KissMeData/339950/min/candle-20241007.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,214000,112064621,1814,1814,1814,1814,3408
20241007,213900,112064621,1814,1814,1814,1814,0
20241007,213800,112064621,1814,1814,1814,1814,0
20241007,213700,112064621,1814,1814,1814,1814,0
20241007,213600,112064621,1814,1814,1814,1814,0
20241007,213500,112064621,1814,1814,1814,1814,0
20241007,213400,112064621,1814,1814,1814,1814,0
20241007,213300,112064621,1814,1814,1814,1814,0
20241007,213200,112064621,1814,1814,1814,1814,0
20241007,213100,112064621,1814,1814,1814,1814,0
20241007,213000,112064621,1814,1814,1814,1814,0
20241007,212900,112064621,1814,1814,1814,1814,0
20241007,212800,112064621,1814,1814,1814,1814,0
20241007,212700,112064621,1814,1814,1814,1814,0
20241007,212600,112064621,1814,1814,1814,1814,0
20241007,212500,112064621,1814,1814,1814,1814,0
20241007,212400,112064621,1814,1814,1814,1814,0
20241007,212300,112064621,1814,1814,1814,1814,0
20241007,212200,112064621,1814,1814,1814,1814,0
20241007,212100,112064621,1814,1814,1814,1814,0
20241007,212000,112064621,1814,1814,1814,1814,0
20241007,211900,112064621,1814,1814,1814,1814,0
20241007,211800,112064621,1814,1814,1814,1814,0
20241007,211700,112064621,1814,1814,1814,1814,0
20241007,211600,112064621,1814,1814,1814,1814,0
20241007,211500,112064621,1814,1814,1814,1814,0
20241007,211400,112064621,1814,1814,1814,1814,0
20241007,211300,112064621,1814,1814,1814,1814,0
20241007,211200,112064621,1814,1814,1814,1814,0
20241007,211100,112064621,1814,1814,1814,1814,0
20241007,211000,112064621,1814,1814,1814,1814,3408
20241007,210900,112064621,1814,1814,1814,1814,0
20241007,210800,112064621,1814,1814,1814,1814,0
20241007,210700,112064621,1814,1814,1814,1814,0
20241007,210600,112064621,1814,1814,1814,1814,0
20241007,210500,112064621,1814,1814,1814,1814,0
20241007,210400,112064621,1814,1814,1814,1814,0
20241007,210300,112064621,1814,1814,1814,1814,0
20241007,210200,112064621,1814,1814,1814,1814,0
20241007,210100,112064621,1814,1814,1814,1814,0
20241007,210000,112064621,1814,1814,1814,1814,0
20241007,205900,112064621,1814,1814,1814,1814,0
20241007,205800,112064621,1814,1814,1814,1814,0
20241007,205700,112064621,1814,1814,1814,1814,0
20241007,205600,112064621,1814,1814,1814,1814,0
20241007,205500,112064621,1814,1814,1814,1814,0
20241007,205400,112064621,1814,1814,1814,1814,0
20241007,205300,112064621,1814,1814,1814,1814,0
20241007,205200,112064621,1814,1814,1814,1814,0
20241007,205100,112064621,1814,1814,1814,1814,0
20241007,205000,112064621,1814,1814,1814,1814,0
20241007,204900,112064621,1814,1814,1814,1814,0
20241007,204800,112064621,1814,1814,1814,1814,0
20241007,204700,112064621,1814,1814,1814,1814,0
20241007,204600,112064621,1814,1814,1814,1814,0
20241007,204500,112064621,1814,1814,1814,1814,0
20241007,204400,112064621,1814,1814,1814,1814,0
20241007,204300,112064621,1814,1814,1814,1814,0
20241007,204200,112064621,1814,1814,1814,1814,0
20241007,204100,112064621,1814,1814,1814,1814,0
20241007,204000,112064621,1814,1814,1814,1814,3408
20241007,203900,112064621,1814,1814,1814,1814,0
20241007,203800,112064621,1814,1814,1814,1814,0
20241007,203700,112064621,1814,1814,1814,1814,0
20241007,203600,112064621,1814,1814,1814,1814,0
20241007,203500,112064621,1814,1814,1814,1814,0
20241007,203400,112064621,1814,1814,1814,1814,0
20241007,203300,112064621,1814,1814,1814,1814,0
20241007,203200,112064621,1814,1814,1814,1814,0
20241007,203100,112064621,1814,1814,1814,1814,0
20241007,203000,112064621,1814,1814,1814,1814,0
20241007,202900,112064621,1814,1814,1814,1814,0
20241007,202800,112064621,1814,1814,1814,1814,0
20241007,202700,112064621,1814,1814,1814,1814,0
20241007,202600,112064621,1814,1814,1814,1814,0
20241007,202500,112064621,1814,1814,1814,1814,0
20241007,202400,112064621,1814,1814,1814,1814,0
20241007,202300,112064621,1814,1814,1814,1814,0
20241007,202200,112064621,1814,1814,1814,1814,0
20241007,202100,112064621,1814,1814,1814,1814,0
20241007,202000,112064621,1814,1814,1814,1814,0
20241007,201900,112064621,1814,1814,1814,1814,0
20241007,201800,112064621,1814,1814,1814,1814,0
20241007,201700,112064621,1814,1814,1814,1814,0
20241007,201600,112064621,1814,1814,1814,1814,0
20241007,201500,112064621,1814,1814,1814,1814,0
20241007,201400,112064621,1814,1814,1814,1814,0
20241007,201300,112064621,1814,1814,1814,1814,0
20241007,201200,112064621,1814,1814,1814,1814,0
20241007,201100,112064621,1814,1814,1814,1814,0
20241007,201000,112064621,1814,1814,1814,1814,3408
20241007,200900,112064621,1814,1814,1814,1814,0
20241007,200800,112064621,1814,1814,1814,1814,0
