KissMeData/189980/min/candle-20241007.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,205000,98085618,1822,1822,1822,1822,5403
20241007,204900,98085618,1822,1822,1822,1822,0
20241007,204800,98085618,1822,1822,1822,1822,0
20241007,204700,98085618,1822,1822,1822,1822,0
20241007,204600,98085618,1822,1822,1822,1822,0
20241007,204500,98085618,1822,1822,1822,1822,0
20241007,204400,98085618,1822,1822,1822,1822,0
20241007,204300,98085618,1822,1822,1822,1822,0
20241007,204200,98085618,1822,1822,1822,1822,0
20241007,204100,98085618,1822,1822,1822,1822,0
20241007,204000,98085618,1822,1822,1822,1822,0
20241007,203900,98085618,1822,1822,1822,1822,0
20241007,203800,98085618,1822,1822,1822,1822,0
20241007,203700,98085618,1822,1822,1822,1822,0
20241007,203600,98085618,1822,1822,1822,1822,0
20241007,203500,98085618,1822,1822,1822,1822,0
20241007,203400,98085618,1822,1822,1822,1822,0
20241007,203300,98085618,1822,1822,1822,1822,0
20241007,203200,98085618,1822,1822,1822,1822,0
20241007,203100,98085618,1822,1822,1822,1822,0
20241007,203000,98085618,1822,1822,1822,1822,0
20241007,202900,98085618,1822,1822,1822,1822,0
20241007,202800,98085618,1822,1822,1822,1822,0
20241007,202700,98085618,1822,1822,1822,1822,0
20241007,202600,98085618,1822,1822,1822,1822,0
20241007,202500,98085618,1822,1822,1822,1822,0
20241007,202400,98085618,1822,1822,1822,1822,0
20241007,202300,98085618,1822,1822,1822,1822,0
20241007,202200,98085618,1822,1822,1822,1822,0
20241007,202100,98085618,1822,1822,1822,1822,0
20241007,202000,98085618,1822,1822,1822,1822,5403
20241007,201900,98085618,1822,1822,1822,1822,0
20241007,201800,98085618,1822,1822,1822,1822,0
20241007,201700,98085618,1822,1822,1822,1822,0
20241007,201600,98085618,1822,1822,1822,1822,0
20241007,201500,98085618,1822,1822,1822,1822,0
20241007,201400,98085618,1822,1822,1822,1822,0
20241007,201300,98085618,1822,1822,1822,1822,0
20241007,201200,98085618,1822,1822,1822,1822,0
20241007,201100,98085618,1822,1822,1822,1822,0
20241007,201000,98085618,1822,1822,1822,1822,0
20241007,200900,98085618,1822,1822,1822,1822,0
20241007,200800,98085618,1822,1822,1822,1822,0
20241007,200700,98085618,1822,1822,1822,1822,0
20241007,200600,98085618,1822,1822,1822,1822,0
20241007,200500,98085618,1822,1822,1822,1822,0
20241007,200400,98085618,1822,1822,1822,1822,0
20241007,200300,98085618,1822,1822,1822,1822,0
20241007,200200,98085618,1822,1822,1822,1822,0
20241007,200100,98085618,1822,1822,1822,1822,0
20241007,200000,98085618,1822,1822,1822,1822,0
20241007,195900,98085618,1822,1822,1822,1822,0
20241007,195800,98085618,1822,1822,1822,1822,0
20241007,195700,98085618,1822,1822,1822,1822,0
20241007,195600,98085618,1822,1822,1822,1822,0
20241007,195500,98085618,1822,1822,1822,1822,0
20241007,195400,98085618,1822,1822,1822,1822,0
20241007,195300,98085618,1822,1822,1822,1822,0
20241007,195200,98085618,1822,1822,1822,1822,0
20241007,195100,98085618,1822,1822,1822,1822,0
20241007,195000,98085618,1822,1822,1822,1822,5403
20241007,194900,98085618,1822,1822,1822,1822,0
20241007,194800,98085618,1822,1822,1822,1822,0
20241007,194700,98085618,1822,1822,1822,1822,0
20241007,194600,98085618,1822,1822,1822,1822,0
20241007,194500,98085618,1822,1822,1822,1822,0
20241007,194400,98085618,1822,1822,1822,1822,0
20241007,194300,98085618,1822,1822,1822,1822,0
20241007,194200,98085618,1822,1822,1822,1822,0
20241007,194100,98085618,1822,1822,1822,1822,0
20241007,194000,98085618,1822,1822,1822,1822,0
20241007,193900,98085618,1822,1822,1822,1822,0
20241007,193800,98085618,1822,1822,1822,1822,0
20241007,193700,98085618,1822,1822,1822,1822,0
20241007,193600,98085618,1822,1822,1822,1822,0
20241007,193500,98085618,1822,1822,1822,1822,0
20241007,193400,98085618,1822,1822,1822,1822,0
20241007,193300,98085618,1822,1822,1822,1822,0
20241007,193200,98085618,1822,1822,1822,1822,0
20241007,193100,98085618,1822,1822,1822,1822,0
20241007,193000,98085618,1822,1822,1822,1822,0
20241007,192900,98085618,1822,1822,1822,1822,0
20241007,192800,98085618,1822,1822,1822,1822,0
20241007,192700,98085618,1822,1822,1822,1822,0
20241007,192600,98085618,1822,1822,1822,1822,0
20241007,192500,98085618,1822,1822,1822,1822,0
20241007,192400,98085618,1822,1822,1822,1822,0
20241007,192300,98085618,1822,1822,1822,1822,0
