KissMeData/080420/min/candle-20240911.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240911,195000,27935454,1870,1870,1870,1870,1073
20240911,194900,27935454,1870,1870,1870,1870,0
20240911,194800,27935454,1870,1870,1870,1870,0
20240911,194700,27935454,1870,1870,1870,1870,0
20240911,194600,27935454,1870,1870,1870,1870,0
20240911,194500,27935454,1870,1870,1870,1870,0
20240911,194400,27935454,1870,1870,1870,1870,0
20240911,194300,27935454,1870,1870,1870,1870,0
20240911,194200,27935454,1870,1870,1870,1870,0
20240911,194100,27935454,1870,1870,1870,1870,0
20240911,194000,27935454,1870,1870,1870,1870,0
20240911,193900,27935454,1870,1870,1870,1870,0
20240911,193800,27935454,1870,1870,1870,1870,0
20240911,193700,27935454,1870,1870,1870,1870,0
20240911,193600,27935454,1870,1870,1870,1870,0
20240911,193500,27935454,1870,1870,1870,1870,0
20240911,193400,27935454,1870,1870,1870,1870,0
20240911,193300,27935454,1870,1870,1870,1870,0
20240911,193200,27935454,1870,1870,1870,1870,0
20240911,193100,27935454,1870,1870,1870,1870,0
20240911,193000,27935454,1870,1870,1870,1870,0
20240911,192900,27935454,1870,1870,1870,1870,0
20240911,192800,27935454,1870,1870,1870,1870,0
20240911,192700,27935454,1870,1870,1870,1870,0
20240911,192600,27935454,1870,1870,1870,1870,0
20240911,192500,27935454,1870,1870,1870,1870,0
20240911,192400,27935454,1870,1870,1870,1870,0
20240911,192300,27935454,1870,1870,1870,1870,0
20240911,192200,27935454,1870,1870,1870,1870,0
20240911,192100,27935454,1870,1870,1870,1870,0
20240911,192000,27935454,1870,1870,1870,1870,1073
20240911,191900,27935454,1870,1870,1870,1870,0
20240911,191800,27935454,1870,1870,1870,1870,0
20240911,191700,27935454,1870,1870,1870,1870,0
20240911,191600,27935454,1870,1870,1870,1870,0
20240911,191500,27935454,1870,1870,1870,1870,0
20240911,191400,27935454,1870,1870,1870,1870,0
20240911,191300,27935454,1870,1870,1870,1870,0
20240911,191200,27935454,1870,1870,1870,1870,0
20240911,191100,27935454,1870,1870,1870,1870,0
20240911,191000,27935454,1870,1870,1870,1870,0
20240911,190900,27935454,1870,1870,1870,1870,0
20240911,190800,27935454,1870,1870,1870,1870,0
20240911,190700,27935454,1870,1870,1870,1870,0
20240911,190600,27935454,1870,1870,1870,1870,0
20240911,190500,27935454,1870,1870,1870,1870,0
20240911,190400,27935454,1870,1870,1870,1870,0
20240911,190300,27935454,1870,1870,1870,1870,0
20240911,190200,27935454,1870,1870,1870,1870,0
20240911,190100,27935454,1870,1870,1870,1870,0
20240911,190000,27935454,1870,1870,1870,1870,0
20240911,185900,27935454,1870,1870,1870,1870,0
20240911,185800,27935454,1870,1870,1870,1870,0
20240911,185700,27935454,1870,1870,1870,1870,0
20240911,185600,27935454,1870,1870,1870,1870,0
20240911,185500,27935454,1870,1870,1870,1870,0
20240911,185400,27935454,1870,1870,1870,1870,0
20240911,185300,27935454,1870,1870,1870,1870,0
20240911,185200,27935454,1870,1870,1870,1870,0
20240911,185100,27935454,1870,1870,1870,1870,0
20240911,185000,27935454,1870,1870,1870,1870,1073
20240911,184900,27935454,1870,1870,1870,1870,0
20240911,184800,27935454,1870,1870,1870,1870,0
20240911,184700,27935454,1870,1870,1870,1870,0
20240911,184600,27935454,1870,1870,1870,1870,0
20240911,184500,27935454,1870,1870,1870,1870,0
20240911,184400,27935454,1870,1870,1870,1870,0
20240911,184300,27935454,1870,1870,1870,1870,0
20240911,184200,27935454,1870,1870,1870,1870,0
20240911,184100,27935454,1870,1870,1870,1870,0