20241007,200700,112064621,1814,1814,1814,1814,0
20241007,200600,112064621,1814,1814,1814,1814,0
20241007,200500,112064621,1814,1814,1814,1814,0
20241007,200400,112064621,1814,1814,1814,1814,0
20241007,200300,112064621,1814,1814,1814,1814,0
20241007,200200,112064621,1814,1814,1814,1814,0
20241007,200100,112064621,1814,1814,1814,1814,0
20241007,200000,112064621,1814,1814,1814,1814,0
20241007,195900,112064621,1814,1814,1814,1814,0
20241007,195800,112064621,1814,1814,1814,1814,0
20241007,195700,112064621,1814,1814,1814,1814,0
20241007,195600,112064621,1814,1814,1814,1814,0
20241007,195500,112064621,1814,1814,1814,1814,0
20241007,195400,112064621,1814,1814,1814,1814,0
20241007,195300,112064621,1814,1814,1814,1814,0
20241007,195200,112064621,1814,1814,1814,1814,0
20241007,195100,112064621,1814,1814,1814,1814,0
20241007,195000,112064621,1814,1814,1814,1814,0
20241007,194900,112064621,1814,1814,1814,1814,0
20241007,194800,112064621,1814,1814,1814,1814,0
20241007,194700,112064621,1814,1814,1814,1814,0
20241007,194600,112064621,1814,1814,1814,1814,0
20241007,194500,112064621,1814,1814,1814,1814,0
20241007,194400,112064621,1814,1814,1814,1814,0
20241007,194300,112064621,1814,1814,1814,1814,0
20241007,194200,112064621,1814,1814,1814,1814,0
20241007,194100,112064621,1814,1814,1814,1814,0
20241007,194000,112064621,1814,1814,1814,1814,3408
20241007,193900,112064621,1814,1814,1814,1814,0
20241007,193800,112064621,1814,1814,1814,1814,0
20241007,193700,112064621,1814,1814,1814,1814,0
20241007,193600,112064621,1814,1814,1814,1814,0
20241007,193500,112064621,1814,1814,1814,1814,0
20241007,193400,112064621,1814,1814,1814,1814,0
20241007,193300,112064621,1814,1814,1814,1814,0
20241007,193200,112064621,1814,1814,1814,1814,0
20241007,193100,112064621,1814,1814,1814,1814,0
20241007,193000,112064621,1814,1814,1814,1814,0
20241007,192900,112064621,1814,1814,1814,1814,0
20241007,192800,112064621,1814,1814,1814,1814,0
20241007,192700,112064621,1814,1814,1814,1814,0
20241007,192600,112064621,1814,1814,1814,1814,0
20241007,192500,112064621,1814,1814,1814,1814,0
20241007,192400,112064621,1814,1814,1814,1814,0
20241007,192300,112064621,1814,1814,1814,1814,0
20241007,192200,112064621,1814,1814,1814,1814,0
20241007,192100,112064621,1814,1814,1814,1814,0
20241007,192000,112064621,1814,1814,1814,1814,0
20241007,191900,112064621,1814,1814,1814,1814,0
20241007,191800,112064621,1814,1814,1814,1814,0
20241007,191700,112064621,1814,1814,1814,1814,0
20241007,191600,112064621,1814,1814,1814,1814,0
20241007,191500,112064621,1814,1814,1814,1814,0
20241007,191400,112064621,1814,1814,1814,1814,0
20241007,191300,112064621,1814,1814,1814,1814,0
20241007,191200,112064621,1814,1814,1814,1814,0
20241007,191100,112064621,1814,1814,1814,1814,0
20241007,191000,112064621,1814,1814,1814,1814,3408
20241007,190900,112064621,1814,1814,1814,1814,0
20241007,190800,112064621,1814,1814,1814,1814,0
20241007,190700,112064621,1814,1814,1814,1814,0
20241007,190600,112064621,1814,1814,1814,1814,0
20241007,190500,112064621,1814,1814,1814,1814,0
20241007,190400,112064621,1814,1814,1814,1814,0
20241007,190300,112064621,1814,1814,1814,1814,0
20241007,190200,112064621,1814,1814,1814,1814,0
20241007,190100,112064621,1814,1814,1814,1814,0
20241007,190000,112064621,1814,1814,1814,1814,0
20241007,185900,112064621,1814,1814,1814,1814,0
20241007,185800,112064621,1814,1814,1814,1814,0
20241007,185700,112064621,1814,1814,1814,1814,0
20241007,185600,112064621,1814,1814,1814,1814,0
20241007,185500,112064621,1814,1814,1814,1814,0
20241007,185400,112064621,1814,1814,1814,1814,0
20241007,185300,112064621,1814,1814,1814,1814,0
20241007,185200,112064621,1814,1814,1814,1814,0
20241007,185100,112064621,1814,1814,1814,1814,0
20241007,185000,112064621,1814,1814,1814,1814,0
20241007,184900,112064621,1814,1814,1814,1814,0
20241007,184800,112064621,1814,1814,1814,1814,0
20241007,184700,112064621,1814,1814,1814,1814,0
20241007,184600,112064621,1814,1814,1814,1814,0
20241007,184500,112064621,1814,1814,1814,1814,0
20241007,184400,112064621,1814,1814,1814,1814,0
20241007,184300,112064621,1814,1814,1814,1814,0
20241007,184200,112064621,1814,1814,1814,1814,0
20241007,184100,112064621,1814,1814,1814,1814,0
20241007,184000,112064621,1814,1814,1814,1814,3408
20241007,183900,112064621,1814,1814,1814,1814,0
20241007,183800,112064621,1814,1814,1814,1814,0
20241007,183700,112064621,1814,1814,1814,1814,0
20241007,183600,112064621,1814,1814,1814,1814,0
20241007,183500,112064621,1814,1814,1814,1814,0
20241007,183400,112064621,1814,1814,1814,1814,0