20241007,192200,98085618,1822,1822,1822,1822,0
20241007,192100,98085618,1822,1822,1822,1822,0
20241007,192000,98085618,1822,1822,1822,1822,5403
20241007,191900,98085618,1822,1822,1822,1822,0
20241007,191800,98085618,1822,1822,1822,1822,0
20241007,191700,98085618,1822,1822,1822,1822,0
20241007,191600,98085618,1822,1822,1822,1822,0
20241007,191500,98085618,1822,1822,1822,1822,0
20241007,191400,98085618,1822,1822,1822,1822,0
20241007,191300,98085618,1822,1822,1822,1822,0
20241007,191200,98085618,1822,1822,1822,1822,0
20241007,191100,98085618,1822,1822,1822,1822,0
20241007,191000,98085618,1822,1822,1822,1822,0
20241007,190900,98085618,1822,1822,1822,1822,0
20241007,190800,98085618,1822,1822,1822,1822,0
20241007,190700,98085618,1822,1822,1822,1822,0
20241007,190600,98085618,1822,1822,1822,1822,0
20241007,190500,98085618,1822,1822,1822,1822,0
20241007,190400,98085618,1822,1822,1822,1822,0
20241007,190300,98085618,1822,1822,1822,1822,0
20241007,190200,98085618,1822,1822,1822,1822,0
20241007,190100,98085618,1822,1822,1822,1822,0
20241007,190000,98085618,1822,1822,1822,1822,0
20241007,185900,98085618,1822,1822,1822,1822,0
20241007,185800,98085618,1822,1822,1822,1822,0
20241007,185700,98085618,1822,1822,1822,1822,0
20241007,185600,98085618,1822,1822,1822,1822,0
20241007,185500,98085618,1822,1822,1822,1822,0
20241007,185400,98085618,1822,1822,1822,1822,0
20241007,185300,98085618,1822,1822,1822,1822,0
20241007,185200,98085618,1822,1822,1822,1822,0
20241007,185100,98085618,1822,1822,1822,1822,0
20241007,185000,98085618,1822,1822,1822,1822,5403
20241007,184900,98085618,1822,1822,1822,1822,0
20241007,184800,98085618,1822,1822,1822,1822,0
20241007,184700,98085618,1822,1822,1822,1822,0
20241007,184600,98085618,1822,1822,1822,1822,0
20241007,184500,98085618,1822,1822,1822,1822,0
20241007,184400,98085618,1822,1822,1822,1822,0
20241007,184300,98085618,1822,1822,1822,1822,0
20241007,184200,98085618,1822,1822,1822,1822,0
20241007,184100,98085618,1822,1822,1822,1822,0
20241007,184000,98085618,1822,1822,1822,1822,0
20241007,183900,98085618,1822,1822,1822,1822,0
20241007,183800,98085618,1822,1822,1822,1822,0
20241007,183700,98085618,1822,1822,1822,1822,0
20241007,183600,98085618,1822,1822,1822,1822,0
20241007,183500,98085618,1822,1822,1822,1822,0
20241007,183400,98085618,1822,1822,1822,1822,0
20241007,183300,98085618,1822,1822,1822,1822,0
20241007,183200,98085618,1822,1822,1822,1822,0
20241007,183100,98085618,1822,1822,1822,1822,0
20241007,183000,98085618,1822,1822,1822,1822,0
20241007,182900,98085618,1822,1822,1822,1822,0
20241007,182800,98085618,1822,1822,1822,1822,0
20241007,182700,98085618,1822,1822,1822,1822,0
20241007,182600,98085618,1822,1822,1822,1822,0
20241007,182500,98085618,1822,1822,1822,1822,0
20241007,182400,98085618,1822,1822,1822,1822,0
20241007,182300,98085618,1822,1822,1822,1822,0
20241007,182200,98085618,1822,1822,1822,1822,0
20241007,182100,98085618,1822,1822,1822,1822,0
20241007,182000,98085618,1822,1822,1822,1822,5403
20241007,181900,98085618,1822,1822,1822,1822,0
20241007,181800,98085618,1822,1822,1822,1822,0
20241007,181700,98085618,1822,1822,1822,1822,0
20241007,181600,98085618,1822,1822,1822,1822,0
20241007,181500,98085618,1822,1822,1822,1822,0
20241007,181400,98085618,1822,1822,1822,1822,0
20241007,181300,98085618,1822,1822,1822,1822,0
20241007,181200,98085618,1822,1822,1822,1822,0
20241007,181100,98085618,1822,1822,1822,1822,0
20241007,181000,98085618,1822,1822,1822,1822,0
20241007,180900,98085618,1822,1822,1822,1822,0
20241007,180800,98085618,1822,1822,1822,1822,0
20241007,180700,98085618,1822,1822,1822,1822,0
20241007,180600,98085618,1822,1822,1822,1822,0
20241007,180500,98085618,1822,1822,1822,1822,0
20241007,180400,98085618,1822,1822,1822,1822,0
20241007,180300,98085618,1822,1822,1822,1822,0
20241007,180200,98085618,1822,1822,1822,1822,0
20241007,180100,98085618,1822,1822,1822,1822,0
20241007,180000,98085618,1822,1822,1822,1822,0
20241007,175900,98085618,1822,1822,1822,1822,0
20241007,175800,98085618,1822,1822,1822,1822,0
20241007,175700,98085618,1822,1822,1822,1822,0
20241007,175600,98085618,1822,1822,1822,1822,0
20241007,175500,98085618,1822,1822,1822,1822,0
20241007,175400,98085618,1822,1822,1822,1822,0
