KissMeData/050120/min/candle-20241007.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,194000,35723700,1822,1822,1822,1822,374
20241007,193900,35723700,1822,1822,1822,1822,0
20241007,193800,35723700,1822,1822,1822,1822,0
20241007,193700,35723700,1822,1822,1822,1822,0
20241007,193600,35723700,1822,1822,1822,1822,0
20241007,193500,35723700,1822,1822,1822,1822,0
20241007,193400,35723700,1822,1822,1822,1822,0
20241007,193300,35723700,1822,1822,1822,1822,0
20241007,193200,35723700,1822,1822,1822,1822,0
20241007,193100,35723700,1822,1822,1822,1822,0
20241007,193000,35723700,1822,1822,1822,1822,0
20241007,192900,35723700,1822,1822,1822,1822,0
20241007,192800,35723700,1822,1822,1822,1822,0
20241007,192700,35723700,1822,1822,1822,1822,0
20241007,192600,35723700,1822,1822,1822,1822,0
20241007,192500,35723700,1822,1822,1822,1822,0
20241007,192400,35723700,1822,1822,1822,1822,0
20241007,192300,35723700,1822,1822,1822,1822,0
20241007,192200,35723700,1822,1822,1822,1822,0
20241007,192100,35723700,1822,1822,1822,1822,0
20241007,192000,35723700,1822,1822,1822,1822,0
20241007,191900,35723700,1822,1822,1822,1822,0
20241007,191800,35723700,1822,1822,1822,1822,0
20241007,191700,35723700,1822,1822,1822,1822,0
20241007,191600,35723700,1822,1822,1822,1822,0
20241007,191500,35723700,1822,1822,1822,1822,0
20241007,191400,35723700,1822,1822,1822,1822,0
20241007,191300,35723700,1822,1822,1822,1822,0
20241007,191200,35723700,1822,1822,1822,1822,0
20241007,191100,35723700,1822,1822,1822,1822,0
20241007,191000,35723700,1822,1822,1822,1822,374
20241007,190900,35723700,1822,1822,1822,1822,0
20241007,190800,35723700,1822,1822,1822,1822,0
20241007,190700,35723700,1822,1822,1822,1822,0
20241007,190600,35723700,1822,1822,1822,1822,0
20241007,190500,35723700,1822,1822,1822,1822,0
20241007,190400,35723700,1822,1822,1822,1822,0
20241007,190300,35723700,1822,1822,1822,1822,0
20241007,190200,35723700,1822,1822,1822,1822,0
20241007,190100,35723700,1822,1822,1822,1822,0
20241007,190000,35723700,1822,1822,1822,1822,0
20241007,185900,35723700,1822,1822,1822,1822,0
20241007,185800,35723700,1822,1822,1822,1822,0
20241007,185700,35723700,1822,1822,1822,1822,0
20241007,185600,35723700,1822,1822,1822,1822,0
20241007,185500,35723700,1822,1822,1822,1822,0
20241007,185400,35723700,1822,1822,1822,1822,0
20241007,185300,35723700,1822,1822,1822,1822,0
20241007,185200,35723700,1822,1822,1822,1822,0
20241007,185100,35723700,1822,1822,1822,1822,0
20241007,185000,35723700,1822,1822,1822,1822,0
20241007,184900,35723700,1822,1822,1822,1822,0
20241007,184800,35723700,1822,1822,1822,1822,0
20241007,184700,35723700,1822,1822,1822,1822,0
20241007,184600,35723700,1822,1822,1822,1822,0
20241007,184500,35723700,1822,1822,1822,1822,0
20241007,184400,35723700,1822,1822,1822,1822,0
20241007,184300,35723700,1822,1822,1822,1822,0
20241007,184200,35723700,1822,1822,1822,1822,0
20241007,184100,35723700,1822,1822,1822,1822,0
20241007,184000,35723700,1822,1822,1822,1822,374
20241007,183900,35723700,1822,1822,1822,1822,0
20241007,183800,35723700,1822,1822,1822,1822,0
20241007,183700,35723700,1822,1822,1822,1822,0
20241007,183600,35723700,1822,1822,1822,1822,0
20241007,183500,35723700,1822,1822,1822,1822,0
20241007,183400,35723700,1822,1822,1822,1822,0
20241007,183300,35723700,1822,1822,1822,1822,0
20241007,183200,35723700,1822,1822,1822,1822,0
20241007,183100,35723700,1822,1822,1822,1822,0
20241007,183000,35723700,1822,1822,1822,1822,0
20241007,182900,35723700,1822,1822,1822,1822,0
20241007,182800,35723700,1822,1822,1822,1822,0
20241007,182700,35723700,1822,1822,1822,1822,0
20241007,182600,35723700,1822,1822,1822,1822,0
20241007,182500,35723700,1822,1822,1822,1822,0
20241007,182400,35723700,1822,1822,1822,1822,0
20241007,182300,35723700,1822,1822,1822,1822,0
