KissMeData/080420/min/candle-20241007.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,200500,12457636,1911,1911,1911,1911,4753
20241007,200400,12457636,1911,1911,1911,1911,0
20241007,200300,12457636,1911,1911,1911,1911,0
20241007,200200,12457636,1911,1911,1911,1911,0
20241007,200100,12457636,1911,1911,1911,1911,0
20241007,200000,12457636,1911,1911,1911,1911,0
20241007,195900,12457636,1911,1911,1911,1911,0
20241007,195800,12457636,1911,1911,1911,1911,0
20241007,195700,12457636,1911,1911,1911,1911,0
20241007,195600,12457636,1911,1911,1911,1911,0
20241007,195500,12457636,1911,1911,1911,1911,0
20241007,195400,12457636,1911,1911,1911,1911,0
20241007,195300,12457636,1911,1911,1911,1911,0
20241007,195200,12457636,1911,1911,1911,1911,0
20241007,195100,12457636,1911,1911,1911,1911,0
20241007,195000,12457636,1911,1911,1911,1911,0
20241007,194900,12457636,1911,1911,1911,1911,0
20241007,194800,12457636,1911,1911,1911,1911,0
20241007,194700,12457636,1911,1911,1911,1911,0
20241007,194600,12457636,1911,1911,1911,1911,0
20241007,194500,12457636,1911,1911,1911,1911,0
20241007,194400,12457636,1911,1911,1911,1911,0
20241007,194300,12457636,1911,1911,1911,1911,0
20241007,194200,12457636,1911,1911,1911,1911,0
20241007,194100,12457636,1911,1911,1911,1911,0
20241007,194000,12457636,1911,1911,1911,1911,0
20241007,193900,12457636,1911,1911,1911,1911,0
20241007,193800,12457636,1911,1911,1911,1911,0
20241007,193700,12457636,1911,1911,1911,1911,0
20241007,193600,12457636,1911,1911,1911,1911,0
20241007,193500,12457636,1911,1911,1911,1911,4753
20241007,193400,12457636,1911,1911,1911,1911,0
20241007,193300,12457636,1911,1911,1911,1911,0
20241007,193200,12457636,1911,1911,1911,1911,0
20241007,193100,12457636,1911,1911,1911,1911,0
20241007,193000,12457636,1911,1911,1911,1911,0
20241007,192900,12457636,1911,1911,1911,1911,0
20241007,192800,12457636,1911,1911,1911,1911,0
20241007,192700,12457636,1911,1911,1911,1911,0
20241007,192600,12457636,1911,1911,1911,1911,0
20241007,192500,12457636,1911,1911,1911,1911,0
20241007,192400,12457636,1911,1911,1911,1911,0
20241007,192300,12457636,1911,1911,1911,1911,0
20241007,192200,12457636,1911,1911,1911,1911,0
20241007,192100,12457636,1911,1911,1911,1911,0
20241007,192000,12457636,1911,1911,1911,1911,0
20241007,191900,12457636,1911,1911,1911,1911,0
20241007,191800,12457636,1911,1911,1911,1911,0
20241007,191700,12457636,1911,1911,1911,1911,0
20241007,191600,12457636,1911,1911,1911,1911,0
20241007,191500,12457636,1911,1911,1911,1911,0
20241007,191400,12457636,1911,1911,1911,1911,0
20241007,191300,12457636,1911,1911,1911,1911,0
20241007,191200,12457636,1911,1911,1911,1911,0
20241007,191100,12457636,1911,1911,1911,1911,0
20241007,191000,12457636,1911,1911,1911,1911,0
20241007,190900,12457636,1911,1911,1911,1911,0
20241007,190800,12457636,1911,1911,1911,1911,0
20241007,190700,12457636,1911,1911,1911,1911,0
20241007,190600,12457636,1911,1911,1911,1911,0
20241007,190500,12457636,1911,1911,1911,1911,4753
20241007,190400,12457636,1911,1911,1911,1911,0
20241007,190300,12457636,1911,1911,1911,1911,0
20241007,190200,12457636,1911,1911,1911,1911,0
20241007,190100,12457636,1911,1911,1911,1911,0
20241007,190000,12457636,1911,1911,1911,1911,0
20241007,185900,12457636,1911,1911,1911,1911,0
20241007,185800,12457636,1911,1911,1911,1911,0
20241007,185700,12457636,1911,1911,1911,1911,0
20241007,185600,12457636,1911,1911,1911,1911,0
20241007,185500,12457636,1911,1911,1911,1911,0
20241007,185400,12457636,1911,1911,1911,1911,0
20241007,185300,12457636,1911,1911,1911,1911,0
20241007,185200,12457636,1911,1911,1911,1911,0
20241007,185100,12457636,1911,1911,1911,1911,0
20241007,185000,12457636,1911,1911,1911,1911,0
20241007,184900,12457636,1911,1911,1911,1911,0
20241007,184800,12457636,1911,1911,1911,1911,0
20241007,184700,12457636,1911,1911,1911,1911,0
20241007,184600,12457636,1911,1911,1911,1911,0