20241007,175300,98085618,1822,1822,1822,1822,0
20241007,175200,98085618,1822,1822,1822,1822,0
20241007,175100,98085618,1822,1822,1822,1822,0
20241007,175000,98085618,1822,1822,1822,1822,5403
20241007,174900,98085618,1822,1822,1822,1822,0
20241007,174800,98085618,1822,1822,1822,1822,0
20241007,174700,98085618,1822,1822,1822,1822,0
20241007,174600,98085618,1822,1822,1822,1822,0
20241007,174500,98085618,1822,1822,1822,1822,0
20241007,174400,98085618,1822,1822,1822,1822,0
20241007,174300,98085618,1822,1822,1822,1822,0
20241007,174200,98085618,1822,1822,1822,1822,0
20241007,174100,98085618,1822,1822,1822,1822,0
20241007,174000,98085618,1822,1822,1822,1822,0
20241007,173900,98085618,1822,1822,1822,1822,0
20241007,173800,98085618,1822,1822,1822,1822,0
20241007,173700,98085618,1822,1822,1822,1822,0
20241007,173600,98085618,1822,1822,1822,1822,0
20241007,173500,98085618,1822,1822,1822,1822,0
20241007,173400,98085618,1822,1822,1822,1822,0
20241007,173300,98085618,1822,1822,1822,1822,0
20241007,173200,98085618,1822,1822,1822,1822,0
20241007,173100,98085618,1822,1822,1822,1822,0
20241007,173000,98085618,1822,1822,1822,1822,0
20241007,172900,98085618,1822,1822,1822,1822,0
20241007,172800,98085618,1822,1822,1822,1822,0
20241007,172700,98085618,1822,1822,1822,1822,0
20241007,172600,98085618,1822,1822,1822,1822,0
20241007,172500,98085618,1822,1822,1822,1822,0
20241007,172400,98085618,1822,1822,1822,1822,0
20241007,172300,98085618,1822,1822,1822,1822,0
20241007,172200,98085618,1822,1822,1822,1822,0
20241007,172100,98085618,1822,1822,1822,1822,0
20241007,172000,98085618,1822,1822,1822,1822,5403
20241007,171900,98085618,1822,1822,1822,1822,0
20241007,171800,98085618,1822,1822,1822,1822,0
20241007,171700,98085618,1822,1822,1822,1822,0
20241007,171600,98085618,1822,1822,1822,1822,0
20241007,171500,98085618,1822,1822,1822,1822,0
20241007,171400,98085618,1822,1822,1822,1822,0
20241007,171300,98085618,1822,1822,1822,1822,0
20241007,171200,98085618,1822,1822,1822,1822,0
20241007,171100,98085618,1822,1822,1822,1822,0
20241007,171000,98085618,1822,1822,1822,1822,0
20241007,170900,98085618,1822,1822,1822,1822,0
20241007,170800,98085618,1822,1822,1822,1822,0
20241007,170700,98085618,1822,1822,1822,1822,0
20241007,170600,98085618,1822,1822,1822,1822,0
20241007,170500,98085618,1822,1822,1822,1822,0
20241007,170400,98085618,1822,1822,1822,1822,0
20241007,170300,98085618,1822,1822,1822,1822,0
20241007,170200,98085618,1822,1822,1822,1822,0
20241007,170100,98085618,1822,1822,1822,1822,0
20241007,170000,98085618,1822,1822,1822,1822,0
20241007,165900,98085618,1822,1822,1822,1822,0
20241007,165800,98085618,1822,1822,1822,1822,0
20241007,165700,98085618,1822,1822,1822,1822,0
20241007,165600,98085618,1822,1822,1822,1822,0
20241007,165500,98085618,1822,1822,1822,1822,0
20241007,165400,98085618,1822,1822,1822,1822,0
20241007,165300,98085618,1822,1822,1822,1822,0
20241007,165200,98085618,1822,1822,1822,1822,0
20241007,165100,98085618,1822,1822,1822,1822,0
20241007,165000,98085618,1822,1822,1822,1822,5403
20241007,164900,98085618,1822,1822,1822,1822,0
20241007,164800,98085618,1822,1822,1822,1822,0
20241007,164700,98085618,1822,1822,1822,1822,0
20241007,164600,98085618,1822,1822,1822,1822,0
20241007,164500,98085618,1822,1822,1822,1822,0
20241007,164400,98085618,1822,1822,1822,1822,0
20241007,164300,98085618,1822,1822,1822,1822,0
20241007,164200,98085618,1822,1822,1822,1822,0
20241007,164100,98085618,1822,1822,1822,1822,0
20241007,164000,98085618,1822,1822,1822,1822,0
20241007,163900,98085618,1822,1822,1822,1822,0
20241007,163800,98085618,1822,1822,1822,1822,0
20241007,163700,98085618,1822,1822,1822,1822,0
20241007,163600,98085618,1822,1822,1822,1822,0
20241007,163500,98085618,1822,1822,1822,1822,0
20241007,163400,98085618,1822,1822,1822,1822,0
20241007,163300,98085618,1822,1822,1822,1822,0
20241007,163200,98085618,1822,1822,1822,1822,0
20241007,163100,98085618,1822,1822,1822,1822,0
20241007,163000,98085618,1822,1822,1822,1822,0
20241007,162900,98085618,1822,1822,1822,1822,0
20241007,162800,98085618,1822,1822,1822,1822,0
20241007,162700,98085618,1822,1822,1822,1822,0
20241007,162600,98085618,1822,1822,1822,1822,0
20241007,162500,98085618,1822,1822,1822,1822,0