20241007,182200,35723700,1822,1822,1822,1822,0
20241007,182100,35723700,1822,1822,1822,1822,0
20241007,182000,35723700,1822,1822,1822,1822,0
20241007,181900,35723700,1822,1822,1822,1822,0
20241007,181800,35723700,1822,1822,1822,1822,0
20241007,181700,35723700,1822,1822,1822,1822,0
20241007,181600,35723700,1822,1822,1822,1822,0
20241007,181500,35723700,1822,1822,1822,1822,0
20241007,181400,35723700,1822,1822,1822,1822,0
20241007,181300,35723700,1822,1822,1822,1822,0
20241007,181200,35723700,1822,1822,1822,1822,0
20241007,181100,35723700,1822,1822,1822,1822,0
20241007,181000,35723700,1822,1822,1822,1822,374
20241007,180900,35723700,1822,1822,1822,1822,0
20241007,180800,35723700,1822,1822,1822,1822,0
20241007,180700,35723700,1822,1822,1822,1822,0
20241007,180600,35723700,1822,1822,1822,1822,0
20241007,180500,35723700,1822,1822,1822,1822,0
20241007,180400,35723700,1822,1822,1822,1822,0
20241007,180300,35723700,1822,1822,1822,1822,0
20241007,180200,35723700,1822,1822,1822,1822,0
20241007,180100,35723700,1822,1822,1822,1822,0
20241007,180000,35723700,1822,1822,1822,1822,0
20241007,175900,35723700,1822,1822,1822,1822,0
20241007,175800,35723700,1822,1822,1822,1822,0
20241007,175700,35723700,1822,1822,1822,1822,0
20241007,175600,35723700,1822,1822,1822,1822,0
20241007,175500,35723700,1822,1822,1822,1822,0
20241007,175400,35723700,1822,1822,1822,1822,0
20241007,175300,35723700,1822,1822,1822,1822,0
20241007,175200,35723700,1822,1822,1822,1822,0
20241007,175100,35723700,1822,1822,1822,1822,0
20241007,175000,35723700,1822,1822,1822,1822,0
20241007,174900,35723700,1822,1822,1822,1822,0
20241007,174800,35723700,1822,1822,1822,1822,0
20241007,174700,35723700,1822,1822,1822,1822,0
20241007,174600,35723700,1822,1822,1822,1822,0
20241007,174500,35723700,1822,1822,1822,1822,0
20241007,174400,35723700,1822,1822,1822,1822,0
20241007,174300,35723700,1822,1822,1822,1822,0
20241007,174200,35723700,1822,1822,1822,1822,0
20241007,174100,35723700,1822,1822,1822,1822,0
20241007,174000,35723700,1822,1822,1822,1822,374
20241007,173900,35723700,1822,1822,1822,1822,0
20241007,173800,35723700,1822,1822,1822,1822,0
20241007,173700,35723700,1822,1822,1822,1822,0
20241007,173600,35723700,1822,1822,1822,1822,0
20241007,173500,35723700,1822,1822,1822,1822,0
20241007,173400,35723700,1822,1822,1822,1822,0
20241007,173300,35723700,1822,1822,1822,1822,0
20241007,173200,35723700,1822,1822,1822,1822,0
20241007,173100,35723700,1822,1822,1822,1822,0
20241007,173000,35723700,1822,1822,1822,1822,0
20241007,172900,35723700,1822,1822,1822,1822,0
20241007,172800,35723700,1822,1822,1822,1822,0
20241007,172700,35723700,1822,1822,1822,1822,0
20241007,172600,35723700,1822,1822,1822,1822,0
20241007,172500,35723700,1822,1822,1822,1822,0
20241007,172400,35723700,1822,1822,1822,1822,0
20241007,172300,35723700,1822,1822,1822,1822,0
20241007,172200,35723700,1822,1822,1822,1822,0
20241007,172100,35723700,1822,1822,1822,1822,0
20241007,172000,35723700,1822,1822,1822,1822,0
20241007,171900,35723700,1822,1822,1822,1822,0
20241007,171800,35723700,1822,1822,1822,1822,0
20241007,171700,35723700,1822,1822,1822,1822,0
20241007,171600,35723700,1822,1822,1822,1822,0
20241007,171500,35723700,1822,1822,1822,1822,0
20241007,171400,35723700,1822,1822,1822,1822,0
20241007,171300,35723700,1822,1822,1822,1822,0
20241007,171200,35723700,1822,1822,1822,1822,0
20241007,171100,35723700,1822,1822,1822,1822,0
20241007,171000,35723700,1822,1822,1822,1822,374
20241007,170900,35723700,1822,1822,1822,1822,0
20241007,170800,35723700,1822,1822,1822,1822,0
20241007,170700,35723700,1822,1822,1822,1822,0
20241007,170600,35723700,1822,1822,1822,1822,0
20241007,170500,35723700,1822,1822,1822,1822,0
20241007,170400,35723700,1822,1822,1822,1822,0
20241007,170300,35723700,1822,1822,1822,1822,0