20241007,184500,12457636,1911,1911,1911,1911,0
20241007,184400,12457636,1911,1911,1911,1911,0
20241007,184300,12457636,1911,1911,1911,1911,0
20241007,184200,12457636,1911,1911,1911,1911,0
20241007,184100,12457636,1911,1911,1911,1911,0
20241007,184000,12457636,1911,1911,1911,1911,0
20241007,183900,12457636,1911,1911,1911,1911,0
20241007,183800,12457636,1911,1911,1911,1911,0
20241007,183700,12457636,1911,1911,1911,1911,0
20241007,183600,12457636,1911,1911,1911,1911,0
20241007,183500,12457636,1911,1911,1911,1911,4753
20241007,183400,12457636,1911,1911,1911,1911,0
20241007,183300,12457636,1911,1911,1911,1911,0
20241007,183200,12457636,1911,1911,1911,1911,0
20241007,183100,12457636,1911,1911,1911,1911,0
20241007,183000,12457636,1911,1911,1911,1911,0
20241007,182900,12457636,1911,1911,1911,1911,0
20241007,182800,12457636,1911,1911,1911,1911,0
20241007,182700,12457636,1911,1911,1911,1911,0
20241007,182600,12457636,1911,1911,1911,1911,0
20241007,182500,12457636,1911,1911,1911,1911,0
20241007,182400,12457636,1911,1911,1911,1911,0
20241007,182300,12457636,1911,1911,1911,1911,0
20241007,182200,12457636,1911,1911,1911,1911,0
20241007,182100,12457636,1911,1911,1911,1911,0
20241007,182000,12457636,1911,1911,1911,1911,0
20241007,181900,12457636,1911,1911,1911,1911,0
20241007,181800,12457636,1911,1911,1911,1911,0
20241007,181700,12457636,1911,1911,1911,1911,0
20241007,181600,12457636,1911,1911,1911,1911,0
20241007,181500,12457636,1911,1911,1911,1911,0
20241007,181400,12457636,1911,1911,1911,1911,0
20241007,181300,12457636,1911,1911,1911,1911,0
20241007,181200,12457636,1911,1911,1911,1911,0
20241007,181100,12457636,1911,1911,1911,1911,0
20241007,181000,12457636,1911,1911,1911,1911,0
20241007,180900,12457636,1911,1911,1911,1911,0
20241007,180800,12457636,1911,1911,1911,1911,0
20241007,180700,12457636,1911,1911,1911,1911,0
20241007,180600,12457636,1911,1911,1911,1911,0
20241007,180500,12457636,1911,1911,1911,1911,4753
20241007,180400,12457636,1911,1911,1911,1911,0
20241007,180300,12457636,1911,1911,1911,1911,0
20241007,180200,12457636,1911,1911,1911,1911,0
20241007,180100,12457636,1911,1911,1911,1911,0
20241007,180000,12457636,1911,1911,1911,1911,0
20241007,175900,12457636,1911,1911,1911,1911,0
20241007,175800,12457636,1911,1911,1911,1911,0
20241007,175700,12457636,1911,1911,1911,1911,0
20241007,175600,12457636,1911,1911,1911,1911,0
20241007,175500,12457636,1911,1911,1911,1911,0
20241007,175400,12457636,1911,1911,1911,1911,0
20241007,175300,12457636,1911,1911,1911,1911,0
20241007,175200,12457636,1911,1911,1911,1911,0
20241007,175100,12457636,1911,1911,1911,1911,0
20241007,175000,12457636,1911,1911,1911,1911,0
20241007,174900,12457636,1911,1911,1911,1911,0
20241007,174800,12457636,1911,1911,1911,1911,0
20241007,174700,12457636,1911,1911,1911,1911,0
20241007,174600,12457636,1911,1911,1911,1911,0
20241007,174500,12457636,1911,1911,1911,1911,0
20241007,174400,12457636,1911,1911,1911,1911,0
20241007,174300,12457636,1911,1911,1911,1911,0
20241007,174200,12457636,1911,1911,1911,1911,0
20241007,174100,12457636,1911,1911,1911,1911,0
20241007,174000,12457636,1911,1911,1911,1911,0
20241007,173900,12457636,1911,1911,1911,1911,0
20241007,173800,12457636,1911,1911,1911,1911,0
20241007,173700,12457636,1911,1911,1911,1911,0
20241007,173600,12457636,1911,1911,1911,1911,0
20241007,173500,12457636,1911,1911,1911,1911,4753
20241007,173400,12457636,1911,1911,1911,1911,0
20241007,173300,12457636,1911,1911,1911,1911,0
20241007,173200,12457636,1911,1911,1911,1911,0
20241007,173100,12457636,1911,1911,1911,1911,0
20241007,173000,12457636,1911,1911,1911,1911,0
20241007,172900,12457636,1911,1911,1911,1911,0
20241007,172800,12457636,1911,1911,1911,1911,0
20241007,172700,12457636,1911,1911,1911,1911,0
20241007,172600,12457636,1911,1911,1911,1911,0
20241007,172500,12457636,1911,1911,1911,1911,0
20241007,172400,12457636,1911,1911,1911,1911,0