20241007,162400,98085618,1822,1822,1822,1822,0
20241007,162300,98085618,1822,1822,1822,1822,0
20241007,162200,98085618,1822,1822,1822,1822,0
20241007,162100,98085618,1822,1822,1822,1822,0
20241007,162000,98085618,1822,1822,1822,1822,5403
20241007,161900,98085618,1822,1822,1822,1822,0
20241007,161800,98085618,1822,1822,1822,1822,0
20241007,161700,98085618,1822,1822,1822,1822,0
20241007,161600,98085618,1822,1822,1822,1822,0
20241007,161500,98085618,1822,1822,1822,1822,0
20241007,161400,98085618,1822,1822,1822,1822,0
20241007,161300,98085618,1822,1822,1822,1822,0
20241007,161200,98085618,1822,1822,1822,1822,0
20241007,161100,98085618,1822,1822,1822,1822,0
20241007,161000,98085618,1822,1822,1822,1822,0
20241007,160900,98085618,1822,1822,1822,1822,0
20241007,160800,98085618,1822,1822,1822,1822,0
20241007,160700,98085618,1822,1822,1822,1822,0
20241007,160600,98085618,1822,1822,1822,1822,0
20241007,160500,98085618,1822,1822,1822,1822,0
20241007,160400,98085618,1822,1822,1822,1822,0
20241007,160300,98085618,1822,1822,1822,1822,0
20241007,160200,98085618,1822,1822,1822,1822,0
20241007,160100,98085618,1822,1822,1822,1822,0
20241007,160000,98085618,1822,1822,1822,1822,0
20241007,155900,98085618,1822,1822,1822,1822,0
20241007,155800,98085618,1822,1822,1822,1822,0
20241007,155700,98085618,1822,1822,1822,1822,0
20241007,155600,98085618,1822,1822,1822,1822,0
20241007,155500,98085618,1822,1822,1822,1822,0
20241007,155400,98085618,1822,1822,1822,1822,0
20241007,155300,98085618,1822,1822,1822,1822,0
20241007,155200,98085618,1822,1822,1822,1822,0
20241007,155100,98085618,1822,1822,1822,1822,0
20241007,155000,98085618,1822,1822,1822,1822,5403
20241007,154900,98085618,1822,1822,1822,1822,0
20241007,154800,98085618,1822,1822,1822,1822,0
20241007,154700,98085618,1822,1822,1822,1822,0
20241007,154600,98085618,1822,1822,1822,1822,0
20241007,154500,98085618,1822,1822,1822,1822,0
20241007,154400,98085618,1822,1822,1822,1822,0
20241007,154300,98085618,1822,1822,1822,1822,0
20241007,154200,98085618,1822,1822,1822,1822,0
20241007,154100,98085618,1822,1822,1822,1822,0
20241007,154000,98085618,1822,1822,1822,1822,0
20241007,153900,98085618,1822,1822,1822,1822,0
20241007,153800,98085618,1822,1822,1822,1822,0
20241007,153700,98085618,1822,1822,1822,1822,0
20241007,153600,98085618,1822,1822,1822,1822,0
20241007,153500,98085618,1822,1822,1822,1822,0
20241007,153400,98085618,1822,1822,1822,1822,0
20241007,153300,98085618,1822,1822,1822,1822,0
20241007,153200,98085618,1822,1822,1822,1822,0
20241007,153100,98085618,1822,1822,1822,1822,0
20241007,153000,98085618,1822,1822,1822,1822,5403
20241007,152900,88241352,1822,1822,1822,1822,0
20241007,152800,88241352,1822,1822,1822,1822,0
20241007,152700,88241352,1822,1822,1822,1822,0
20241007,152600,88241352,1822,1822,1822,1822,0
20241007,152500,88241352,1822,1822,1822,1822,0
20241007,152400,88241352,1822,1822,1822,1822,0
20241007,152300,88241352,1822,1822,1822,1822,0
20241007,152200,88241352,1822,1822,1822,1822,0
20241007,152100,88241352,1822,1822,1822,1822,0
20241007,152000,88241352,1822,1822,1822,1822,0
20241007,151900,88241352,1822,1822,1822,1822,1
20241007,151800,88239530,1816,1820,1822,1816,491
20241007,151700,87345920,1820,1820,1820,1820,0
20241007,151600,87345920,1820,1820,1820,1820,0
20241007,151500,87345920,1820,1817,1820,1817,1233
20241007,151400,85102645,1817,1815,1817,1815,1249
20241007,151300,82833922,1816,1816,1816,1816,0
20241007,151200,82833922,1816,1816,1816,1816,0
20241007,151100,82833922,1816,1816,1816,1816,1
20241007,151000,82832106,1815,1815,1815,1815,113
20241007,150900,82627011,1815,1815,1815,1815,0
20241007,150800,82627011,1815,1815,1815,1815,0
20241007,150700,82627011,1815,1814,1815,1814,1096
20241007,150600,80638784,1813,1813,1814,1813,1502
20241007,150500,77915412,1813,1813,1813,1813,0
20241007,150400,77915412,1813,1813,1813,1813,0
20241007,150300,77915412,1813,1813,1813,1813,0
20241007,150200,77915412,1813,1813,1813,1813,1
20241007,150100,77913599,1814,1814,1814,1814,0
20241007,150000,77913599,1814,1814,1814,1814,0
20241007,145900,77913599,1814,1814,1814,1814,0
20241007,145800,77913599,1814,1814,1814,1814,0
20241007,145700,77913599,1814,1814,1814,1814,0
20241007,145600,77913599,1814,1814,1814,1814,0