20241007,183300,112064621,1814,1814,1814,1814,0
20241007,183200,112064621,1814,1814,1814,1814,0
20241007,183100,112064621,1814,1814,1814,1814,0
20241007,183000,112064621,1814,1814,1814,1814,0
20241007,182900,112064621,1814,1814,1814,1814,0
20241007,182800,112064621,1814,1814,1814,1814,0
20241007,182700,112064621,1814,1814,1814,1814,0
20241007,182600,112064621,1814,1814,1814,1814,0
20241007,182500,112064621,1814,1814,1814,1814,0
20241007,182400,112064621,1814,1814,1814,1814,0
20241007,182300,112064621,1814,1814,1814,1814,0
20241007,182200,112064621,1814,1814,1814,1814,0
20241007,182100,112064621,1814,1814,1814,1814,0
20241007,182000,112064621,1814,1814,1814,1814,0
20241007,181900,112064621,1814,1814,1814,1814,0
20241007,181800,112064621,1814,1814,1814,1814,0
20241007,181700,112064621,1814,1814,1814,1814,0
20241007,181600,112064621,1814,1814,1814,1814,0
20241007,181500,112064621,1814,1814,1814,1814,0
20241007,181400,112064621,1814,1814,1814,1814,0
20241007,181300,112064621,1814,1814,1814,1814,0
20241007,181200,112064621,1814,1814,1814,1814,0
20241007,181100,112064621,1814,1814,1814,1814,0
20241007,181000,112064621,1814,1814,1814,1814,3408
20241007,180900,112064621,1814,1814,1814,1814,0
20241007,180800,112064621,1814,1814,1814,1814,0
20241007,180700,112064621,1814,1814,1814,1814,0
20241007,180600,112064621,1814,1814,1814,1814,0
20241007,180500,112064621,1814,1814,1814,1814,0
20241007,180400,112064621,1814,1814,1814,1814,0
20241007,180300,112064621,1814,1814,1814,1814,0
20241007,180200,112064621,1814,1814,1814,1814,0
20241007,180100,112064621,1814,1814,1814,1814,0
20241007,180000,112064621,1814,1814,1814,1814,0
20241007,175900,112064621,1814,1814,1814,1814,0
20241007,175800,112064621,1814,1814,1814,1814,0
20241007,175700,112064621,1814,1814,1814,1814,0
20241007,175600,112064621,1814,1814,1814,1814,0
20241007,175500,112064621,1814,1814,1814,1814,0
20241007,175400,112064621,1814,1814,1814,1814,0
20241007,175300,112064621,1814,1814,1814,1814,0
20241007,175200,112064621,1814,1814,1814,1814,0
20241007,175100,112064621,1814,1814,1814,1814,0
20241007,175000,112064621,1814,1814,1814,1814,0
20241007,174900,112064621,1814,1814,1814,1814,0
20241007,174800,112064621,1814,1814,1814,1814,0
20241007,174700,112064621,1814,1814,1814,1814,0
20241007,174600,112064621,1814,1814,1814,1814,0
20241007,174500,112064621,1814,1814,1814,1814,0
20241007,174400,112064621,1814,1814,1814,1814,0
20241007,174300,112064621,1814,1814,1814,1814,0
20241007,174200,112064621,1814,1814,1814,1814,0
20241007,174100,112064621,1814,1814,1814,1814,0
20241007,174000,112064621,1814,1814,1814,1814,3408
20241007,173900,112064621,1814,1814,1814,1814,0
20241007,173800,112064621,1814,1814,1814,1814,0
20241007,173700,112064621,1814,1814,1814,1814,0
20241007,173600,112064621,1814,1814,1814,1814,0
20241007,173500,112064621,1814,1814,1814,1814,0
20241007,173400,112064621,1814,1814,1814,1814,0
20241007,173300,112064621,1814,1814,1814,1814,0
20241007,173200,112064621,1814,1814,1814,1814,0
20241007,173100,112064621,1814,1814,1814,1814,0
20241007,173000,112064621,1814,1814,1814,1814,0
20241007,172900,112064621,1814,1814,1814,1814,0
20241007,172800,112064621,1814,1814,1814,1814,0
20241007,172700,112064621,1814,1814,1814,1814,0
20241007,172600,112064621,1814,1814,1814,1814,0
20241007,172500,112064621,1814,1814,1814,1814,0
20241007,172400,112064621,1814,1814,1814,1814,0
20241007,172300,112064621,1814,1814,1814,1814,0
20241007,172200,112064621,1814,1814,1814,1814,0
20241007,172100,112064621,1814,1814,1814,1814,0
20241007,172000,112064621,1814,1814,1814,1814,0
20241007,171900,112064621,1814,1814,1814,1814,0
20241007,171800,112064621,1814,1814,1814,1814,0
20241007,171700,112064621,1814,1814,1814,1814,0
20241007,171600,112064621,1814,1814,1814,1814,0
20241007,171500,112064621,1814,1814,1814,1814,0
20241007,171400,112064621,1814,1814,1814,1814,0
20241007,171300,112064621,1814,1814,1814,1814,0
20241007,171200,112064621,1814,1814,1814,1814,0
20241007,171100,112064621,1814,1814,1814,1814,0
20241007,171000,112064621,1814,1814,1814,1814,3408
20241007,170900,112064621,1814,1814,1814,1814,0
20241007,170800,112064621,1814,1814,1814,1814,0
20241007,170700,112064621,1814,1814,1814,1814,0
20241007,170600,112064621,1814,1814,1814,1814,0
20241007,170500,112064621,1814,1814,1814,1814,0
20241007,170400,112064621,1814,1814,1814,1814,0
20241007,170300,112064621,1814,1814,1814,1814,0
20241007,170200,112064621,1814,1814,1814,1814,0
20241007,170100,112064621,1814,1814,1814,1814,0
20241007,170000,112064621,1814,1814,1814,1814,0
20241007,165900,112064621,1814,1814,1814,1814,0