20241007,172300,12457636,1911,1911,1911,1911,0
20241007,172200,12457636,1911,1911,1911,1911,0
20241007,172100,12457636,1911,1911,1911,1911,0
20241007,172000,12457636,1911,1911,1911,1911,0
20241007,171900,12457636,1911,1911,1911,1911,0
20241007,171800,12457636,1911,1911,1911,1911,0
20241007,171700,12457636,1911,1911,1911,1911,0
20241007,171600,12457636,1911,1911,1911,1911,0
20241007,171500,12457636,1911,1911,1911,1911,0
20241007,171400,12457636,1911,1911,1911,1911,0
20241007,171300,12457636,1911,1911,1911,1911,0
20241007,171200,12457636,1911,1911,1911,1911,0
20241007,171100,12457636,1911,1911,1911,1911,0
20241007,171000,12457636,1911,1911,1911,1911,0
20241007,170900,12457636,1911,1911,1911,1911,0
20241007,170800,12457636,1911,1911,1911,1911,0
20241007,170700,12457636,1911,1911,1911,1911,0
20241007,170600,12457636,1911,1911,1911,1911,0
20241007,170500,12457636,1911,1911,1911,1911,4753
20241007,170400,12457636,1911,1911,1911,1911,0
20241007,170300,12457636,1911,1911,1911,1911,0
20241007,170200,12457636,1911,1911,1911,1911,0
20241007,170100,12457636,1911,1911,1911,1911,0
20241007,170000,12457636,1911,1911,1911,1911,0
20241007,165900,12457636,1911,1911,1911,1911,0
20241007,165800,12457636,1911,1911,1911,1911,0
20241007,165700,12457636,1911,1911,1911,1911,0
20241007,165600,12457636,1911,1911,1911,1911,0
20241007,165500,12457636,1911,1911,1911,1911,0
20241007,165400,12457636,1911,1911,1911,1911,0
20241007,165300,12457636,1911,1911,1911,1911,0
20241007,165200,12457636,1911,1911,1911,1911,0
20241007,165100,12457636,1911,1911,1911,1911,0
20241007,165000,12457636,1911,1911,1911,1911,0
20241007,164900,12457636,1911,1911,1911,1911,0
20241007,164800,12457636,1911,1911,1911,1911,0
20241007,164700,12457636,1911,1911,1911,1911,0
20241007,164600,12457636,1911,1911,1911,1911,0
20241007,164500,12457636,1911,1911,1911,1911,0
20241007,164400,12457636,1911,1911,1911,1911,0
20241007,164300,12457636,1911,1911,1911,1911,0
20241007,164200,12457636,1911,1911,1911,1911,0
20241007,164100,12457636,1911,1911,1911,1911,0
20241007,164000,12457636,1911,1911,1911,1911,0
20241007,163900,12457636,1911,1911,1911,1911,0
20241007,163800,12457636,1911,1911,1911,1911,0
20241007,163700,12457636,1911,1911,1911,1911,0
20241007,163600,12457636,1911,1911,1911,1911,0
20241007,163500,12457636,1911,1911,1911,1911,4753
20241007,163400,12457636,1911,1911,1911,1911,0
20241007,163300,12457636,1911,1911,1911,1911,0
20241007,163200,12457636,1911,1911,1911,1911,0
20241007,163100,12457636,1911,1911,1911,1911,0
20241007,163000,12457636,1911,1911,1911,1911,0
20241007,162900,12457636,1911,1911,1911,1911,0
20241007,162800,12457636,1911,1911,1911,1911,0
20241007,162700,12457636,1911,1911,1911,1911,0
20241007,162600,12457636,1911,1911,1911,1911,0
20241007,162500,12457636,1911,1911,1911,1911,0
20241007,162400,12457636,1911,1911,1911,1911,0
20241007,162300,12457636,1911,1911,1911,1911,0
20241007,162200,12457636,1911,1911,1911,1911,0
20241007,162100,12457636,1911,1911,1911,1911,0
20241007,162000,12457636,1911,1911,1911,1911,0
20241007,161900,12457636,1911,1911,1911,1911,0
20241007,161800,12457636,1911,1911,1911,1911,0
20241007,161700,12457636,1911,1911,1911,1911,0
20241007,161600,12457636,1911,1911,1911,1911,0
20241007,161500,12457636,1911,1911,1911,1911,0
20241007,161400,12457636,1911,1911,1911,1911,0
20241007,161300,12457636,1911,1911,1911,1911,0
20241007,161200,12457636,1911,1911,1911,1911,0
20241007,161100,12457636,1911,1911,1911,1911,0
20241007,161000,12457636,1911,1911,1911,1911,0
20241007,160900,12457636,1911,1911,1911,1911,0
20241007,160800,12457636,1911,1911,1911,1911,0
20241007,160700,12457636,1911,1911,1911,1911,0
20241007,160600,12457636,1911,1911,1911,1911,0
20241007,160500,12457636,1911,1911,1911,1911,4753
20241007,160400,12457636,1911,1911,1911,1911,0
20241007,160300,12457636,1911,1911,1911,1911,0
20241007,160200,12457636,1911,1911,1911,1911,0