20241007,145500,77913599,1814,1814,1814,1814,0
20241007,145400,77913599,1814,1814,1814,1814,0
20241007,145300,77913599,1814,1814,1814,1814,0
20241007,145200,77913599,1814,1814,1814,1814,71
20241007,145100,77784805,1815,1815,1815,1815,0
20241007,145000,77784805,1815,1815,1815,1815,0
20241007,144900,77784805,1815,1815,1815,1815,0
20241007,144800,77784805,1815,1815,1815,1815,10
20241007,144700,77766655,1815,1815,1815,1815,4
20241007,144600,77759395,1815,1815,1815,1815,0
20241007,144500,77759395,1815,1815,1815,1815,0
20241007,144400,77759395,1815,1815,1815,1815,1
20241007,144300,77757580,1814,1814,1814,1814,0
20241007,144200,77757580,1814,1814,1814,1814,14
20241007,144100,77732184,1814,1814,1814,1814,43
20241007,144000,77654182,1814,1814,1814,1814,97
20241007,143900,77478224,1814,1809,1814,1809,852
20241007,143800,75935577,1812,1812,1812,1812,0
20241007,143700,75935577,1812,1811,1812,1811,14
20241007,143600,75910222,1812,1812,1812,1812,0
20241007,143500,75910222,1812,1812,1812,1812,0
20241007,143400,75910222,1812,1812,1812,1812,1
20241007,143300,75908410,1809,1809,1809,1809,1
20241007,143200,75906601,1812,1812,1812,1812,0
20241007,143100,75906601,1812,1812,1812,1812,1
20241007,143000,75904789,1811,1811,1812,1810,531
20241007,142900,74943520,1812,1812,1812,1812,0
20241007,142800,74943520,1812,1812,1812,1812,0
20241007,142700,74943520,1812,1812,1812,1812,0
20241007,142600,74943520,1812,1812,1812,1812,0
20241007,142500,74943520,1812,1812,1812,1812,0
20241007,142400,74943520,1812,1812,1812,1812,1
20241007,142300,74941708,1812,1812,1812,1812,0
20241007,142200,74941708,1812,1812,1812,1812,0
20241007,142100,74941708,1812,1812,1812,1812,0
20241007,142000,74941708,1812,1812,1812,1812,0
20241007,141900,74941708,1812,1812,1812,1812,0
20241007,141800,74941708,1812,1811,1812,1811,333
20241007,141700,74338612,1812,1812,1812,1812,44
20241007,141600,74258884,1812,1812,1812,1812,1
20241007,141500,74257072,1815,1815,1815,1815,0
20241007,141400,74257072,1815,1815,1815,1815,0
20241007,141300,74257072,1815,1815,1815,1815,0
20241007,141200,74257072,1815,1815,1815,1815,0
20241007,141100,74257072,1815,1815,1815,1815,0
20241007,141000,74257072,1815,1815,1815,1815,0
20241007,140900,74257072,1815,1815,1815,1815,0
20241007,140800,74257072,1815,1815,1815,1815,1
20241007,140700,74255257,1812,1812,1812,1812,1
20241007,140600,74253445,1816,1816,1816,1816,0
20241007,140500,74253445,1816,1816,1816,1816,0
20241007,140400,74253445,1816,1816,1816,1816,0
20241007,140300,74253445,1816,1816,1816,1816,0
20241007,140200,74253445,1816,1816,1816,1816,0
20241007,140100,74253445,1816,1816,1816,1816,1
20241007,140000,74251629,1815,1815,1815,1815,283
20241007,135900,73737984,1816,1816,1816,1816,0
20241007,135800,73737984,1816,1815,1816,1815,18
20241007,135700,73705313,1815,1815,1815,1815,0
20241007,135600,73705313,1815,1815,1815,1815,2
20241007,135500,73701683,1811,1811,1811,1811,9
20241007,135400,73685384,1815,1815,1815,1815,0
20241007,135300,73685384,1815,1815,1815,1815,0
20241007,135200,73685384,1815,1815,1815,1815,301
20241007,135100,73139069,1811,1816,1816,1811,100
20241007,135000,72957515,1816,1816,1816,1816,0
20241007,134900,72957515,1816,1816,1816,1816,0
20241007,134800,72957515,1816,1816,1816,1816,0
20241007,134700,72957515,1816,1816,1816,1816,1
20241007,134600,72955699,1812,1816,1816,1812,45
20241007,134500,72874068,1816,1816,1816,1816,2
20241007,134400,72870436,1814,1814,1814,1814,0
20241007,134300,72870436,1814,1814,1814,1814,1
20241007,134200,72868622,1817,1817,1817,1817,1
20241007,134100,72866805,1814,1818,1818,1814,5
20241007,134000,72857727,1818,1818,1818,1818,2
20241007,133900,72854091,1818,1818,1818,1818,2
20241007,133800,72850455,1820,1820,1820,1820,0
20241007,133700,72850455,1820,1820,1820,1820,0
20241007,133600,72850455,1820,1820,1820,1820,1
20241007,133500,72848635,1814,1814,1814,1814,1
20241007,133400,72846821,1820,1820,1820,1820,1
20241007,133300,72845001,1814,1820,1820,1814,16
20241007,133200,72815949,1820,1820,1820,1820,0
20241007,133100,72815949,1820,1820,1820,1820,0
20241007,133000,72815949,1820,1820,1820,1820,0
20241007,132900,72815949,1820,1820,1820,1820,1
20241007,132800,72814129,1821,1821,1821,1821,1
20241007,132700,72812308,1812,1812,1812,1812,0