20241007,170200,35723700,1822,1822,1822,1822,0
20241007,170100,35723700,1822,1822,1822,1822,0
20241007,170000,35723700,1822,1822,1822,1822,0
20241007,165900,35723700,1822,1822,1822,1822,0
20241007,165800,35723700,1822,1822,1822,1822,0
20241007,165700,35723700,1822,1822,1822,1822,0
20241007,165600,35723700,1822,1822,1822,1822,0
20241007,165500,35723700,1822,1822,1822,1822,0
20241007,165400,35723700,1822,1822,1822,1822,0
20241007,165300,35723700,1822,1822,1822,1822,0
20241007,165200,35723700,1822,1822,1822,1822,0
20241007,165100,35723700,1822,1822,1822,1822,0
20241007,165000,35723700,1822,1822,1822,1822,0
20241007,164900,35723700,1822,1822,1822,1822,0
20241007,164800,35723700,1822,1822,1822,1822,0
20241007,164700,35723700,1822,1822,1822,1822,0
20241007,164600,35723700,1822,1822,1822,1822,0
20241007,164500,35723700,1822,1822,1822,1822,0
20241007,164400,35723700,1822,1822,1822,1822,0
20241007,164300,35723700,1822,1822,1822,1822,0
20241007,164200,35723700,1822,1822,1822,1822,0
20241007,164100,35723700,1822,1822,1822,1822,0
20241007,164000,35723700,1822,1822,1822,1822,374
20241007,163900,35723700,1822,1822,1822,1822,0
20241007,163800,35723700,1822,1822,1822,1822,0
20241007,163700,35723700,1822,1822,1822,1822,0
20241007,163600,35723700,1822,1822,1822,1822,0
20241007,163500,35723700,1822,1822,1822,1822,0
20241007,163400,35723700,1822,1822,1822,1822,0
20241007,163300,35723700,1822,1822,1822,1822,0
20241007,163200,35723700,1822,1822,1822,1822,0
20241007,163100,35723700,1822,1822,1822,1822,0
20241007,163000,35723700,1822,1822,1822,1822,0
20241007,162900,35723700,1822,1822,1822,1822,0
20241007,162800,35723700,1822,1822,1822,1822,0
20241007,162700,35723700,1822,1822,1822,1822,0
20241007,162600,35723700,1822,1822,1822,1822,0
20241007,162500,35723700,1822,1822,1822,1822,0
20241007,162400,35723700,1822,1822,1822,1822,0
20241007,162300,35723700,1822,1822,1822,1822,0
20241007,162200,35723700,1822,1822,1822,1822,0
20241007,162100,35723700,1822,1822,1822,1822,0
20241007,162000,35723700,1822,1822,1822,1822,0
20241007,161900,35723700,1822,1822,1822,1822,0
20241007,161800,35723700,1822,1822,1822,1822,0
20241007,161700,35723700,1822,1822,1822,1822,0
20241007,161600,35723700,1822,1822,1822,1822,0
20241007,161500,35723700,1822,1822,1822,1822,0
20241007,161400,35723700,1822,1822,1822,1822,0
20241007,161300,35723700,1822,1822,1822,1822,0
20241007,161200,35723700,1822,1822,1822,1822,0
20241007,161100,35723700,1822,1822,1822,1822,0
20241007,161000,35723700,1822,1822,1822,1822,374
20241007,160900,35723700,1822,1822,1822,1822,0
20241007,160800,35723700,1822,1822,1822,1822,0
20241007,160700,35723700,1822,1822,1822,1822,0
20241007,160600,35723700,1822,1822,1822,1822,0
20241007,160500,35723700,1822,1822,1822,1822,0
20241007,160400,35723700,1822,1822,1822,1822,0
20241007,160300,35723700,1822,1822,1822,1822,0
20241007,160200,35723700,1822,1822,1822,1822,0
20241007,160100,35723700,1822,1822,1822,1822,0
20241007,160000,35723700,1822,1822,1822,1822,0
20241007,155900,35723700,1822,1822,1822,1822,0
20241007,155800,35723700,1822,1822,1822,1822,0
20241007,155700,35723700,1822,1822,1822,1822,0
20241007,155600,35723700,1822,1822,1822,1822,0
20241007,155500,35723700,1822,1822,1822,1822,0
20241007,155400,35723700,1822,1822,1822,1822,0
20241007,155300,35723700,1822,1822,1822,1822,0
20241007,155200,35723700,1822,1822,1822,1822,0
20241007,155100,35723700,1822,1822,1822,1822,0
20241007,155000,35723700,1822,1822,1822,1822,0
20241007,154900,35723700,1822,1822,1822,1822,0
20241007,154800,35723700,1822,1822,1822,1822,0
20241007,154700,35723700,1822,1822,1822,1822,0
20241007,154600,35723700,1822,1822,1822,1822,0
20241007,154500,35723700,1822,1822,1822,1822,0
20241007,154400,35723700,1822,1822,1822,1822,0
20241007,154300,35723700,1822,1822,1822,1822,0