20241007,160100,12457636,1911,1911,1911,1911,0
20241007,160000,12457636,1911,1911,1911,1911,0
20241007,155900,12457636,1911,1911,1911,1911,0
20241007,155800,12457636,1911,1911,1911,1911,0
20241007,155700,12457636,1911,1911,1911,1911,0
20241007,155600,12457636,1911,1911,1911,1911,0
20241007,155500,12457636,1911,1911,1911,1911,0
20241007,155400,12457636,1911,1911,1911,1911,0
20241007,155300,12457636,1911,1911,1911,1911,0
20241007,155200,12457636,1911,1911,1911,1911,0
20241007,155100,12457636,1911,1911,1911,1911,0
20241007,155000,12457636,1911,1911,1911,1911,0
20241007,154900,12457636,1911,1911,1911,1911,0
20241007,154800,12457636,1911,1911,1911,1911,0
20241007,154700,12457636,1911,1911,1911,1911,0
20241007,154600,12457636,1911,1911,1911,1911,0
20241007,154500,12457636,1911,1911,1911,1911,0
20241007,154400,12457636,1911,1911,1911,1911,0
20241007,154300,12457636,1911,1911,1911,1911,0
20241007,154200,12457636,1911,1911,1911,1911,0
20241007,154100,12457636,1911,1911,1911,1911,0
20241007,154000,12457636,1911,1911,1911,1911,0
20241007,153900,12457636,1911,1911,1911,1911,0
20241007,153800,12457636,1911,1911,1911,1911,0
20241007,153700,12457636,1911,1911,1911,1911,0
20241007,153600,12457636,1911,1911,1911,1911,0
20241007,153500,12457636,1911,1911,1911,1911,4753
20241007,153400,12457636,1911,1911,1911,1911,0
20241007,153300,12457636,1911,1911,1911,1911,0
20241007,153200,12457636,1911,1911,1911,1911,0
20241007,153100,12457636,1911,1911,1911,1911,0
20241007,153000,12457636,1911,1911,1911,1911,4753
20241007,152900,3374653,1922,1922,1922,1922,0
20241007,152800,3374653,1922,1922,1922,1922,0
20241007,152700,3374653,1922,1922,1922,1922,0
20241007,152600,3374653,1922,1922,1922,1922,0
20241007,152500,3374653,1922,1922,1922,1922,0
20241007,152400,3374653,1922,1922,1922,1922,0
20241007,152300,3374653,1922,1922,1922,1922,0
20241007,152200,3374653,1922,1922,1922,1922,0
20241007,152100,3374653,1922,1922,1922,1922,0
20241007,152000,3374653,1922,1922,1922,1922,0
20241007,151900,3374653,1922,1922,1922,1922,0
20241007,151800,3374653,1922,1922,1922,1922,0
20241007,151700,3374653,1922,1922,1922,1922,0
20241007,151600,3374653,1922,1922,1922,1922,0
20241007,151500,3374653,1922,1922,1922,1922,0
20241007,151400,3374653,1922,1922,1922,1922,0
20241007,151300,3374653,1922,1922,1922,1922,0
20241007,151200,3374653,1922,1922,1922,1922,0
20241007,151100,3374653,1922,1922,1922,1922,0
20241007,151000,3374653,1922,1922,1922,1922,0
20241007,150900,3374653,1922,1922,1922,1922,0
20241007,150800,3374653,1922,1922,1922,1922,0
20241007,150700,3374653,1922,1917,1922,1917,3
20241007,150600,3368894,1911,1922,1922,1911,4
20241007,150500,3361217,1922,1922,1922,1922,0
20241007,150400,3361217,1922,1911,1922,1911,8
20241007,150300,3345918,1911,1911,1911,1911,1
20241007,150200,3344007,1920,1920,1920,1920,0
20241007,150100,3344007,1920,1920,1920,1920,1
20241007,150000,3342087,1920,1920,1920,1920,0
20241007,145900,3342087,1920,1920,1920,1920,0
20241007,145800,3342087,1920,1920,1920,1920,0
20241007,145700,3342087,1920,1920,1920,1920,0
20241007,145600,3342087,1920,1920,1920,1920,0
20241007,145500,3342087,1920,1920,1920,1920,0
20241007,145400,3342087,1920,1920,1920,1920,0
20241007,145300,3342087,1920,1920,1920,1920,0
20241007,145200,3342087,1920,1920,1920,1920,1
20241007,145100,3340167,1911,1911,1911,1911,0
20241007,145000,3340167,1911,1911,1911,1911,0
20241007,144900,3340167,1911,1911,1911,1911,0
20241007,144800,3340167,1911,1911,1911,1911,0
20241007,144700,3340167,1911,1911,1911,1911,7
20241007,144600,3326790,1920,1920,1920,1920,0
20241007,144500,3326790,1920,1920,1920,1920,0
20241007,144400,3326790,1920,1920,1920,1920,0
20241007,144300,3326790,1920,1920,1920,1920,0
20241007,144200,3326790,1920,1920,1920,1920,1
20241007,144100,3324870,1911,1911,1911,1911,0
20241007,144000,3324870,1911,1911,1911,1911,0
20241007,143900,3324870,1911,1911,1911,1911,0