20241007,165800,112064621,1814,1814,1814,1814,0
20241007,165700,112064621,1814,1814,1814,1814,0
20241007,165600,112064621,1814,1814,1814,1814,0
20241007,165500,112064621,1814,1814,1814,1814,0
20241007,165400,112064621,1814,1814,1814,1814,0
20241007,165300,112064621,1814,1814,1814,1814,0
20241007,165200,112064621,1814,1814,1814,1814,0
20241007,165100,112064621,1814,1814,1814,1814,0
20241007,165000,112064621,1814,1814,1814,1814,0
20241007,164900,112064621,1814,1814,1814,1814,0
20241007,164800,112064621,1814,1814,1814,1814,0
20241007,164700,112064621,1814,1814,1814,1814,0
20241007,164600,112064621,1814,1814,1814,1814,0
20241007,164500,112064621,1814,1814,1814,1814,0
20241007,164400,112064621,1814,1814,1814,1814,0
20241007,164300,112064621,1814,1814,1814,1814,0
20241007,164200,112064621,1814,1814,1814,1814,0
20241007,164100,112064621,1814,1814,1814,1814,0
20241007,164000,112064621,1814,1814,1814,1814,3408
20241007,163900,112064621,1814,1814,1814,1814,0
20241007,163800,112064621,1814,1814,1814,1814,0
20241007,163700,112064621,1814,1814,1814,1814,0
20241007,163600,112064621,1814,1814,1814,1814,0
20241007,163500,112064621,1814,1814,1814,1814,0
20241007,163400,112064621,1814,1814,1814,1814,0
20241007,163300,112064621,1814,1814,1814,1814,0
20241007,163200,112064621,1814,1814,1814,1814,0
20241007,163100,112064621,1814,1814,1814,1814,0
20241007,163000,112064621,1814,1814,1814,1814,0
20241007,162900,112064621,1814,1814,1814,1814,0
20241007,162800,112064621,1814,1814,1814,1814,0
20241007,162700,112064621,1814,1814,1814,1814,0
20241007,162600,112064621,1814,1814,1814,1814,0
20241007,162500,112064621,1814,1814,1814,1814,0
20241007,162400,112064621,1814,1814,1814,1814,0
20241007,162300,112064621,1814,1814,1814,1814,0
20241007,162200,112064621,1814,1814,1814,1814,0
20241007,162100,112064621,1814,1814,1814,1814,0
20241007,162000,112064621,1814,1814,1814,1814,0
20241007,161900,112064621,1814,1814,1814,1814,0
20241007,161800,112064621,1814,1814,1814,1814,0
20241007,161700,112064621,1814,1814,1814,1814,0
20241007,161600,112064621,1814,1814,1814,1814,0
20241007,161500,112064621,1814,1814,1814,1814,0
20241007,161400,112064621,1814,1814,1814,1814,0
20241007,161300,112064621,1814,1814,1814,1814,0
20241007,161200,112064621,1814,1814,1814,1814,0
20241007,161100,112064621,1814,1814,1814,1814,0
20241007,161000,112064621,1814,1814,1814,1814,3408
20241007,160900,112064621,1814,1814,1814,1814,0
20241007,160800,112064621,1814,1814,1814,1814,0
20241007,160700,112064621,1814,1814,1814,1814,0
20241007,160600,112064621,1814,1814,1814,1814,0
20241007,160500,112064621,1814,1814,1814,1814,0
20241007,160400,112064621,1814,1814,1814,1814,0
20241007,160300,112064621,1814,1814,1814,1814,0
20241007,160200,112064621,1814,1814,1814,1814,0
20241007,160100,112064621,1814,1814,1814,1814,0
20241007,160000,112064621,1814,1814,1814,1814,0
20241007,155900,112064621,1814,1814,1814,1814,0
20241007,155800,112064621,1814,1814,1814,1814,0
20241007,155700,112064621,1814,1814,1814,1814,0
20241007,155600,112064621,1814,1814,1814,1814,0
20241007,155500,112064621,1814,1814,1814,1814,0
20241007,155400,112064621,1814,1814,1814,1814,0
20241007,155300,112064621,1814,1814,1814,1814,0
20241007,155200,112064621,1814,1814,1814,1814,0
20241007,155100,112064621,1814,1814,1814,1814,0
20241007,155000,112064621,1814,1814,1814,1814,0
20241007,154900,112064621,1814,1814,1814,1814,0
20241007,154800,112064621,1814,1814,1814,1814,0
20241007,154700,112064621,1814,1814,1814,1814,0
20241007,154600,112064621,1814,1814,1814,1814,0
20241007,154500,112064621,1814,1814,1814,1814,0
20241007,154400,112064621,1814,1814,1814,1814,0
20241007,154300,112064621,1814,1814,1814,1814,0
20241007,154200,112064621,1814,1814,1814,1814,0
20241007,154100,112064621,1814,1814,1814,1814,0
20241007,154000,112064621,1814,1814,1814,1814,3408
20241007,153900,112064621,1814,1814,1814,1814,0
20241007,153800,112064621,1814,1814,1814,1814,0
20241007,153700,112064621,1814,1814,1814,1814,0
20241007,153600,112064621,1814,1814,1814,1814,0
20241007,153500,112064621,1814,1814,1814,1814,0
20241007,153400,112064621,1814,1814,1814,1814,0
20241007,153300,112064621,1814,1814,1814,1814,0
20241007,153200,112064621,1814,1814,1814,1814,0
20241007,153100,112064621,1814,1814,1814,1814,0
20241007,153000,112064621,1814,1814,1814,1814,3408
20241007,152900,105882509,1808,1808,1808,1808,0
20241007,152800,105882509,1808,1808,1808,1808,0
20241007,152700,105882509,1808,1808,1808,1808,0
20241007,152600,105882509,1808,1808,1808,1808,0
20241007,152500,105882509,1808,1808,1808,1808,0
20241007,152400,105882509,1808,1808,1808,1808,0