20241007,154200,35723700,1822,1822,1822,1822,0
20241007,154100,35723700,1822,1822,1822,1822,0
20241007,154000,35723700,1822,1822,1822,1822,374
20241007,153900,35723700,1822,1822,1822,1822,0
20241007,153800,35723700,1822,1822,1822,1822,0
20241007,153700,35723700,1822,1822,1822,1822,0
20241007,153600,35723700,1822,1822,1822,1822,0
20241007,153500,35723700,1822,1822,1822,1822,0
20241007,153400,35723700,1822,1822,1822,1822,0
20241007,153300,35723700,1822,1822,1822,1822,0
20241007,153200,35723700,1822,1822,1822,1822,0
20241007,153100,35723700,1822,1822,1822,1822,0
20241007,153000,35723700,1822,1822,1822,1822,374
20241007,152900,35042272,1837,1837,1837,1837,0
20241007,152800,35042272,1837,1837,1837,1837,0
20241007,152700,35042272,1837,1837,1837,1837,0
20241007,152600,35042272,1837,1837,1837,1837,0
20241007,152500,35042272,1837,1837,1837,1837,0
20241007,152400,35042272,1837,1837,1837,1837,0
20241007,152300,35042272,1837,1837,1837,1837,0
20241007,152200,35042272,1837,1837,1837,1837,0
20241007,152100,35042272,1837,1837,1837,1837,0
20241007,152000,35042272,1837,1837,1837,1837,0
20241007,151900,35042272,1837,1837,1837,1837,0
20241007,151800,35042272,1837,1837,1837,1837,0
20241007,151700,35042272,1837,1837,1837,1837,0
20241007,151600,35042272,1837,1837,1837,1837,0
20241007,151500,35042272,1837,1837,1837,1837,0
20241007,151400,35042272,1837,1837,1837,1837,0
20241007,151300,35042272,1837,1837,1837,1837,0
20241007,151200,35042272,1837,1837,1837,1837,0
20241007,151100,35042272,1837,1837,1837,1837,0
20241007,151000,35042272,1837,1837,1837,1837,0
20241007,150900,35042272,1837,1837,1837,1837,0
20241007,150800,35042272,1837,1837,1837,1837,0
20241007,150700,35042272,1837,1836,1837,1836,11
20241007,150600,35022075,1824,1824,1824,1824,1
20241007,150500,35020251,1839,1839,1839,1839,0
20241007,150400,35020251,1839,1839,1839,1839,0
20241007,150300,35020251,1839,1839,1839,1839,0
20241007,150200,35020251,1839,1839,1839,1839,0
20241007,150100,35020251,1839,1839,1839,1839,5
20241007,150000,35011056,1839,1839,1839,1839,0
20241007,145900,35011056,1839,1839,1839,1839,0
20241007,145800,35011056,1839,1839,1839,1839,0
20241007,145700,35011056,1839,1839,1839,1839,0
20241007,145600,35011056,1839,1839,1839,1839,0
20241007,145500,35011056,1839,1839,1839,1839,0
20241007,145400,35011056,1839,1839,1839,1839,0
20241007,145300,35011056,1839,1824,1839,1824,3552
20241007,145200,28532193,1824,1824,1824,1824,0
20241007,145100,28532193,1824,1824,1824,1824,0
20241007,145000,28532193,1824,1824,1824,1824,0
20241007,144900,28532193,1824,1830,1830,1824,471
20241007,144800,27672457,1831,1831,1831,1831,0
20241007,144700,27672457,1831,1831,1831,1831,1
20241007,144600,27670626,1831,1831,1831,1831,0
20241007,144500,27670626,1831,1831,1831,1831,108
20241007,144400,27472878,1831,1831,1831,1831,9
20241007,144300,27456399,1831,1831,1831,1831,0
20241007,144200,27456399,1831,1832,1832,1831,3252
20241007,144100,21498752,1832,1832,1832,1832,0
20241007,144000,21498752,1832,1833,1833,1832,1433
20241007,143900,18873370,1844,1844,1844,1844,0
20241007,143800,18873370,1844,1844,1844,1844,0
20241007,143700,18873370,1844,1844,1844,1844,0
20241007,143600,18873370,1844,1844,1844,1844,0
20241007,143500,18873370,1844,1844,1844,1844,0
20241007,143400,18873370,1844,1844,1844,1844,0
20241007,143300,18873370,1844,1844,1844,1844,0
20241007,143200,18873370,1844,1844,1844,1844,0
20241007,143100,18873370,1844,1844,1844,1844,0
20241007,143000,18873370,1844,1844,1844,1844,0
20241007,142900,18873370,1844,1844,1844,1844,0
20241007,142800,18873370,1844,1844,1844,1844,0
20241007,142700,18873370,1844,1844,1844,1844,0
20241007,142600,18873370,1844,1844,1844,1844,0
20241007,142500,18873370,1844,1844,1844,1844,0
20241007,142400,18873370,1844,1844,1844,1844,0
20241007,142300,18873370,1844,1844,1844,1844,0