20241007,143800,3324870,1911,1911,1911,1911,16
20241007,143700,3294294,1920,1920,1920,1920,1
20241007,143600,3292374,1911,1911,1911,1911,0
20241007,143500,3292374,1911,1917,1917,1911,530
20241007,143400,2279515,1917,1917,1917,1917,0
20241007,143300,2279515,1917,1917,1917,1917,2
20241007,143200,2275681,1912,1912,1912,1912,0
20241007,143100,2275681,1912,1912,1912,1912,0
20241007,143000,2275681,1912,1912,1912,1912,0
20241007,142900,2275681,1912,1922,1922,1912,78
20241007,142800,2125944,1922,1922,1922,1922,0
20241007,142700,2125944,1922,1922,1922,1922,0
20241007,142600,2125944,1922,1922,1922,1922,0
20241007,142500,2125944,1922,1922,1922,1922,0
20241007,142400,2125944,1922,1922,1922,1922,0
20241007,142300,2125944,1922,1922,1922,1922,0
20241007,142200,2125944,1922,1922,1922,1922,0
20241007,142100,2125944,1922,1922,1922,1922,0
20241007,142000,2125944,1922,1922,1922,1922,0
20241007,141900,2125944,1922,1922,1922,1922,0
20241007,141800,2125944,1922,1922,1922,1922,0
20241007,141700,2125944,1922,1922,1922,1922,0
20241007,141600,2125944,1922,1922,1922,1922,0
20241007,141500,2125944,1922,1922,1922,1922,0
20241007,141400,2125944,1922,1922,1922,1922,0
20241007,141300,2125944,1922,1922,1922,1922,0
20241007,141200,2125944,1922,1922,1922,1922,0
20241007,141100,2125944,1922,1922,1922,1922,0
20241007,141000,2125944,1922,1922,1922,1922,0
20241007,140900,2125944,1922,1922,1922,1922,0
20241007,140800,2125944,1922,1922,1922,1922,0
20241007,140700,2125944,1922,1922,1922,1922,0
20241007,140600,2125944,1922,1922,1922,1922,0
20241007,140500,2125944,1922,1922,1922,1922,0
20241007,140400,2125944,1922,1922,1922,1922,0
20241007,140300,2125944,1922,1922,1922,1922,0
20241007,140200,2125944,1922,1922,1922,1922,0
20241007,140100,2125944,1922,1922,1922,1922,0
20241007,140000,2125944,1922,1922,1922,1922,0
20241007,135900,2125944,1922,1922,1922,1922,0
20241007,135800,2125944,1922,1922,1922,1922,3
20241007,135700,2120178,1922,1922,1922,1922,1
20241007,135600,2118256,1911,1911,1911,1911,0
20241007,135500,2118256,1911,1911,1911,1911,0
20241007,135400,2118256,1911,1911,1911,1911,0
20241007,135300,2118256,1911,1911,1911,1911,0
20241007,135200,2118256,1911,1911,1911,1911,5
20241007,135100,2108701,1924,1924,1924,1924,0
20241007,135000,2108701,1924,1924,1924,1924,0
20241007,134900,2108701,1924,1924,1924,1924,0
20241007,134800,2108701,1924,1924,1924,1924,0
20241007,134700,2108701,1924,1924,1924,1924,0
20241007,134600,2108701,1924,1924,1924,1924,0
20241007,134500,2108701,1924,1924,1924,1924,0
20241007,134400,2108701,1924,1924,1924,1924,0
20241007,134300,2108701,1924,1924,1924,1924,0
20241007,134200,2108701,1924,1924,1924,1924,0
20241007,134100,2108701,1924,1924,1924,1924,0
20241007,134000,2108701,1924,1924,1924,1924,0
20241007,133900,2108701,1924,1924,1924,1924,0
20241007,133800,2108701,1924,1924,1924,1924,0
20241007,133700,2108701,1924,1924,1924,1924,0
20241007,133600,2108701,1924,1924,1924,1924,0
20241007,133500,2108701,1924,1924,1924,1924,0
20241007,133400,2108701,1924,1924,1924,1924,0
20241007,133300,2108701,1924,1924,1924,1924,0
20241007,133200,2108701,1924,1924,1924,1924,0
20241007,133100,2108701,1924,1924,1924,1924,0
20241007,133000,2108701,1924,1924,1924,1924,0
20241007,132900,2108701,1924,1924,1924,1924,0
20241007,132800,2108701,1924,1924,1924,1924,0
20241007,132700,2108701,1924,1924,1924,1924,415
20241007,132600,1310241,1924,1924,1924,1924,0
20241007,132500,1310241,1924,1924,1924,1924,0
20241007,132400,1310241,1924,1924,1924,1924,0
20241007,132300,1310241,1924,1924,1924,1924,0
20241007,132200,1310241,1924,1923,1924,1923,138
20241007,132100,1044781,1924,1924,1924,1924,0
20241007,132000,1044781,1924,1924,1924,1924,0
20241007,131900,1044781,1924,1924,1924,1924,0
20241007,131800,1044781,1924,1924,1924,1924,0
20241007,131700,1044781,1924,1924,1924,1924,0
20241007,131600,1044781,1924,1924,1924,1924,0
20241007,131500,1044781,1924,1924,1924,1924,0