20241007,152300,105882509,1808,1808,1808,1808,0
20241007,152200,105882509,1808,1808,1808,1808,0
20241007,152100,105882509,1808,1808,1808,1808,0
20241007,152000,105882509,1808,1808,1808,1808,0
20241007,151900,105882509,1808,1808,1808,1808,82
20241007,151800,105734253,1814,1814,1814,1814,0
20241007,151700,105734253,1814,1804,1814,1804,4955
20241007,151600,96767390,1803,1803,1803,1803,100
20241007,151500,96587090,1804,1804,1804,1804,42
20241007,151400,96511322,1807,1807,1807,1807,0
20241007,151300,96511322,1807,1807,1807,1807,0
20241007,151200,96511322,1807,1807,1807,1807,0
20241007,151100,96511322,1807,1807,1807,1807,0
20241007,151000,96511322,1807,1807,1807,1807,0
20241007,150900,96511322,1807,1807,1807,1807,0
20241007,150800,96511322,1807,1807,1807,1807,0
20241007,150700,96511322,1807,1807,1807,1807,0
20241007,150600,96511322,1807,1807,1807,1807,0
20241007,150500,96511322,1807,1807,1807,1807,0
20241007,150400,96511322,1807,1807,1807,1807,0
20241007,150300,96511322,1807,1806,1807,1806,36
20241007,150200,96446276,1806,1806,1806,1806,0
20241007,150100,96446276,1806,1806,1806,1806,0
20241007,150000,96446276,1806,1806,1806,1806,0
20241007,145900,96446276,1806,1806,1806,1806,0
20241007,145800,96446276,1806,1806,1806,1806,0
20241007,145700,96446276,1806,1806,1806,1806,36
20241007,145600,96381260,1807,1806,1807,1806,30
20241007,145500,96327051,1804,1804,1804,1804,0
20241007,145400,96327051,1804,1804,1804,1804,75
20241007,145300,96191751,1804,1804,1804,1804,0
20241007,145200,96191751,1804,1804,1804,1804,0
20241007,145100,96191751,1804,1804,1804,1804,0
20241007,145000,96191751,1804,1804,1804,1804,10
20241007,144900,96173711,1806,1806,1806,1806,0
20241007,144800,96173711,1806,1806,1806,1806,1004
20241007,144700,94360487,1803,1803,1803,1803,0
20241007,144600,94360487,1803,1803,1803,1803,0
20241007,144500,94360487,1803,1803,1803,1803,0
20241007,144400,94360487,1803,1803,1803,1803,0
20241007,144300,94360487,1803,1803,1803,1803,0
20241007,144200,94360487,1803,1803,1803,1803,0
20241007,144100,94360487,1803,1805,1805,1803,340
20241007,144000,93747419,1806,1806,1806,1806,458
20241007,143900,92920271,1806,1806,1806,1806,0
20241007,143800,92920271,1806,1806,1806,1806,0
20241007,143700,92920271,1806,1806,1806,1806,0
20241007,143600,92920271,1806,1806,1806,1806,0
20241007,143500,92920271,1806,1806,1806,1806,0
20241007,143400,92920271,1806,1806,1806,1806,6
20241007,143300,92909435,1807,1807,1807,1807,0
20241007,143200,92909435,1807,1807,1807,1807,0
20241007,143100,92909435,1807,1807,1807,1807,0
20241007,143000,92909435,1807,1807,1807,1807,300
20241007,142900,92367335,1807,1806,1807,1806,2
20241007,142800,92363722,1806,1806,1806,1806,0
20241007,142700,92363722,1806,1806,1806,1806,0
20241007,142600,92363722,1806,1806,1806,1806,0
20241007,142500,92363722,1806,1806,1806,1806,0
20241007,142400,92363722,1806,1806,1806,1806,0
20241007,142300,92363722,1806,1806,1806,1806,0
20241007,142200,92363722,1806,1806,1806,1806,0
20241007,142100,92363722,1806,1806,1806,1806,0
20241007,142000,92363722,1806,1806,1806,1806,40
20241007,141900,92291482,1806,1806,1806,1806,0
20241007,141800,92291482,1806,1806,1806,1806,0
20241007,141700,92291482,1806,1806,1806,1806,0
20241007,141600,92291482,1806,1806,1806,1806,0
20241007,141500,92291482,1806,1806,1806,1806,0
20241007,141400,92291482,1806,1806,1806,1806,0
20241007,141300,92291482,1806,1806,1806,1806,0
20241007,141200,92291482,1806,1806,1806,1806,0
20241007,141100,92291482,1806,1806,1806,1806,71
20241007,141000,92163256,1807,1807,1807,1807,0
20241007,140900,92163256,1807,1807,1807,1807,0
20241007,140800,92163256,1807,1807,1807,1807,0
20241007,140700,92163256,1807,1807,1807,1807,1
20241007,140600,92161449,1807,1807,1807,1807,0
20241007,140500,92161449,1807,1807,1807,1807,0
20241007,140400,92161449,1807,1807,1807,1807,0
20241007,140300,92161449,1807,1807,1807,1807,0
20241007,140200,92161449,1807,1807,1807,1807,0
20241007,140100,92161449,1807,1807,1807,1807,0
20241007,140000,92161449,1807,1807,1807,1807,0
20241007,135900,92161449,1807,1807,1807,1807,0
20241007,135800,92161449,1807,1807,1807,1807,0
20241007,135700,92161449,1807,1807,1807,1807,0
20241007,135600,92161449,1807,1807,1807,1807,1
20241007,135500,92159642,1804,1804,1804,1804,0
20241007,135400,92159642,1804,1804,1804,1804,0
20241007,135300,92159642,1804,1804,1804,1804,0
20241007,135200,92159642,1804,1804,1804,1804,200
20241007,135100,91798842,1804,1804,1804,1804,0
20241007,135000,91798842,1804,1804,1804,1804,0
20241007,134900,91798842,1804,1804,1804,1804,0
20241007,134800,91798842,1804,1804,1804,1804,0