20241007,142200,18873370,1844,1844,1844,1844,1
20241007,142100,18871526,1833,1833,1833,1833,0
20241007,142000,18871526,1833,1833,1833,1833,0
20241007,141900,18871526,1833,1833,1833,1833,0
20241007,141800,18871526,1833,1833,1833,1833,0
20241007,141700,18871526,1833,1833,1833,1833,0
20241007,141600,18871526,1833,1833,1833,1833,0
20241007,141500,18871526,1833,1833,1833,1833,0
20241007,141400,18871526,1833,1833,1833,1833,0
20241007,141300,18871526,1833,1833,1833,1833,0
20241007,141200,18871526,1833,1833,1833,1833,0
20241007,141100,18871526,1833,1833,1833,1833,0
20241007,141000,18871526,1833,1833,1833,1833,0
20241007,140900,18871526,1833,1833,1833,1833,0
20241007,140800,18871526,1833,1833,1833,1833,0
20241007,140700,18871526,1833,1833,1833,1833,0
20241007,140600,18871526,1833,1833,1833,1833,0
20241007,140500,18871526,1833,1833,1833,1833,0
20241007,140400,18871526,1833,1833,1833,1833,0
20241007,140300,18871526,1833,1833,1833,1833,0
20241007,140200,18871526,1833,1833,1833,1833,2
20241007,140100,18867860,1833,1833,1833,1833,0
20241007,140000,18867860,1833,1833,1833,1833,0
20241007,135900,18867860,1833,1833,1833,1833,0
20241007,135800,18867860,1833,1833,1833,1833,0
20241007,135700,18867860,1833,1836,1836,1833,24
20241007,135600,18823824,1836,1836,1836,1836,0
20241007,135500,18823824,1836,1836,1836,1836,0
20241007,135400,18823824,1836,1836,1836,1836,0
20241007,135300,18823824,1836,1836,1836,1836,0
20241007,135200,18823824,1836,1836,1836,1836,0
20241007,135100,18823824,1836,1836,1836,1836,0
20241007,135000,18823824,1836,1836,1836,1836,2
20241007,134900,18820152,1846,1846,1846,1846,0
20241007,134800,18820152,1846,1846,1846,1846,10
20241007,134700,18801692,1846,1846,1846,1846,0
20241007,134600,18801692,1846,1846,1846,1846,0
20241007,134500,18801692,1846,1846,1846,1846,0
20241007,134400,18801692,1846,1846,1846,1846,0
20241007,134300,18801692,1846,1846,1846,1846,10
20241007,134200,18783232,1846,1846,1846,1846,0
20241007,134100,18783232,1846,1846,1846,1846,0
20241007,134000,18783232,1846,1846,1846,1846,0
20241007,133900,18783232,1846,1846,1846,1846,0
20241007,133800,18783232,1846,1846,1846,1846,10
20241007,133700,18764772,1846,1846,1846,1846,0
20241007,133600,18764772,1846,1846,1846,1846,0
20241007,133500,18764772,1846,1846,1846,1846,0
20241007,133400,18764772,1846,1846,1846,1846,0
20241007,133300,18764772,1846,1846,1846,1846,0
20241007,133200,18764772,1846,1846,1846,1846,1
20241007,133100,18762926,1835,1835,1835,1835,0
20241007,133000,18762926,1835,1835,1835,1835,0
20241007,132900,18762926,1835,1836,1836,1835,208
20241007,132800,18381046,1848,1848,1848,1848,0
20241007,132700,18381046,1848,1848,1848,1848,0
20241007,132600,18381046,1848,1848,1848,1848,0
20241007,132500,18381046,1848,1848,1848,1848,0
20241007,132400,18381046,1848,1848,1848,1848,0
20241007,132300,18381046,1848,1848,1848,1848,0
20241007,132200,18381046,1848,1848,1848,1848,0
20241007,132100,18381046,1848,1848,1848,1848,0
20241007,132000,18381046,1848,1848,1848,1848,0
20241007,131900,18381046,1848,1848,1848,1848,0
20241007,131800,18381046,1848,1848,1848,1848,0
20241007,131700,18381046,1848,1848,1848,1848,0
20241007,131600,18381046,1848,1848,1848,1848,0
20241007,131500,18381046,1848,1848,1848,1848,0
20241007,131400,18381046,1848,1848,1848,1848,0
20241007,131300,18381046,1848,1848,1848,1848,0
20241007,131200,18381046,1848,1848,1848,1848,0
20241007,131100,18381046,1848,1848,1848,1848,0
20241007,131000,18381046,1848,1848,1848,1848,0
20241007,130900,18381046,1848,1848,1848,1848,0
20241007,130800,18381046,1848,1848,1848,1848,0
20241007,130700,18381046,1848,1848,1848,1848,0
20241007,130600,18381046,1848,1848,1848,1848,1
20241007,130500,18379198,1848,1848,1848,1848,0
20241007,130400,18379198,1848,1848,1848,1848,574
20241007,130300,17318446,1848,1848,1848,1848,0