20241007,131400,1044781,1924,1924,1924,1924,0
20241007,131300,1044781,1924,1924,1924,1924,0
20241007,131200,1044781,1924,1924,1924,1924,0
20241007,131100,1044781,1924,1924,1924,1924,0
20241007,131000,1044781,1924,1924,1924,1924,0
20241007,130900,1044781,1924,1924,1924,1924,0
20241007,130800,1044781,1924,1924,1924,1924,0
20241007,130700,1044781,1924,1924,1924,1924,0
20241007,130600,1044781,1924,1924,1924,1924,0
20241007,130500,1044781,1924,1924,1924,1924,0
20241007,130400,1044781,1924,1924,1924,1924,0
20241007,130300,1044781,1924,1924,1924,1924,0
20241007,130200,1044781,1924,1924,1924,1924,0
20241007,130100,1044781,1924,1924,1924,1924,0
20241007,130000,1044781,1924,1924,1924,1924,0
20241007,125900,1044781,1924,1924,1924,1924,0
20241007,125800,1044781,1924,1924,1924,1924,0
20241007,125700,1044781,1924,1924,1924,1924,0
20241007,125600,1044781,1924,1924,1924,1924,0
20241007,125500,1044781,1924,1924,1924,1924,0
20241007,125400,1044781,1924,1924,1924,1924,0
20241007,125300,1044781,1924,1924,1924,1924,0
20241007,125200,1044781,1924,1924,1924,1924,0
20241007,125100,1044781,1924,1924,1924,1924,0
20241007,125000,1044781,1924,1924,1924,1924,0
20241007,124900,1044781,1924,1924,1924,1924,0
20241007,124800,1044781,1924,1924,1924,1924,0
20241007,124700,1044781,1924,1924,1924,1924,0
20241007,124600,1044781,1924,1924,1924,1924,0
20241007,124500,1044781,1924,1924,1924,1924,0
20241007,124400,1044781,1924,1924,1924,1924,0
20241007,124300,1044781,1924,1924,1924,1924,0
20241007,124200,1044781,1924,1924,1924,1924,0
20241007,124100,1044781,1924,1924,1924,1924,0
20241007,124000,1044781,1924,1924,1924,1924,0
20241007,123900,1044781,1924,1924,1924,1924,0
20241007,123800,1044781,1924,1924,1924,1924,0
20241007,123700,1044781,1924,1924,1924,1924,0
20241007,123600,1044781,1924,1924,1924,1924,0
20241007,123500,1044781,1924,1924,1924,1924,0
20241007,123400,1044781,1924,1924,1924,1924,0
20241007,123300,1044781,1924,1924,1924,1924,0
20241007,123200,1044781,1924,1924,1924,1924,0
20241007,123100,1044781,1924,1924,1924,1924,0
20241007,123000,1044781,1924,1924,1924,1924,0
20241007,122900,1044781,1924,1924,1924,1924,0
20241007,122800,1044781,1924,1924,1924,1924,0
20241007,122700,1044781,1924,1924,1924,1924,0
20241007,122600,1044781,1924,1924,1924,1924,2
20241007,122500,1040933,1924,1924,1924,1924,0
20241007,122400,1040933,1924,1924,1924,1924,0
20241007,122300,1040933,1924,1924,1924,1924,0
20241007,122200,1040933,1924,1924,1924,1924,0
20241007,122100,1040933,1924,1924,1924,1924,0
20241007,122000,1040933,1924,1924,1924,1924,0
20241007,121900,1040933,1924,1924,1924,1924,0
20241007,121800,1040933,1924,1924,1924,1924,0
20241007,121700,1040933,1924,1924,1924,1924,0
20241007,121600,1040933,1924,1924,1924,1924,0
20241007,121500,1040933,1924,1924,1924,1924,0
20241007,121400,1040933,1924,1924,1924,1924,1
20241007,121300,1039009,1925,1925,1925,1925,0
20241007,121200,1039009,1925,1925,1925,1925,0
20241007,121100,1039009,1925,1925,1925,1925,0
20241007,121000,1039009,1925,1925,1925,1925,0
20241007,120900,1039009,1925,1925,1925,1925,0
20241007,120800,1039009,1925,1925,1925,1925,0
20241007,120700,1039009,1925,1925,1925,1925,0
20241007,120600,1039009,1925,1925,1925,1925,0
20241007,120500,1039009,1925,1925,1925,1925,0
20241007,120400,1039009,1925,1925,1925,1925,0
20241007,120300,1039009,1925,1925,1925,1925,0
20241007,120200,1039009,1925,1925,1925,1925,0
20241007,120100,1039009,1925,1925,1925,1925,0
20241007,120000,1039009,1925,1925,1925,1925,0
20241007,115900,1039009,1925,1925,1925,1925,0
20241007,115800,1039009,1925,1923,1925,1923,10
20241007,115700,1019771,1909,1924,1924,1909,12
20241007,115600,996756,1923,1923,1923,1923,0
20241007,115500,996756,1923,1923,1923,1923,0
20241007,115400,996756,1923,1923,1923,1923,0
20241007,115300,996756,1923,1923,1923,1923,0
20241007,115200,996756,1923,1922,1923,1922,2
20241007,115100,992911,1910,1910,1910,1910,0