20240911,184000,27935454,1870,1870,1870,1870,0
20240911,183900,27935454,1870,1870,1870,1870,0
20240911,183800,27935454,1870,1870,1870,1870,0
20240911,183700,27935454,1870,1870,1870,1870,0
20240911,183600,27935454,1870,1870,1870,1870,0
20240911,183500,27935454,1870,1870,1870,1870,0
20240911,183400,27935454,1870,1870,1870,1870,0
20240911,183300,27935454,1870,1870,1870,1870,0
20240911,183200,27935454,1870,1870,1870,1870,0
20240911,183100,27935454,1870,1870,1870,1870,0
20240911,183000,27935454,1870,1870,1870,1870,0
20240911,182900,27935454,1870,1870,1870,1870,0
20240911,182800,27935454,1870,1870,1870,1870,0
20240911,182700,27935454,1870,1870,1870,1870,0
20240911,182600,27935454,1870,1870,1870,1870,0
20240911,182500,27935454,1870,1870,1870,1870,0
20240911,182400,27935454,1870,1870,1870,1870,0
20240911,182300,27935454,1870,1870,1870,1870,0
20240911,182200,27935454,1870,1870,1870,1870,0
20240911,182100,27935454,1870,1870,1870,1870,0
20240911,182000,27935454,1870,1870,1870,1870,1073
20240911,181900,27935454,1870,1870,1870,1870,0
20240911,181800,27935454,1870,1870,1870,1870,0
20240911,181700,27935454,1870,1870,1870,1870,0
20240911,181600,27935454,1870,1870,1870,1870,0
20240911,181500,27935454,1870,1870,1870,1870,0
20240911,181400,27935454,1870,1870,1870,1870,0
20240911,181300,27935454,1870,1870,1870,1870,0
20240911,181200,27935454,1870,1870,1870,1870,0
20240911,181100,27935454,1870,1870,1870,1870,0
20240911,181000,27935454,1870,1870,1870,1870,0
20240911,180900,27935454,1870,1870,1870,1870,0
20240911,180800,27935454,1870,1870,1870,1870,0
20240911,180700,27935454,1870,1870,1870,1870,0
20240911,180600,27935454,1870,1870,1870,1870,0
20240911,180500,27935454,1870,1870,1870,1870,0
20240911,180400,27935454,1870,1870,1870,1870,0
20240911,180300,27935454,1870,1870,1870,1870,0
20240911,180200,27935454,1870,1870,1870,1870,0
20240911,180100,27935454,1870,1870,1870,1870,0
20240911,180000,27935454,1870,1870,1870,1870,0
20240911,175900,27935454,1870,1870,1870,1870,0
20240911,175800,27935454,1870,1870,1870,1870,0
20240911,175700,27935454,1870,1870,1870,1870,0
20240911,175600,27935454,1870,1870,1870,1870,0
20240911,175500,27935454,1870,1870,1870,1870,0
20240911,175400,27935454,1870,1870,1870,1870,0
20240911,175300,27935454,1870,1870,1870,1870,0
20240911,175200,27935454,1870,1870,1870,1870,0
20240911,175100,27935454,1870,1870,1870,1870,0
20240911,175000,27935454,1870,1870,1870,1870,1073
20240911,174900,27935454,1870,1870,1870,1870,0
20240911,174800,27935454,1870,1870,1870,1870,0
20240911,174700,27935454,1870,1870,1870,1870,0
20240911,174600,27935454,1870,1870,1870,1870,0
20240911,174500,27935454,1870,1870,1870,1870,0
20240911,174400,27935454,1870,1870,1870,1870,0
20240911,174300,27935454,1870,1870,1870,1870,0
20240911,174200,27935454,1870,1870,1870,1870,0
20240911,174100,27935454,1870,1870,1870,1870,0
20240911,174000,27935454,1870,1870,1870,1870,0
20240911,173900,27935454,1870,1870,1870,1870,0
20240911,173800,27935454,1870,1870,1870,1870,0
20240911,173700,27935454,1870,1870,1870,1870,0
20240911,173600,27935454,1870,1870,1870,1870,0
20240911,173500,27935454,1870,1870,1870,1870,0
20240911,173400,27935454,1870,1870,1870,1870,0
20240911,173300,27935454,1870,1870,1870,1870,0
20240911,173200,27935454,1870,1870,1870,1870,0
20240911,173100,27935454,1870,1870,1870,1870,0
20240911,173000,27935454,1870,1870,1870,1870,0
20240911,172900,27935454,1870,1870,1870,1870,0