20241007,130200,17318446,1848,1848,1848,1848,0
20241007,130100,17318446,1848,1848,1848,1848,3000
20241007,130000,11774446,1848,1848,1848,1848,0
20241007,125900,11774446,1848,1848,1848,1848,0
20241007,125800,11774446,1848,1848,1848,1848,0
20241007,125700,11774446,1848,1848,1848,1848,0
20241007,125600,11774446,1848,1848,1848,1848,0
20241007,125500,11774446,1848,1848,1848,1848,0
20241007,125400,11774446,1848,1848,1848,1848,0
20241007,125300,11774446,1848,1848,1848,1848,0
20241007,125200,11774446,1848,1848,1848,1848,8
20241007,125100,11759662,1848,1846,1848,1846,487
20241007,125000,10859804,1848,1848,1848,1848,0
20241007,124900,10859804,1848,1848,1848,1848,0
20241007,124800,10859804,1848,1848,1848,1848,0
20241007,124700,10859804,1848,1848,1848,1848,0
20241007,124600,10859804,1848,1848,1848,1848,0
20241007,124500,10859804,1848,1848,1848,1848,0
20241007,124400,10859804,1848,1848,1848,1848,0
20241007,124300,10859804,1848,1848,1848,1848,0
20241007,124200,10859804,1848,1848,1848,1848,0
20241007,124100,10859804,1848,1848,1848,1848,0
20241007,124000,10859804,1848,1848,1848,1848,0
20241007,123900,10859804,1848,1848,1848,1848,0
20241007,123800,10859804,1848,1848,1848,1848,0
20241007,123700,10859804,1848,1848,1848,1848,0
20241007,123600,10859804,1848,1848,1848,1848,0
20241007,123500,10859804,1848,1848,1848,1848,0
20241007,123400,10859804,1848,1848,1848,1848,0
20241007,123300,10859804,1848,1848,1848,1848,0
20241007,123200,10859804,1848,1848,1848,1848,0
20241007,123100,10859804,1848,1848,1848,1848,1
20241007,123000,10857956,1834,1834,1834,1834,0
20241007,122900,10857956,1834,1834,1834,1834,0
20241007,122800,10857956,1834,1834,1834,1834,100
20241007,122700,10674556,1834,1834,1834,1834,0
20241007,122600,10674556,1834,1834,1834,1834,20
20241007,122500,10637876,1834,1834,1834,1834,10
20241007,122400,10619536,1846,1846,1846,1846,0
20241007,122300,10619536,1846,1846,1846,1846,0
20241007,122200,10619536,1846,1846,1846,1846,0
20241007,122100,10619536,1846,1846,1846,1846,0
20241007,122000,10619536,1846,1846,1846,1846,0
20241007,121900,10619536,1846,1846,1846,1846,0
20241007,121800,10619536,1846,1846,1846,1846,0
20241007,121700,10619536,1846,1846,1846,1846,0
20241007,121600,10619536,1846,1846,1846,1846,0
20241007,121500,10619536,1846,1846,1846,1846,0
20241007,121400,10619536,1846,1846,1846,1846,0
20241007,121300,10619536,1846,1846,1846,1846,0
20241007,121200,10619536,1846,1846,1846,1846,0
20241007,121100,10619536,1846,1846,1846,1846,0
20241007,121000,10619536,1846,1846,1846,1846,0
20241007,120900,10619536,1846,1846,1846,1846,0
20241007,120800,10619536,1846,1846,1846,1846,24
20241007,120700,10575232,1850,1850,1850,1850,0
20241007,120600,10575232,1850,1850,1850,1850,0
20241007,120500,10575232,1850,1850,1850,1850,0
20241007,120400,10575232,1850,1850,1850,1850,0
20241007,120300,10575232,1850,1850,1850,1850,0
20241007,120200,10575232,1850,1850,1850,1850,0
20241007,120100,10575232,1850,1850,1850,1850,0
20241007,120000,10575232,1850,1850,1850,1850,0
20241007,115900,10575232,1850,1850,1850,1850,0
20241007,115800,10575232,1850,1850,1850,1850,0
20241007,115700,10575232,1850,1850,1850,1850,0
20241007,115600,10575232,1850,1850,1850,1850,0
20241007,115500,10575232,1850,1850,1850,1850,0
20241007,115400,10575232,1850,1850,1850,1850,0
20241007,115300,10575232,1850,1850,1850,1850,0
20241007,115200,10575232,1850,1850,1850,1850,0
20241007,115100,10575232,1850,1850,1850,1850,0
20241007,115000,10575232,1850,1850,1850,1850,0
20241007,114900,10575232,1850,1850,1850,1850,0
20241007,114800,10575232,1850,1850,1850,1850,0
20241007,114700,10575232,1850,1850,1850,1850,0
20241007,114600,10575232,1850,1850,1850,1850,0
20241007,114500,10575232,1850,1850,1850,1850,0
20241007,114400,10575232,1850,1850,1850,1850,0
20241007,114300,10575232,1850,1850,1850,1850,0