20241007,115000,992911,1910,1910,1910,1910,0
20241007,114900,992911,1910,1910,1910,1910,1
20241007,114800,991001,1923,1923,1923,1923,0
20241007,114700,991001,1923,1923,1923,1923,0
20241007,114600,991001,1923,1923,1923,1923,0
20241007,114500,991001,1923,1922,1923,1922,2
20241007,114400,987156,1909,1909,1909,1909,0
20241007,114300,987156,1909,1909,1909,1909,0
20241007,114200,987156,1909,1909,1909,1909,0
20241007,114100,987156,1909,1909,1909,1909,0
20241007,114000,987156,1909,1909,1909,1909,0
20241007,113900,987156,1909,1909,1909,1909,0
20241007,113800,987156,1909,1909,1909,1909,0
20241007,113700,987156,1909,1909,1909,1909,0
20241007,113600,987156,1909,1909,1909,1909,0
20241007,113500,987156,1909,1909,1909,1909,0
20241007,113400,987156,1909,1909,1909,1909,0
20241007,113300,987156,1909,1909,1909,1909,0
20241007,113200,987156,1909,1909,1909,1909,0
20241007,113100,987156,1909,1909,1909,1909,0
20241007,113000,987156,1909,1909,1909,1909,0
20241007,112900,987156,1909,1909,1909,1909,0
20241007,112800,987156,1909,1909,1909,1909,0
20241007,112700,987156,1909,1923,1923,1909,3
20241007,112600,981401,1923,1923,1923,1923,1
20241007,112500,979478,1923,1923,1923,1923,0
20241007,112400,979478,1923,1923,1923,1923,1
20241007,112300,977555,1909,1909,1909,1909,0
20241007,112200,977555,1909,1909,1909,1909,0
20241007,112100,977555,1909,1909,1909,1909,0
20241007,112000,977555,1909,1909,1909,1909,0
20241007,111900,977555,1909,1909,1909,1909,0
20241007,111800,977555,1909,1922,1922,1909,2
20241007,111700,973724,1921,1921,1921,1921,0
20241007,111600,973724,1921,1921,1921,1921,0
20241007,111500,973724,1921,1921,1921,1921,0
20241007,111400,973724,1921,1921,1921,1921,0
20241007,111300,973724,1921,1921,1921,1921,0
20241007,111200,973724,1921,1921,1921,1921,0
20241007,111100,973724,1921,1921,1921,1921,0
20241007,111000,973724,1921,1921,1921,1921,0
20241007,110900,973724,1921,1921,1921,1921,0
20241007,110800,973724,1921,1921,1921,1921,0
20241007,110700,973724,1921,1921,1921,1921,0
20241007,110600,973724,1921,1921,1921,1921,0
20241007,110500,973724,1921,1921,1921,1921,0
20241007,110400,973724,1921,1921,1921,1921,0
20241007,110300,973724,1921,1921,1921,1921,0
20241007,110200,973724,1921,1921,1921,1921,0
20241007,110100,973724,1921,1921,1921,1921,0
20241007,110000,973724,1921,1921,1921,1921,0
20241007,105900,973724,1921,1921,1921,1921,0
20241007,105800,973724,1921,1921,1921,1921,0
20241007,105700,973724,1921,1921,1921,1921,0
20241007,105600,973724,1921,1921,1921,1921,0
20241007,105500,973724,1921,1921,1921,1921,1
20241007,105400,971803,1910,1910,1910,1910,60
20241007,105300,857203,1922,1922,1922,1922,0
20241007,105200,857203,1922,1922,1922,1922,0
20241007,105100,857203,1922,1922,1922,1922,0
20241007,105000,857203,1922,1922,1922,1922,0
20241007,104900,857203,1922,1922,1922,1922,0
20241007,104800,857203,1922,1922,1922,1922,0
20241007,104700,857203,1922,1922,1922,1922,0
20241007,104600,857203,1922,1922,1922,1922,0
20241007,104500,857203,1922,1922,1922,1922,0
20241007,104400,857203,1922,1922,1922,1922,0
20241007,104300,857203,1922,1922,1922,1922,0
20241007,104200,857203,1922,1922,1922,1922,0
20241007,104100,857203,1922,1922,1922,1922,0
20241007,104000,857203,1922,1922,1922,1922,0
20241007,103900,857203,1922,1922,1922,1922,0
20241007,103800,857203,1922,1922,1922,1922,1
20241007,103700,855281,1909,1909,1909,1909,15
20241007,103600,826646,1924,1924,1924,1924,0
20241007,103500,826646,1924,1924,1924,1924,0
20241007,103400,826646,1924,1924,1924,1924,1
20241007,103300,824722,1909,1909,1909,1909,15
20241007,103200,796087,1926,1926,1926,1926,0
20241007,103100,796087,1926,1926,1926,1926,0
20241007,103000,796087,1926,1926,1926,1926,0
20241007,102900,796087,1926,1926,1926,1926,0
20241007,102800,796087,1926,1926,1926,1926,0
20241007,102700,796087,1926,1927,1927,1908,33
20241007,102600,733059,1909,1909,1909,1909,0