20241007,134700,91798842,1804,1804,1804,1804,0
20241007,134600,91798842,1804,1804,1804,1804,1
20241007,134500,91797038,1807,1804,1807,1804,150
20241007,134400,91526273,1804,1804,1804,1804,0
20241007,134300,91526273,1804,1804,1804,1804,0
20241007,134200,91526273,1804,1804,1804,1804,0
20241007,134100,91526273,1804,1804,1804,1804,0
20241007,134000,91526273,1804,1804,1804,1804,0
20241007,133900,91526273,1804,1804,1804,1804,53
20241007,133800,91430661,1806,1806,1806,1806,0
20241007,133700,91430661,1806,1806,1806,1806,0
20241007,133600,91430661,1806,1806,1806,1806,537
20241007,133500,90460839,1806,1806,1806,1806,111
20241007,133400,90260373,1807,1807,1807,1807,0
20241007,133300,90260373,1807,1807,1807,1807,0
20241007,133200,90260373,1807,1807,1807,1807,0
20241007,133100,90260373,1807,1807,1807,1807,0
20241007,133000,90260373,1807,1807,1807,1807,0
20241007,132900,90260373,1807,1807,1807,1807,0
20241007,132800,90260373,1807,1807,1807,1807,0
20241007,132700,90260373,1807,1807,1807,1807,0
20241007,132600,90260373,1807,1807,1807,1807,0
20241007,132500,90260373,1807,1807,1807,1807,0
20241007,132400,90260373,1807,1807,1807,1807,14
20241007,132300,90235075,1807,1807,1807,1807,80
20241007,132200,90090515,1807,1807,1807,1807,0
20241007,132100,90090515,1807,1807,1807,1807,0
20241007,132000,90090515,1807,1807,1807,1807,0
20241007,131900,90090515,1807,1807,1807,1807,2
20241007,131800,90086901,1807,1807,1807,1807,2000
20241007,131700,86472901,1808,1808,1808,1808,0
20241007,131600,86472901,1808,1808,1808,1808,0
20241007,131500,86472901,1808,1808,1808,1808,2857
20241007,131400,81307445,1809,1809,1809,1809,0
20241007,131300,81307445,1809,1809,1809,1809,0
20241007,131200,81307445,1809,1809,1809,1809,0
20241007,131100,81307445,1809,1809,1809,1809,0
20241007,131000,81307445,1809,1809,1809,1809,0
20241007,130900,81307445,1809,1809,1809,1809,0
20241007,130800,81307445,1809,1809,1809,1809,0
20241007,130700,81307445,1809,1809,1809,1809,0
20241007,130600,81307445,1809,1809,1809,1809,0
20241007,130500,81307445,1809,1809,1809,1809,0
20241007,130400,81307445,1809,1809,1809,1809,0
20241007,130300,81307445,1809,1809,1809,1809,0
20241007,130200,81307445,1809,1809,1809,1809,0
20241007,130100,81307445,1809,1809,1809,1809,0
20241007,130000,81307445,1809,1809,1809,1809,0
20241007,125900,81307445,1809,1809,1809,1809,0
20241007,125800,81307445,1809,1809,1809,1809,65
20241007,125700,81189860,1808,1808,1808,1808,0
20241007,125600,81189860,1808,1808,1808,1808,0
20241007,125500,81189860,1808,1808,1808,1808,95
20241007,125400,81018100,1808,1808,1808,1808,88
20241007,125300,80858996,1808,1808,1808,1808,33
20241007,125200,80799332,1808,1808,1808,1808,4503
20241007,125100,72657908,1807,1807,1807,1807,0
20241007,125000,72657908,1807,1807,1807,1807,0
20241007,124900,72657908,1807,1808,1808,1807,132
20241007,124800,72419264,1807,1807,1807,1807,0
20241007,124700,72419264,1807,1808,1808,1807,179
20241007,124600,72095650,1808,1808,1808,1808,1
20241007,124500,72093842,1808,1808,1808,1808,10
20241007,124400,72075762,1808,1808,1808,1808,0
20241007,124300,72075762,1808,1808,1808,1808,0
20241007,124200,72075762,1808,1808,1808,1808,0
20241007,124100,72075762,1808,1808,1808,1808,0
20241007,124000,72075762,1808,1808,1808,1808,1
20241007,123900,72073954,1808,1808,1808,1808,0
20241007,123800,72073954,1808,1808,1808,1808,0
20241007,123700,72073954,1808,1808,1808,1808,0
20241007,123600,72073954,1808,1808,1808,1808,0
20241007,123500,72073954,1808,1808,1808,1808,1
20241007,123400,72072146,1806,1806,1806,1806,0
20241007,123300,72072146,1806,1806,1806,1806,0
20241007,123200,72072146,1806,1806,1806,1806,5
20241007,123100,72063116,1814,1814,1814,1814,10
20241007,123000,72044976,1814,1814,1814,1814,0
20241007,122900,72044976,1814,1814,1814,1814,0
20241007,122800,72044976,1814,1814,1814,1814,0
20241007,122700,72044976,1814,1814,1814,1814,0
20241007,122600,72044976,1814,1814,1814,1814,0
20241007,122500,72044976,1814,1814,1814,1814,0
20241007,122400,72044976,1814,1814,1814,1814,43
20241007,122300,71966974,1814,1810,1814,1810,2333
20241007,122200,67742548,1801,1803,1803,1801,8935
20241007,122100,51636857,1805,1805,1805,1805,1984
20241007,122000,48055737,1807,1807,1807,1807,297
20241007,121900,47519058,1809,1809,1809,1809,586
20241007,121800,46458984,1807,1807,1807,1807,200
20241007,121700,46097584,1809,1809,1809,1809,0
20241007,121600,46097584,1809,1809,1809,1809,50
20241007,121500,46007134,1806,1806,1806,1806,0
20241007,121400,46007134,1806,1806,1806,1806,686
20241007,121300,44768218,1805,1805,1805,1805,0
20241007,121200,44768218,1805,1805,1805,1805,0