20241007,132600,72812308,1812,1812,1812,1812,284
20241007,132500,72297700,1813,1813,1813,1813,68
20241007,132400,72174416,1827,1827,1827,1827,0
20241007,132300,72174416,1827,1827,1827,1827,0
20241007,132200,72174416,1827,1827,1827,1827,20
20241007,132100,72137876,1828,1815,1830,1813,631
20241007,132000,70985185,1815,1813,1831,1813,1787
20241007,131900,67727402,1810,1810,1810,1810,443
20241007,131800,66925572,1813,1809,1813,1809,876
20241007,131700,65339254,1809,1805,1809,1805,309
20241007,131600,64780818,1805,1802,1805,1802,493
20241007,131500,63891653,1802,1802,1802,1802,0
20241007,131400,63891653,1802,1802,1802,1802,138
20241007,131300,63642977,1801,1799,1801,1799,949
20241007,131200,61934730,1800,1800,1800,1800,0
20241007,131100,61934730,1800,1800,1800,1800,0
20241007,131000,61934730,1800,1800,1800,1800,0
20241007,130900,61934730,1800,1800,1800,1800,0
20241007,130800,61934730,1800,1800,1800,1800,0
20241007,130700,61934730,1800,1800,1800,1800,0
20241007,130600,61934730,1800,1800,1800,1800,0
20241007,130500,61934730,1800,1800,1800,1800,0
20241007,130400,61934730,1800,1800,1800,1800,0
20241007,130300,61934730,1800,1799,1800,1799,1000
20241007,130200,60135530,1800,1800,1800,1800,0
20241007,130100,60135530,1800,1800,1800,1800,0
20241007,130000,60135530,1800,1800,1800,1800,0
20241007,125900,60135530,1800,1800,1800,1800,0
20241007,125800,60135530,1800,1800,1800,1800,0
20241007,125700,60135530,1800,1800,1800,1800,0
20241007,125600,60135530,1800,1800,1800,1800,51
20241007,125500,60043730,1795,1795,1795,1795,1
20241007,125400,60041935,1800,1800,1800,1800,2
20241007,125300,60038335,1800,1800,1800,1800,0
20241007,125200,60038335,1800,1800,1800,1800,0
20241007,125100,60038335,1800,1800,1800,1800,0
20241007,125000,60038335,1800,1800,1800,1800,0
20241007,124900,60038335,1800,1800,1800,1800,0
20241007,124800,60038335,1800,1799,1800,1799,2
20241007,124700,60034736,1800,1800,1800,1800,0
20241007,124600,60034736,1800,1799,1800,1799,1454
20241007,124500,57417990,1798,1796,1798,1796,401
20241007,124400,56697002,1796,1796,1796,1796,1
20241007,124300,56695206,1797,1797,1797,1797,0
20241007,124200,56695206,1797,1797,1797,1797,250
20241007,124100,56245956,1797,1796,1797,1796,221
20241007,124000,55849039,1795,1794,1795,1794,2988
20241007,123900,50486696,1794,1794,1794,1794,0
20241007,123800,50486696,1794,1794,1794,1794,0
20241007,123700,50486696,1794,1794,1794,1794,0
20241007,123600,50486696,1794,1794,1794,1794,0
20241007,123500,50486696,1794,1794,1794,1794,1
20241007,123400,50484902,1789,1790,1790,1789,85
20241007,123300,50332802,1795,1795,1795,1795,0
20241007,123200,50332802,1795,1795,1795,1795,0
20241007,123100,50332802,1795,1795,1795,1795,0
20241007,123000,50332802,1795,1795,1795,1795,0
20241007,122900,50332802,1795,1795,1795,1795,0
20241007,122800,50332802,1795,1795,1795,1795,0
20241007,122700,50332802,1795,1795,1795,1795,0
20241007,122600,50332802,1795,1795,1795,1795,0
20241007,122500,50332802,1795,1795,1795,1795,0
20241007,122400,50332802,1795,1795,1795,1795,0
20241007,122300,50332802,1795,1795,1795,1795,0
20241007,122200,50332802,1795,1795,1795,1795,28
20241007,122100,50282542,1796,1796,1796,1796,0
20241007,122000,50282542,1796,1796,1796,1796,0
20241007,121900,50282542,1796,1796,1796,1796,0
20241007,121800,50282542,1796,1796,1796,1796,0
20241007,121700,50282542,1796,1796,1796,1796,0
20241007,121600,50282542,1796,1796,1796,1796,0
20241007,121500,50282542,1796,1796,1796,1796,10
20241007,121400,50264582,1797,1796,1797,1796,841
20241007,121300,48753803,1796,1795,1796,1795,10
20241007,121200,48735845,1796,1796,1796,1796,0
20241007,121100,48735845,1796,1796,1796,1796,0
20241007,121000,48735845,1796,1796,1796,1796,0
20241007,120900,48735845,1796,1796,1796,1796,0
20241007,120800,48735845,1796,1796,1796,1796,0
20241007,120700,48735845,1796,1796,1796,1796,0
20241007,120600,48735845,1796,1796,1796,1796,0
20241007,120500,48735845,1796,1795,1796,1794,4
20241007,120400,48728666,1795,1793,1795,1793,2561
20241007,120300,44135043,1793,1793,1793,1793,0
20241007,120200,44135043,1793,1793,1793,1793,5
20241007,120100,44126078,1793,1793,1793,1793,0
20241007,120000,44126078,1793,1793,1793,1793,0
20241007,115900,44126078,1793,1793,1793,1793,0
20241007,115800,44126078,1793,1793,1793,1793,0