20240911,172800,27935454,1870,1870,1870,1870,0
20240911,172700,27935454,1870,1870,1870,1870,0
20240911,172600,27935454,1870,1870,1870,1870,0
20240911,172500,27935454,1870,1870,1870,1870,0
20240911,172400,27935454,1870,1870,1870,1870,0
20240911,172300,27935454,1870,1870,1870,1870,0
20240911,172200,27935454,1870,1870,1870,1870,0
20240911,172100,27935454,1870,1870,1870,1870,0
20240911,172000,27935454,1870,1870,1870,1870,1073
20240911,171900,27935454,1870,1870,1870,1870,0
20240911,171800,27935454,1870,1870,1870,1870,0
20240911,171700,27935454,1870,1870,1870,1870,0
20240911,171600,27935454,1870,1870,1870,1870,0
20240911,171500,27935454,1870,1870,1870,1870,0
20240911,171400,27935454,1870,1870,1870,1870,0
20240911,171300,27935454,1870,1870,1870,1870,0
20240911,171200,27935454,1870,1870,1870,1870,0
20240911,171100,27935454,1870,1870,1870,1870,0
20240911,171000,27935454,1870,1870,1870,1870,0
20240911,170900,27935454,1870,1870,1870,1870,0
20240911,170800,27935454,1870,1870,1870,1870,0
20240911,170700,27935454,1870,1870,1870,1870,0
20240911,170600,27935454,1870,1870,1870,1870,0
20240911,170500,27935454,1870,1870,1870,1870,0
20240911,170400,27935454,1870,1870,1870,1870,0
20240911,170300,27935454,1870,1870,1870,1870,0
20240911,170200,27935454,1870,1870,1870,1870,0
20240911,170100,27935454,1870,1870,1870,1870,0
20240911,170000,27935454,1870,1870,1870,1870,0
20240911,165900,27935454,1870,1870,1870,1870,0
20240911,165800,27935454,1870,1870,1870,1870,0
20240911,165700,27935454,1870,1870,1870,1870,0
20240911,165600,27935454,1870,1870,1870,1870,0
20240911,165500,27935454,1870,1870,1870,1870,0
20240911,165400,27935454,1870,1870,1870,1870,0
20240911,165300,27935454,1870,1870,1870,1870,0
20240911,165200,27935454,1870,1870,1870,1870,0
20240911,165100,27935454,1870,1870,1870,1870,0
20240911,165000,27935454,1870,1870,1870,1870,1073
20240911,164900,27935454,1870,1870,1870,1870,0
20240911,164800,27935454,1870,1870,1870,1870,0
20240911,164700,27935454,1870,1870,1870,1870,0
20240911,164600,27935454,1870,1870,1870,1870,0
20240911,164500,27935454,1870,1870,1870,1870,0
20240911,164400,27935454,1870,1870,1870,1870,0
20240911,164300,27935454,1870,1870,1870,1870,0
20240911,164200,27935454,1870,1870,1870,1870,0
20240911,164100,27935454,1870,1870,1870,1870,0
20240911,164000,27935454,1870,1870,1870,1870,0
20240911,163900,27935454,1870,1870,1870,1870,0
20240911,163800,27935454,1870,1870,1870,1870,0
20240911,163700,27935454,1870,1870,1870,1870,0
20240911,163600,27935454,1870,1870,1870,1870,0
20240911,163500,27935454,1870,1870,1870,1870,0
20240911,163400,27935454,1870,1870,1870,1870,0
20240911,163300,27935454,1870,1870,1870,1870,0
20240911,163200,27935454,1870,1870,1870,1870,0
20240911,163100,27935454,1870,1870,1870,1870,0
20240911,163000,27935454,1870,1870,1870,1870,0
20240911,162900,27935454,1870,1870,1870,1870,0
20240911,162800,27935454,1870,1870,1870,1870,0
20240911,162700,27935454,1870,1870,1870,1870,0
20240911,162600,27935454,1870,1870,1870,1870,0
20240911,162500,27935454,1870,1870,1870,1870,0
20240911,162400,27935454,1870,1870,1870,1870,0
20240911,162300,27935454,1870,1870,1870,1870,0
20240911,162200,27935454,1870,1870,1870,1870,0
20240911,162100,27935454,1870,1870,1870,1870,0
20240911,162000,27935454,1870,1870,1870,1870,1073
20240911,161900,27935454,1870,1870,1870,1870,0
20240911,161800,27935454,1870,1870,1870,1870,0
20240911,161700,27935454,1870,1870,1870,1870,0