20241007,121100,44768218,1805,1805,1805,1805,158
20241007,121000,44483028,1809,1809,1809,1809,0
20241007,120900,44483028,1809,1809,1809,1809,0
20241007,120800,44483028,1809,1805,1809,1805,4513
20241007,120700,36329968,1805,1805,1805,1805,0
20241007,120600,36329968,1805,1805,1805,1805,0
20241007,120500,36329968,1805,1805,1805,1805,0
20241007,120400,36329968,1805,1805,1805,1805,0
20241007,120300,36329968,1805,1805,1805,1805,0
20241007,120200,36329968,1805,1805,1805,1805,0
20241007,120100,36329968,1805,1805,1805,1805,0
20241007,120000,36329968,1805,1805,1805,1805,5
20241007,115900,36320943,1804,1804,1804,1804,238
20241007,115800,35891591,1803,1803,1803,1803,585
20241007,115700,34836836,1802,1802,1802,1802,0
20241007,115600,34836836,1802,1802,1802,1802,0
20241007,115500,34836836,1802,1802,1802,1802,45
20241007,115400,34755746,1803,1803,1803,1803,21
20241007,115300,34717883,1802,1802,1802,1802,0
20241007,115200,34717883,1802,1802,1802,1802,0
20241007,115100,34717883,1802,1802,1802,1802,3086
20241007,115000,29156911,1801,1801,1801,1801,0
20241007,114900,29156911,1801,1801,1801,1801,50
20241007,114800,29066861,1801,1801,1801,1801,0
20241007,114700,29066861,1801,1801,1801,1801,0
20241007,114600,29066861,1801,1801,1801,1801,49
20241007,114500,28978612,1800,1800,1800,1800,0
20241007,114400,28978612,1800,1800,1800,1800,0
20241007,114300,28978612,1800,1800,1800,1800,0
20241007,114200,28978612,1800,1800,1800,1800,0
20241007,114100,28978612,1800,1800,1800,1800,0
20241007,114000,28978612,1800,1800,1800,1800,0
20241007,113900,28978612,1800,1800,1800,1800,0
20241007,113800,28978612,1800,1800,1800,1800,0
20241007,113700,28978612,1800,1800,1800,1800,0
20241007,113600,28978612,1800,1800,1800,1800,0
20241007,113500,28978612,1800,1800,1800,1800,0
20241007,113400,28978612,1800,1800,1800,1800,0
20241007,113300,28978612,1800,1800,1800,1800,0
20241007,113200,28978612,1800,1800,1800,1800,33
20241007,113100,28919212,1800,1800,1800,1800,0
20241007,113000,28919212,1800,1800,1800,1800,0
20241007,112900,28919212,1800,1800,1800,1800,305
20241007,112800,28370212,1800,1800,1800,1800,0
20241007,112700,28370212,1800,1800,1800,1800,0
20241007,112600,28370212,1800,1800,1800,1800,0
20241007,112500,28370212,1800,1800,1800,1800,0
20241007,112400,28370212,1800,1800,1800,1800,258
20241007,112300,27905812,1800,1800,1800,1800,0
20241007,112200,27905812,1800,1800,1800,1800,0
20241007,112100,27905812,1800,1800,1800,1800,0
20241007,112000,27905812,1800,1800,1800,1800,0
20241007,111900,27905812,1800,1800,1800,1800,0
20241007,111800,27905812,1800,1800,1800,1800,0
20241007,111700,27905812,1800,1800,1800,1800,0
20241007,111600,27905812,1800,1800,1800,1800,1040
20241007,111500,26033812,1802,1802,1802,1802,0
20241007,111400,26033812,1802,1802,1802,1802,0
20241007,111300,26033812,1802,1802,1802,1802,0
20241007,111200,26033812,1802,1802,1802,1802,0
20241007,111100,26033812,1802,1802,1802,1802,0
20241007,111000,26033812,1802,1802,1802,1802,5
20241007,110900,26024802,1800,1800,1800,1800,0
20241007,110800,26024802,1800,1800,1800,1800,0
20241007,110700,26024802,1800,1800,1800,1800,0
20241007,110600,26024802,1800,1800,1800,1800,0
20241007,110500,26024802,1800,1800,1800,1800,0
20241007,110400,26024802,1800,1800,1800,1800,52
20241007,110300,25931202,1800,1800,1800,1800,0
20241007,110200,25931202,1800,1800,1800,1800,0
20241007,110100,25931202,1800,1800,1800,1800,0
20241007,110000,25931202,1800,1800,1800,1800,0
20241007,105900,25931202,1800,1800,1800,1800,0
20241007,105800,25931202,1800,1800,1800,1800,0
20241007,105700,25931202,1800,1800,1800,1800,1
20241007,105600,25929402,1803,1803,1803,1803,0
20241007,105500,25929402,1803,1803,1803,1803,0
20241007,105400,25929402,1803,1803,1803,1803,0
20241007,105300,25929402,1803,1803,1803,1803,0
20241007,105200,25929402,1803,1803,1803,1803,0
20241007,105100,25929402,1803,1803,1803,1798,729
20241007,105000,24618540,1800,1800,1800,1800,178
20241007,104900,24298140,1803,1803,1803,1803,10
20241007,104800,24280110,1804,1804,1804,1804,0
20241007,104700,24280110,1804,1804,1804,1804,0
20241007,104600,24280110,1804,1804,1804,1804,0
20241007,104500,24280110,1804,1800,1804,1800,492
20241007,104400,23394502,1800,1804,1804,1800,910
20241007,104300,21756462,1804,1804,1804,1804,0
20241007,104200,21756462,1804,1804,1804,1804,1
20241007,104100,21754658,1804,1804,1804,1804,5
20241007,104000,21745638,1800,1800,1800,1800,5
20241007,103900,21736638,1800,1800,1800,1800,0
20241007,103800,21736638,1800,1800,1800,1800,0
20241007,103700,21736638,1800,1800,1800,1800,0
20241007,103600,21736638,1800,1800,1800,1800,1063