20241007,115700,44126078,1793,1793,1793,1793,0
20241007,115600,44126078,1793,1793,1793,1793,1
20241007,115500,44124285,1792,1792,1792,1792,430
20241007,115400,43353725,1792,1792,1792,1792,1
20241007,115300,43351933,1793,1793,1793,1793,1
20241007,115200,43350140,1792,1792,1792,1792,0
20241007,115100,43350140,1792,1792,1792,1792,1
20241007,115000,43348348,1793,1793,1793,1793,4
20241007,114900,43341176,1793,1793,1793,1793,60
20241007,114800,43233596,1793,1793,1793,1793,24
20241007,114700,43190564,1793,1793,1793,1793,0
20241007,114600,43190564,1793,1793,1793,1793,0
20241007,114500,43190564,1793,1793,1793,1793,1
20241007,114400,43188771,1792,1792,1792,1792,577
20241007,114300,42154787,1791,1785,1791,1785,9839
20241007,114200,24588384,1785,1785,1785,1785,0
20241007,114100,24588384,1785,1785,1785,1785,0
20241007,114000,24588384,1785,1785,1785,1785,0
20241007,113900,24588384,1785,1785,1785,1785,9
20241007,113800,24572319,1785,1785,1785,1785,0
20241007,113700,24572319,1785,1785,1785,1785,0
20241007,113600,24572319,1785,1785,1785,1785,0
20241007,113500,24572319,1785,1785,1785,1785,0
20241007,113400,24572319,1785,1785,1785,1785,0
20241007,113300,24572319,1785,1785,1785,1785,0
20241007,113200,24572319,1785,1785,1785,1785,0
20241007,113100,24572319,1785,1785,1785,1785,0
20241007,113000,24572319,1785,1785,1785,1785,0
20241007,112900,24572319,1785,1785,1785,1785,10
20241007,112800,24554469,1785,1785,1785,1785,0
20241007,112700,24554469,1785,1785,1785,1785,0
20241007,112600,24554469,1785,1785,1785,1785,0
20241007,112500,24554469,1785,1785,1785,1785,0
20241007,112400,24554469,1785,1785,1785,1785,0
20241007,112300,24554469,1785,1785,1785,1785,0
20241007,112200,24554469,1785,1785,1785,1785,5
20241007,112100,24545544,1785,1785,1785,1785,0
20241007,112000,24545544,1785,1785,1785,1785,0
20241007,111900,24545544,1785,1785,1785,1785,0
20241007,111800,24545544,1785,1785,1785,1785,0
20241007,111700,24545544,1785,1785,1785,1780,898
20241007,111600,22947094,1785,1785,1785,1785,0
20241007,111500,22947094,1785,1780,1785,1780,134
20241007,111400,22708314,1780,1782,1782,1780,318
20241007,111300,22142124,1783,1783,1783,1783,10
20241007,111200,22124294,1784,1784,1784,1784,0
20241007,111100,22124294,1784,1786,1786,1784,1478
20241007,111000,19485506,1789,1789,1789,1789,0
20241007,110900,19485506,1789,1786,1789,1786,135
20241007,110800,19244393,1787,1787,1787,1787,279
20241007,110700,18745820,1787,1787,1787,1787,239
20241007,110600,18318727,1787,1787,1787,1787,76
20241007,110500,18182915,1788,1788,1788,1788,5
20241007,110400,18173975,1788,1788,1788,1788,0
20241007,110300,18173975,1788,1788,1788,1788,138
20241007,110200,17927231,1788,1788,1788,1788,0
20241007,110100,17927231,1788,1789,1789,1788,354
20241007,110000,17294129,1789,1789,1789,1789,0
20241007,105900,17294129,1789,1789,1789,1789,0
20241007,105800,17294129,1789,1789,1789,1789,0
20241007,105700,17294129,1789,1789,1789,1789,0
20241007,105600,17294129,1789,1789,1789,1789,0
20241007,105500,17294129,1789,1789,1789,1789,1
20241007,105400,17292340,1788,1788,1788,1788,60
20241007,105300,17185060,1789,1789,1789,1789,0
20241007,105200,17185060,1789,1789,1789,1789,1
20241007,105100,17183271,1788,1788,1788,1788,0
20241007,105000,17183271,1788,1788,1788,1788,5
20241007,104900,17174331,1788,1788,1788,1788,0
20241007,104800,17174331,1788,1788,1788,1788,1
20241007,104700,17172543,1788,1788,1788,1788,1
20241007,104600,17170755,1789,1789,1789,1789,0
20241007,104500,17170755,1789,1789,1789,1789,400
20241007,104400,16455155,1789,1789,1789,1789,0
20241007,104300,16455155,1789,1789,1789,1789,100
20241007,104200,16276255,1788,1788,1788,1788,0
20241007,104100,16276255,1788,1788,1788,1788,8
20241007,104000,16261951,1788,1787,1788,1787,82
20241007,103900,16115337,1788,1788,1788,1788,0
20241007,103800,16115337,1788,1788,1788,1788,0
20241007,103700,16115337,1788,1788,1788,1788,0
20241007,103600,16115337,1788,1788,1788,1788,12
20241007,103500,16093881,1789,1789,1789,1789,0
20241007,103400,16093881,1789,1789,1789,1789,0
20241007,103300,16093881,1789,1789,1789,1789,0
20241007,103200,16093881,1789,1789,1789,1789,0
20241007,103100,16093881,1789,1789,1789,1789,2
20241007,103000,16090303,1791,1791,1791,1791,0