20240911,161600,27935454,1870,1870,1870,1870,0
20240911,161500,27935454,1870,1870,1870,1870,0
20240911,161400,27935454,1870,1870,1870,1870,0
20240911,161300,27935454,1870,1870,1870,1870,0
20240911,161200,27935454,1870,1870,1870,1870,0
20240911,161100,27935454,1870,1870,1870,1870,0
20240911,161000,27935454,1870,1870,1870,1870,0
20240911,160900,27935454,1870,1870,1870,1870,0
20240911,160800,27935454,1870,1870,1870,1870,0
20240911,160700,27935454,1870,1870,1870,1870,0
20240911,160600,27935454,1870,1870,1870,1870,0
20240911,160500,27935454,1870,1870,1870,1870,0
20240911,160400,27935454,1870,1870,1870,1870,0
20240911,160300,27935454,1870,1870,1870,1870,0
20240911,160200,27935454,1870,1870,1870,1870,0
20240911,160100,27935454,1870,1870,1870,1870,0
20240911,160000,27935454,1870,1870,1870,1870,0
20240911,155900,27935454,1870,1870,1870,1870,0
20240911,155800,27935454,1870,1870,1870,1870,0
20240911,155700,27935454,1870,1870,1870,1870,0
20240911,155600,27935454,1870,1870,1870,1870,0
20240911,155500,27935454,1870,1870,1870,1870,0
20240911,155400,27935454,1870,1870,1870,1870,0
20240911,155300,27935454,1870,1870,1870,1870,0
20240911,155200,27935454,1870,1870,1870,1870,0
20240911,155100,27935454,1870,1870,1870,1870,0
20240911,155000,27935454,1870,1870,1870,1870,1073
20240911,154900,27935454,1870,1870,1870,1870,0
20240911,154800,27935454,1870,1870,1870,1870,0
20240911,154700,27935454,1870,1870,1870,1870,0
20240911,154600,27935454,1870,1870,1870,1870,0
20240911,154500,27935454,1870,1870,1870,1870,0
20240911,154400,27935454,1870,1870,1870,1870,0
20240911,154300,27935454,1870,1870,1870,1870,0
20240911,154200,27935454,1870,1870,1870,1870,0
20240911,154100,27935454,1870,1870,1870,1870,0
20240911,154000,27935454,1870,1870,1870,1870,0
20240911,153900,27935454,1870,1870,1870,1870,0
20240911,153800,27935454,1870,1870,1870,1870,0
20240911,153700,27935454,1870,1870,1870,1870,0
20240911,153600,27935454,1870,1870,1870,1870,0
20240911,153500,27935454,1870,1870,1870,1870,0
20240911,153400,27935454,1870,1870,1870,1870,0
20240911,153300,27935454,1870,1870,1870,1870,0
20240911,153200,27935454,1870,1870,1870,1870,0
20240911,153100,27935454,1870,1870,1870,1870,0
20240911,153000,27935454,1870,1870,1870,1870,1073
20240911,152900,25928944,1890,1890,1890,1890,0
20240911,152800,25928944,1890,1890,1890,1890,0
20240911,152700,25928944,1890,1890,1890,1890,0
20240911,152600,25928944,1890,1890,1890,1890,0
20240911,152500,25928944,1890,1890,1890,1890,0
20240911,152400,25928944,1890,1890,1890,1890,0
20240911,152300,25928944,1890,1890,1890,1890,0
20240911,152200,25928944,1890,1890,1890,1890,0
20240911,152100,25928944,1890,1890,1890,1890,0
20240911,152000,25928944,1890,1890,1890,1890,0
20240911,151900,25928944,1890,1890,1890,1890,0
20240911,151800,25928944,1890,1890,1890,1890,0
20240911,151700,25928944,1890,1890,1890,1890,0
20240911,151600,25928944,1890,1890,1890,1890,0
20240911,151500,25928944,1890,1890,1890,1890,0
20240911,151400,25928944,1890,1890,1890,1890,0
20240911,151300,25928944,1890,1890,1890,1890,0
20240911,151200,25928944,1890,1890,1890,1890,0
20240911,151100,25928944,1890,1890,1890,1890,0
20240911,151000,25928944,1890,1890,1890,1890,0
20240911,150900,25928944,1890,1890,1890,1890,0
20240911,150800,25928944,1890,1890,1890,1890,0
20240911,150700,25928944,1890,1890,1890,1890,0
20240911,150600,25928944,1890,1890,1890,1890,0
20240911,150500,25928944,1890,1890,1890,1890,0