20241007,114200,10575232,1850,1850,1850,1850,0
20241007,114100,10575232,1850,1850,1850,1850,0
20241007,114000,10575232,1850,1850,1850,1850,0
20241007,113900,10575232,1850,1850,1850,1850,0
20241007,113800,10575232,1850,1850,1850,1850,0
20241007,113700,10575232,1850,1832,1850,1832,1231
20241007,113600,8320022,1831,1831,1831,1831,14
20241007,113500,8294388,1831,1831,1831,1831,17
20241007,113400,8263261,1832,1832,1832,1832,15
20241007,113300,8235781,1832,1832,1832,1832,0
20241007,113200,8235781,1832,1832,1832,1832,0
20241007,113100,8235781,1832,1832,1832,1832,0
20241007,113000,8235781,1832,1832,1832,1832,0
20241007,112900,8235781,1832,1832,1832,1832,0
20241007,112800,8235781,1832,1832,1832,1832,0
20241007,112700,8235781,1832,1832,1832,1832,103
20241007,112600,8047085,1833,1835,1835,1833,38
20241007,112500,7977429,1835,1835,1835,1835,0
20241007,112400,7977429,1835,1835,1835,1835,0
20241007,112300,7977429,1835,1835,1835,1835,0
20241007,112200,7977429,1835,1835,1835,1835,556
20241007,112100,6957169,1835,1835,1835,1835,0
20241007,112000,6957169,1835,1835,1835,1835,0
20241007,111900,6957169,1835,1835,1835,1835,0
20241007,111800,6957169,1835,1835,1835,1835,363
20241007,111700,6291064,1835,1835,1835,1835,0
20241007,111600,6291064,1835,1835,1835,1835,0
20241007,111500,6291064,1835,1835,1835,1835,0
20241007,111400,6291064,1835,1835,1835,1835,0
20241007,111300,6291064,1835,1836,1836,1835,150
20241007,111200,6015792,1835,1835,1835,1835,0
20241007,111100,6015792,1835,1835,1835,1835,0
20241007,111000,6015792,1835,1835,1835,1835,0
20241007,110900,6015792,1835,1835,1835,1835,0
20241007,110800,6015792,1835,1835,1835,1835,355
20241007,110700,5364367,1835,1835,1835,1835,0
20241007,110600,5364367,1835,1835,1835,1835,0
20241007,110500,5364367,1835,1835,1835,1835,0
20241007,110400,5364367,1835,1835,1835,1835,0
20241007,110300,5364367,1835,1835,1835,1835,0
20241007,110200,5364367,1835,1835,1835,1835,0
20241007,110100,5364367,1835,1835,1835,1835,100
20241007,110000,5180867,1835,1835,1835,1835,0
20241007,105900,5180867,1835,1835,1848,1835,3
20241007,105800,5175349,1847,1847,1847,1847,1
20241007,105700,5173502,1835,1835,1835,1835,0
20241007,105600,5173502,1835,1835,1835,1835,0
20241007,105500,5173502,1835,1835,1835,1835,0
20241007,105400,5173502,1835,1835,1835,1835,0
20241007,105300,5173502,1835,1838,1838,1835,26
20241007,105200,5125780,1847,1847,1847,1847,0
20241007,105100,5125780,1847,1847,1847,1847,0
20241007,105000,5125780,1847,1847,1847,1847,0
20241007,104900,5125780,1847,1847,1847,1847,0
20241007,104800,5125780,1847,1847,1847,1847,0
20241007,104700,5125780,1847,1847,1847,1847,0
20241007,104600,5125780,1847,1847,1847,1847,0
20241007,104500,5125780,1847,1847,1847,1847,0
20241007,104400,5125780,1847,1847,1847,1847,0
20241007,104300,5125780,1847,1847,1847,1847,1
20241007,104200,5123933,1835,1835,1835,1835,0
20241007,104100,5123933,1835,1835,1835,1835,0
20241007,104000,5123933,1835,1835,1835,1835,0
20241007,103900,5123933,1835,1835,1835,1835,0
20241007,103800,5123933,1835,1835,1835,1835,0
20241007,103700,5123933,1835,1835,1835,1835,0
20241007,103600,5123933,1835,1835,1835,1835,0
20241007,103500,5123933,1835,1835,1835,1835,0
20241007,103400,5123933,1835,1835,1835,1835,0
20241007,103300,5123933,1835,1835,1835,1835,0
20241007,103200,5123933,1835,1835,1835,1835,0
20241007,103100,5123933,1835,1835,1835,1835,0
20241007,103000,5123933,1835,1835,1835,1835,0
20241007,102900,5123933,1835,1835,1835,1835,0
20241007,102800,5123933,1835,1835,1835,1835,1
20241007,102700,5122098,1835,1835,1835,1835,0
20241007,102600,5122098,1835,1835,1835,1835,0
20241007,102500,5122098,1835,1835,1835,1835,0
20241007,102400,5122098,1835,1835,1835,1835,0
20241007,102300,5122098,1835,1835,1835,1835,0
20241007,102200,5122098,1835,1835,1835,1835,0