20241007,103500,19823238,1800,1800,1800,1800,357
20241007,103400,19180638,1798,1798,1798,1798,0
20241007,103300,19180638,1798,1798,1798,1798,0
20241007,103200,19180638,1798,1798,1798,1798,0
20241007,103100,19180638,1798,1798,1798,1798,0
20241007,103000,19180638,1798,1798,1798,1798,0
20241007,102900,19180638,1798,1800,1800,1798,473
20241007,102800,18329388,1804,1804,1804,1804,0
20241007,102700,18329388,1804,1804,1804,1804,0
20241007,102600,18329388,1804,1804,1804,1804,10
20241007,102500,18311348,1803,1803,1804,1803,20
20241007,102400,18275279,1798,1798,1798,1798,0
20241007,102300,18275279,1798,1798,1798,1798,0
20241007,102200,18275279,1798,1798,1798,1798,0
20241007,102100,18275279,1798,1798,1798,1798,0
20241007,102000,18275279,1798,1801,1801,1798,620
20241007,101900,17159362,1801,1801,1801,1801,0
20241007,101800,17159362,1801,1801,1801,1801,1
20241007,101700,17157561,1800,1800,1800,1800,0
20241007,101600,17157561,1800,1800,1800,1800,1
20241007,101500,17155761,1799,1799,1799,1799,0
20241007,101400,17155761,1799,1799,1799,1799,85
20241007,101300,17002846,1800,1800,1800,1800,0
20241007,101200,17002846,1800,1800,1800,1800,0
20241007,101100,17002846,1800,1805,1805,1800,216
20241007,101000,16614041,1800,1800,1800,1800,0
20241007,100900,16614041,1800,1800,1800,1800,0
20241007,100800,16614041,1800,1799,1800,1799,145
20241007,100700,16353042,1800,1801,1801,1800,531
20241007,100600,15397121,1805,1805,1805,1805,0
20241007,100500,15397121,1805,1805,1805,1805,0
20241007,100400,15397121,1805,1805,1805,1805,1
20241007,100300,15395316,1800,1800,1800,1800,0
20241007,100200,15395316,1800,1800,1800,1800,490
20241007,100100,14513316,1800,1800,1800,1800,0
20241007,100000,14513316,1800,1800,1800,1800,0
20241007,095900,14513316,1800,1800,1800,1800,0
20241007,095800,14513316,1800,1800,1800,1800,0
20241007,095700,14513316,1800,1800,1800,1800,11
20241007,095600,14493516,1800,1800,1800,1800,0
20241007,095500,14493516,1800,1800,1800,1800,0
20241007,095400,14493516,1800,1800,1800,1800,0
20241007,095300,14493516,1800,1800,1800,1800,33
20241007,095200,14434116,1800,1800,1800,1800,222
20241007,095100,14034516,1800,1802,1802,1800,550
20241007,095000,13044268,1805,1805,1805,1805,0
20241007,094900,13044268,1805,1805,1805,1805,0
20241007,094800,13044268,1805,1805,1805,1805,0
20241007,094700,13044268,1805,1805,1805,1805,0
20241007,094600,13044268,1805,1803,1805,1803,26
20241007,094500,12997340,1804,1804,1804,1804,1
20241007,094400,12995536,1805,1805,1805,1805,110
20241007,094300,12796986,1802,1802,1802,1802,150
20241007,094200,12526686,1800,1800,1800,1800,352
20241007,094100,11893086,1800,1800,1800,1800,1
20241007,094000,11891286,1800,1800,1800,1800,0
20241007,093900,11891286,1800,1800,1800,1800,0
20241007,093800,11891286,1800,1800,1800,1800,0
20241007,093700,11891286,1800,1803,1803,1800,1389
20241007,093600,9390709,1803,1803,1803,1803,0
20241007,093500,9390709,1803,1803,1803,1803,0
20241007,093400,9390709,1803,1803,1803,1803,0
20241007,093300,9390709,1803,1806,1806,1803,10
20241007,093200,9372667,1807,1807,1807,1807,14
20241007,093100,9347369,1807,1806,1807,1806,508
20241007,093000,8429418,1805,1805,1805,1805,0
20241007,092900,8429418,1805,1805,1805,1805,154
20241007,092800,8151448,1805,1805,1805,1805,0
20241007,092700,8151448,1805,1805,1805,1805,0
20241007,092600,8151448,1805,1805,1805,1805,7
20241007,092500,8138813,1805,1805,1805,1805,0
20241007,092400,8138813,1805,1805,1805,1805,1
20241007,092300,8137008,1805,1802,1805,1802,867
20241007,092200,6572275,1801,1801,1801,1801,2
20241007,092100,6568673,1800,1800,1800,1800,220
20241007,092000,6172673,1800,1800,1800,1800,0
20241007,091900,6172673,1800,1800,1800,1800,50
20241007,091800,6082673,1795,1799,1799,1795,249
20241007,091700,5635522,1798,1797,1798,1797,285
20241007,091600,5123376,1797,1797,1797,1796,573
20241007,091500,4093696,1797,1797,1797,1797,0
20241007,091400,4093696,1797,1797,1797,1797,0
20241007,091300,4093696,1797,1797,1797,1797,0
20241007,091200,4093696,1797,1797,1797,1797,2
20241007,091100,4090102,1798,1782,1798,1782,11
20241007,091000,4070484,1782,1782,1782,1782,0
20241007,090900,4070484,1782,1782,1782,1782,0
20241007,090800,4070484,1782,1789,1789,1782,1191
20241007,090700,1941140,1788,1788,1788,1788,10
20241007,090600,1923260,1800,1800,1800,1800,0
20241007,090500,1923260,1800,1795,1800,1795,961
20241007,090400,194020,1780,1780,1780,1780,0
20241007,090300,194020,1780,1780,1780,1780,0
20241007,090200,194020,1780,1780,1780,1780,0
20241007,090100,194020,1780,1780,1780,1780,0
20241007,090000,194020,1780,1780,1780,1780,109