20241007,102900,16090303,1791,1791,1791,1791,0
20241007,102800,16090303,1791,1791,1791,1791,0
20241007,102700,16090303,1791,1791,1791,1791,0
20241007,102600,16090303,1791,1791,1791,1791,0
20241007,102500,16090303,1791,1791,1791,1791,100
20241007,102400,15911203,1791,1791,1791,1791,0
20241007,102300,15911203,1791,1791,1791,1791,1
20241007,102200,15909412,1787,1787,1787,1787,0
20241007,102100,15909412,1787,1787,1787,1787,0
20241007,102000,15909412,1787,1787,1787,1787,0
20241007,101900,15909412,1787,1791,1791,1787,33
20241007,101800,15850361,1787,1787,1787,1787,0
20241007,101700,15850361,1787,1787,1787,1787,100
20241007,101600,15671661,1791,1790,1791,1790,544
20241007,101500,14697848,1790,1790,1790,1790,0
20241007,101400,14697848,1790,1790,1790,1790,0
20241007,101300,14697848,1790,1790,1790,1790,10
20241007,101200,14679948,1790,1790,1790,1790,0
20241007,101100,14679948,1790,1790,1790,1790,0
20241007,101000,14679948,1790,1790,1790,1790,0
20241007,100900,14679948,1790,1789,1790,1789,52
20241007,100800,14586869,1786,1786,1786,1786,10
20241007,100700,14569009,1790,1790,1790,1790,30
20241007,100600,14515309,1790,1790,1790,1790,0
20241007,100500,14515309,1790,1790,1790,1790,0
20241007,100400,14515309,1790,1790,1790,1790,80
20241007,100300,14372109,1790,1790,1790,1790,11
20241007,100200,14352419,1790,1790,1790,1790,0
20241007,100100,14352419,1790,1790,1790,1790,0
20241007,100000,14352419,1790,1790,1790,1790,0
20241007,095900,14352419,1790,1790,1790,1790,0
20241007,095800,14352419,1790,1790,1790,1790,0
20241007,095700,14352419,1790,1790,1790,1790,0
20241007,095600,14352419,1790,1790,1790,1790,0
20241007,095500,14352419,1790,1790,1790,1790,1
20241007,095400,14350629,1779,1781,1781,1779,244
20241007,095300,13916179,1790,1790,1790,1790,0
20241007,095200,13916179,1790,1790,1790,1790,0
20241007,095100,13916179,1790,1790,1790,1790,1
20241007,095000,13914389,1782,1791,1791,1782,1465
20241007,094900,11303735,1791,1791,1791,1791,5
20241007,094800,11294780,1793,1788,1793,1788,1037
20241007,094700,9439633,1789,1789,1789,1789,99
20241007,094600,9262522,1793,1789,1793,1789,208
20241007,094500,8890378,1793,1793,1793,1793,3
20241007,094400,8884999,1793,1793,1793,1793,10
20241007,094300,8867069,1793,1793,1793,1793,1
20241007,094200,8865276,1789,1789,1789,1789,600
20241007,094100,7791876,1793,1793,1793,1793,0
20241007,094000,7791876,1793,1793,1793,1793,0
20241007,093900,7791876,1793,1789,1793,1789,2
20241007,093800,7788294,1793,1793,1793,1793,10
20241007,093700,7770364,1794,1794,1794,1794,0
20241007,093600,7770364,1794,1794,1794,1794,0
20241007,093500,7770364,1794,1793,1794,1793,557
20241007,093400,6771153,1794,1794,1794,1794,0
20241007,093300,6771153,1794,1794,1794,1794,1
20241007,093200,6769359,1789,1790,1794,1789,26
20241007,093100,6722835,1794,1794,1794,1794,0
20241007,093000,6722835,1794,1793,1794,1793,28
20241007,092900,6672627,1793,1793,1793,1793,0
20241007,092800,6672627,1793,1793,1793,1793,0
20241007,092700,6672627,1793,1793,1793,1793,0
20241007,092600,6672627,1793,1793,1793,1793,0
20241007,092500,6672627,1793,1793,1793,1793,0
20241007,092400,6672627,1793,1793,1793,1793,0
20241007,092300,6672627,1793,1792,1793,1792,445
20241007,092200,5875186,1792,1792,1792,1792,0
20241007,092100,5875186,1792,1792,1792,1792,0
20241007,092000,5875186,1792,1792,1792,1792,0
20241007,091900,5875186,1792,1792,1792,1792,1
20241007,091800,5873394,1791,1791,1791,1791,47
20241007,091700,5789217,1789,1789,1789,1789,500
20241007,091600,4894717,1791,1791,1791,1791,0
20241007,091500,4894717,1791,1791,1791,1791,1
20241007,091400,4892926,1790,1790,1790,1790,44
20241007,091300,4814166,1789,1789,1789,1789,970
20241007,091200,3078836,1789,1789,1789,1789,0
20241007,091100,3078836,1789,1789,1789,1789,0
20241007,091000,3078836,1789,1789,1789,1789,0
20241007,090900,3078836,1789,1789,1789,1789,1
20241007,090800,3077047,1785,1789,1789,1785,6
20241007,090700,3066329,1789,1789,1789,1789,0
20241007,090600,3066329,1789,1789,1789,1789,0
20241007,090500,3066329,1789,1783,1789,1782,226
20241007,090400,2663248,1784,1785,1785,1784,1004
20241007,090300,871110,1786,1786,1786,1786,0
20241007,090200,871110,1786,1786,1786,1786,0
20241007,090100,871110,1786,1786,1786,1786,30
20241007,090000,817530,1785,1785,1785,1785,458