20241007,102500,733059,1909,1911,1911,1909,2
20241007,102400,729239,1928,1928,1928,1928,0
20241007,102300,729239,1928,1928,1928,1928,0
20241007,102200,729239,1928,1928,1928,1928,0
20241007,102100,729239,1928,1928,1928,1928,0
20241007,102000,729239,1928,1928,1928,1928,0
20241007,101900,729239,1928,1928,1928,1928,0
20241007,101800,729239,1928,1928,1928,1928,0
20241007,101700,729239,1928,1928,1928,1928,0
20241007,101600,729239,1928,1928,1928,1928,0
20241007,101500,729239,1928,1928,1928,1928,0
20241007,101400,729239,1928,1928,1928,1928,0
20241007,101300,729239,1928,1928,1928,1928,0
20241007,101200,729239,1928,1928,1928,1928,0
20241007,101100,729239,1928,1928,1928,1928,0
20241007,101000,729239,1928,1928,1928,1928,0
20241007,100900,729239,1928,1928,1928,1928,1
20241007,100800,727311,1909,1909,1909,1909,0
20241007,100700,727311,1909,1909,1909,1909,0
20241007,100600,727311,1909,1909,1909,1909,1
20241007,100500,725402,1911,1911,1911,1911,1
20241007,100400,723491,1928,1928,1928,1928,0
20241007,100300,723491,1928,1928,1928,1928,0
20241007,100200,723491,1928,1928,1928,1928,0
20241007,100100,723491,1928,1928,1928,1928,0
20241007,100000,723491,1928,1928,1928,1928,0
20241007,095900,723491,1928,1928,1928,1928,0
20241007,095800,723491,1928,1928,1928,1928,0
20241007,095700,723491,1928,1928,1928,1928,0
20241007,095600,723491,1928,1928,1928,1928,0
20241007,095500,723491,1928,1928,1928,1928,0
20241007,095400,723491,1928,1911,1928,1909,32
20241007,095300,662376,1928,1928,1928,1928,0
20241007,095200,662376,1928,1928,1928,1928,0
20241007,095100,662376,1928,1928,1928,1928,0
20241007,095000,662376,1928,1928,1928,1928,0
20241007,094900,662376,1928,1928,1928,1928,0
20241007,094800,662376,1928,1928,1928,1928,1
20241007,094700,660448,1910,1937,1937,1908,11
20241007,094600,639283,1937,1937,1937,1937,1
20241007,094500,637346,1937,1937,1937,1937,0
20241007,094400,637346,1937,1931,1937,1931,20
20241007,094300,598623,1928,1928,1928,1928,0
20241007,094200,598623,1928,1928,1928,1928,0
20241007,094100,598623,1928,1928,1928,1928,0
20241007,094000,598623,1928,1928,1928,1928,0
20241007,093900,598623,1928,1938,1938,1909,91
20241007,093800,424523,1938,1938,1938,1938,0
20241007,093700,424523,1938,1938,1938,1938,0
20241007,093600,424523,1938,1938,1938,1938,0
20241007,093500,424523,1938,1938,1938,1938,0
20241007,093400,424523,1938,1938,1938,1938,0
20241007,093300,424523,1938,1938,1938,1938,0
20241007,093200,424523,1938,1938,1938,1938,0
20241007,093100,424523,1938,1938,1938,1938,0
20241007,093000,424523,1938,1938,1938,1938,28
20241007,092900,370259,1938,1938,1938,1938,4
20241007,092800,362507,1938,1938,1938,1938,0
20241007,092700,362507,1938,1938,1938,1938,0
20241007,092600,362507,1938,1938,1938,1938,14
20241007,092500,335375,1938,1938,1938,1938,0
20241007,092400,335375,1938,1938,1938,1938,2
20241007,092300,331499,1938,1939,1939,1938,43
20241007,092200,248126,1938,1938,1938,1938,13
20241007,092100,222932,1939,1939,1939,1939,0
20241007,092000,222932,1939,1939,1939,1939,0
20241007,091900,222932,1939,1939,1939,1939,0
20241007,091800,222932,1939,1939,1939,1939,1
20241007,091700,220993,1939,1939,1939,1939,0
20241007,091600,220993,1939,1939,1939,1939,0
20241007,091500,220993,1939,1939,1939,1939,0
20241007,091400,220993,1939,1939,1939,1939,0
20241007,091300,220993,1939,1939,1939,1939,0
20241007,091200,220993,1939,1939,1939,1939,0
20241007,091100,220993,1939,1939,1939,1939,0
20241007,091000,220993,1939,1939,1939,1939,0
20241007,090900,220993,1939,1939,1939,1939,0
20241007,090800,220993,1939,1938,1939,1938,100
20241007,090700,27106,1939,1939,1939,1939,0
20241007,090600,27106,1939,1939,1939,1939,0
20241007,090500,27106,1939,1939,1939,1939,0
20241007,090400,27106,1939,1939,1939,1939,0
20241007,090300,27106,1939,1939,1939,1939,0
20241007,090200,27106,1939,1939,1939,1939,0
20241007,090100,27106,1939,1939,1939,1939,0
20241007,090000,27106,1939,1925,1939,1925,14