20241007,102100,5122098,1835,1835,1835,1835,0
20241007,102000,5122098,1835,1835,1835,1835,0
20241007,101900,5122098,1835,1835,1835,1835,0
20241007,101800,5122098,1835,1835,1835,1835,0
20241007,101700,5122098,1835,1835,1835,1835,0
20241007,101600,5122098,1835,1835,1835,1835,0
20241007,101500,5122098,1835,1835,1835,1835,0
20241007,101400,5122098,1835,1836,1836,1835,275
20241007,101300,4617223,1836,1836,1836,1836,0
20241007,101200,4617223,1836,1850,1850,1836,11
20241007,101100,4596887,1850,1850,1850,1850,0
20241007,101000,4596887,1850,1850,1850,1850,0
20241007,100900,4596887,1850,1850,1850,1850,0
20241007,100800,4596887,1850,1850,1850,1850,0
20241007,100700,4596887,1850,1850,1850,1850,4
20241007,100600,4589487,1851,1851,1851,1851,0
20241007,100500,4589487,1851,1851,1851,1851,0
20241007,100400,4589487,1851,1851,1851,1851,0
20241007,100300,4589487,1851,1851,1851,1851,0
20241007,100200,4589487,1851,1851,1851,1851,0
20241007,100100,4589487,1851,1851,1851,1851,0
20241007,100000,4589487,1851,1851,1851,1851,0
20241007,095900,4589487,1851,1851,1851,1851,0
20241007,095800,4589487,1851,1851,1851,1851,0
20241007,095700,4589487,1851,1851,1851,1851,0
20241007,095600,4589487,1851,1851,1851,1851,0
20241007,095500,4589487,1851,1851,1851,1851,0
20241007,095400,4589487,1851,1851,1851,1851,0
20241007,095300,4589487,1851,1851,1851,1851,0
20241007,095200,4589487,1851,1851,1851,1851,0
20241007,095100,4589487,1851,1851,1851,1851,0
20241007,095000,4589487,1851,1851,1851,1851,0
20241007,094900,4589487,1851,1851,1851,1851,0
20241007,094800,4589487,1851,1851,1851,1851,0
20241007,094700,4589487,1851,1851,1851,1851,0
20241007,094600,4589487,1851,1851,1851,1851,0
20241007,094500,4589487,1851,1851,1851,1851,1
20241007,094400,4587636,1860,1860,1860,1860,0
20241007,094300,4587636,1860,1860,1860,1860,0
20241007,094200,4587636,1860,1860,1860,1860,0
20241007,094100,4587636,1860,1860,1860,1860,0
20241007,094000,4587636,1860,1860,1860,1860,0
20241007,093900,4587636,1860,1860,1860,1860,0
20241007,093800,4587636,1860,1860,1860,1860,0
20241007,093700,4587636,1860,1860,1860,1860,0
20241007,093600,4587636,1860,1860,1860,1860,0
20241007,093500,4587636,1860,1860,1860,1860,0
20241007,093400,4587636,1860,1860,1860,1860,0
20241007,093300,4587636,1860,1860,1860,1860,0
20241007,093200,4587636,1860,1860,1860,1860,0
20241007,093100,4587636,1860,1860,1860,1860,0
20241007,093000,4587636,1860,1860,1860,1860,1
20241007,092900,4585776,1836,1836,1836,1836,0
20241007,092800,4585776,1836,1836,1836,1836,0
20241007,092700,4585776,1836,1836,1836,1836,0
20241007,092600,4585776,1836,1836,1836,1836,0
20241007,092500,4585776,1836,1836,1836,1836,54
20241007,092400,4486632,1864,1864,1864,1864,0
20241007,092300,4486632,1864,1864,1864,1864,0
20241007,092200,4486632,1864,1864,1864,1864,0
20241007,092100,4486632,1864,1864,1864,1864,0
20241007,092000,4486632,1864,1864,1864,1864,0
20241007,091900,4486632,1864,1863,1864,1836,205
20241007,091800,4106310,1860,1850,1860,1850,35
20241007,091700,4041356,1845,1844,1845,1844,14
20241007,091600,4015532,1844,1844,1844,1844,0
20241007,091500,4015532,1844,1844,1844,1844,0
20241007,091400,4015532,1844,1844,1844,1844,0
20241007,091300,4015532,1844,1844,1844,1844,0
20241007,091200,4015532,1844,1844,1844,1844,0
20241007,091100,4015532,1844,1844,1844,1844,0
20241007,091000,4015532,1844,1844,1844,1844,0
20241007,090900,4015532,1844,1844,1844,1844,0
20241007,090800,4015532,1844,1844,1844,1844,0
20241007,090700,4015532,1844,1844,1844,1844,0
20241007,090600,4015532,1844,1844,1844,1844,0
20241007,090500,4015532,1844,1844,1844,1844,0
20241007,090400,4015532,1844,1844,1844,1844,0
20241007,090300,4015532,1844,1831,1844,1831,7
20241007,090200,4002637,1831,1831,1831,1831,0
20241007,090100,4002637,1831,1844,1844,1831,571
20241007,090000,2957123,1831,1831,1845,1831,1615