3469007,1916,1916,1916,1916,0
20241002,103000,3469007,1916,1916,1916,1916,0
20241002,102900,3469007,1916,1916,1916,1916,0
20241002,102800,3469007,1916,1916,1916,1916,0
20241002,102700,3469007,1916,1916,1916,1916,0
20241002,102600,3469007,1916,1916,1916,1916,0
20241002,102500,3469007,1916,1916,1916,1916,96
20241002,102400,3285071,1916,1916,1916,1916,0
20241002,102300,3285071,1916,1916,1916,1916,0
20241002,102200,3285071,1916,1916,1916,1916,0
20241002,102100,3285071,1916,1916,1916,1916,0
20241002,102000,3285071,1916,1916,1916,1916,0
20241002,101900,3285071,1916,1916,1916,1916,1
20241002,101800,3283155,1925,1921,1925,1921,4
20241002,101700,3275464,1920,1920,1920,1920,0
20241002,101600,3275464,1920,1920,1920,1920,0
20241002,101500,3275464,1920,1920,1920,1920,0
20241002,101400,3275464,1920,1920,1920,1920,0
20241002,101300,3275464,1920,1920,1920,1920,0
20241002,101200,3275464,1920,1920,1920,1920,0
20241002,101100,3275464,1920,1920,1920,1920,0
20241002,101000,3275464,1920,1920,1920,1920,0
20241002,100900,3275464,1920,1920,1920,1920,1
20241002,100800,3273544,1919,1919,1919,1919,0
20241002,100700,3273544,1919,1917,1919,1917,3
20241002,100600,3267790,1916,1916,1916,1916,0
20241002,100500,3267790,1916,1916,1916,1916,0
20241002,100400,3267790,1916,1916,1916,1916,0
20241002,100300,3267790,1916,1916,1916,1916,0
20241002,100200,3267790,1916,1916,1916,1916,0
20241002,100100,3267790,1916,1916,1916,1916,0
20241002,100000,3267790,1916,1916,1916,1916,0
20241002,095900,3267790,1916,1916,1916,1916,0
20241002,095800,3267790,1916,1916,1916,1916,0
20241002,095700,3267790,1916,1916,1916,1916,0
20241002,095600,3267790,1916,1916,1916,1916,0
20241002,095500,3267790,1916,1916,1916,1916,0
20241002,095400,3267790,1916,1916,1916,1916,0
20241002,095300,3267790,1916,1916,1916,1916,0
20241002,095200,3267790,1916,1916,1916,1916,0
20241002,095100,3267790,1916,1915,1916,1915,1550
20241002,095000,299539,1915,1915,1915,1915,0
20241002,094900,299539,1915,1915,1915,1915,0
20241002,094800,299539,1915,1915,1915,1915,0
20241002,094700,299539,1915,1915,1915,1915,0
20241002,094600,299539,1915,1915,1915,1915,1
20241002,094500,297624,1915,1915,1915,1915,0
20241002,094400,297624,1915,1915,1915,1915,0
20241002,094300,297624,1915,1915,1915,1915,0
20241002,094200,297624,1915,1915,1915,1915,0
20241002,094100,297624,1915,1915,1915,1915,0
20241002,094000,297624,1915,1915,1915,1915,0
20241002,093900,297624,1915,1915,1915,1915,0
20241002,093800,297624,1915,1915,1915,1915,0
20241002,093700,297624,1915,1915,1915,1915,0
20241002,093600,297624,1915,1915,1915,1915,0
20241002,093500,297624,1915,1915,1915,1915,0
20241002,093400,297624,1915,1915,1915,1915,0
20241002,093300,297624,1915,1915,1915,1915,0
20241002,093200,297624,1915,1915,1915,1915,0
20241002,093100,297624,1915,1915,1915,1915,0
20241002,093000,297624,1915,1914,1915,1914,20
20241002,092900,259325,1906,1906,1906,1906,0
20241002,092800,259325,1906,1906,1906,1906,0
20241002,092700,259325,1906,1906,1906,1906,0
20241002,092600,259325,1906,1906,1906,1906,1
20241002,092500,257419,1906,1906,1906,1906,0
20241002,092400,257419,1906,1906,1906,1906,0
20241002,092300,257419,1906,1906,1906,1906,0
20241002,092200,257419,1906,1906,1906,1906,0
20241002,092100,257419,1906,1906,1906,1906,0
20241002,092000,257419,1906,1906,1906,1906,0
20241002,091900,257419,1906,1906,1906,1906,92
20241002,091800,82067,1906,1906,1906,1906,0
20241002,091700,82067,1906,1906,1906,1906,27
20241002,091600,30605,1906,1911,1911,1906,5
20241002,091500,21065,1915,1915,1915,1915,0
20241002,091400,21065,1915,1915,1915,1915,0
20241002,091300,21065,1915,1915,1915,1915,0
20241002,091200,21065,1915,1915,1915,1915,0
20241002,091100,21065,1915,1915,1915,1915,0
20241002,091000,21065,1915,1915,1915,1915,0
20241002,090900,21065,1915,1915,1915,1915,0
20241002,090800,21065,1915,1915,1915,1915,0
20241002,090700,21065,1915,1915,1915,1915,0
20241002,090600,21065,1915,1915,1915,1915,0
20241002,090500,21065,1915,1915,1915,1915,1
20241002,090400,19150,1915,1915,1915,1915,0
20241002,090300,19150,1915,1915,1915,1915,0
20241002,090200,19150,1915,1915,1915,1915,1
20241002,090100,17235,1915,1915,1915,1915,9
20241002,090000,0,1925,1925,1925,1925,0