20240911,150400,25928944,1890,1890,1890,1890,0
20240911,150300,25928944,1890,1890,1890,1890,0
20240911,150200,25928944,1890,1890,1890,1890,3
20240911,150100,25923274,1891,1891,1891,1891,0
20240911,150000,25923274,1891,1891,1891,1891,765
20240911,145900,24476659,1891,1891,1891,1891,235
20240911,145800,24032274,1891,1891,1891,1891,0
20240911,145700,24032274,1891,1891,1891,1891,0
20240911,145600,24032274,1891,1891,1891,1891,0
20240911,145500,24032274,1891,1891,1891,1891,0
20240911,145400,24032274,1891,1891,1891,1891,0
20240911,145300,24032274,1891,1891,1891,1891,0
20240911,145200,24032274,1891,1891,1891,1891,0
20240911,145100,24032274,1891,1891,1891,1891,0
20240911,145000,24032274,1891,1891,1891,1891,0
20240911,144900,24032274,1891,1891,1891,1891,0
20240911,144800,24032274,1891,1891,1891,1891,0
20240911,144700,24032274,1891,1891,1891,1891,0
20240911,144600,24032274,1891,1891,1891,1891,0
20240911,144500,24032274,1891,1891,1891,1891,0
20240911,144400,24032274,1891,1891,1891,1891,0
20240911,144300,24032274,1891,1891,1891,1891,0
20240911,144200,24032274,1891,1891,1891,1891,0
20240911,144100,24032274,1891,1891,1891,1891,0
20240911,144000,24032274,1891,1891,1891,1891,0
20240911,143900,24032274,1891,1891,1891,1891,0
20240911,143800,24032274,1891,1891,1891,1891,0
20240911,143700,24032274,1891,1891,1891,1891,0
20240911,143600,24032274,1891,1891,1891,1891,0
20240911,143500,24032274,1891,1891,1891,1891,0
20240911,143400,24032274,1891,1891,1891,1891,0
20240911,143300,24032274,1891,1891,1891,1891,0
20240911,143200,24032274,1891,1891,1891,1891,0
20240911,143100,24032274,1891,1891,1891,1891,0
20240911,143000,24032274,1891,1891,1891,1891,0
20240911,142900,24032274,1891,1891,1891,1891,10
20240911,142800,24013364,1891,1891,1891,1891,0
20240911,142700,24013364,1891,1891,1891,1891,0
20240911,142600,24013364,1891,1891,1891,1891,0
20240911,142500,24013364,1891,1891,1891,1891,0
20240911,142400,24013364,1891,1891,1891,1891,1
20240911,142300,24011473,1891,1891,1891,1891,21
20240911,142200,23971762,1891,1891,1891,1891,0
20240911,142100,23971762,1891,1891,1891,1891,0
20240911,142000,23971762,1891,1891,1891,1891,0
20240911,141900,23971762,1891,1889,1891,1889,2
20240911,141800,23967982,1870,1870,1870,1870,0
20240911,141700,23967982,1870,1870,1870,1870,0
20240911,141600,23967982,1870,1875,1875,1870,600
20240911,141500,22845564,1892,1892,1892,1892,0
20240911,141400,22845564,1892,1892,1892,1892,0
20240911,141300,22845564,1892,1892,1892,1892,0
20240911,141200,22845564,1892,1892,1892,1892,0
20240911,141100,22845564,1892,1892,1892,1892,0
20240911,141000,22845564,1892,1892,1892,1892,0
20240911,140900,22845564,1892,1892,1892,1892,0
20240911,140800,22845564,1892,1892,1892,1892,0
20240911,140700,22845564,1892,1873,1892,1873,1075
20240911,140600,20832032,1875,1882,1882,1875,292
20240911,140500,20284210,1893,1893,1893,1893,4
20240911,140400,20276638,1883,1883,1883,1883,0
20240911,140300,20276638,1883,1885,1885,1883,135
20240911,140200,20022428,1897,1897,1897,1897,0
20240911,140100,20022428,1897,1897,1897,1897,0
20240911,140000,20022428,1897,1897,1897,1897,0
20240911,135900,20022428,1897,1897,1897,1897,0
20240911,135800,20022428,1897,1897,1897,1897,0
20240911,135700,20022428,1897,1897,1897,1897,0
20240911,135600,20022428,1897,1897,1897,1897,0
20240911,135500,20022428,1897,1897,1897,1897,0
20240911,135400,20022428,1897,1897,1897,1897,0
20240911,135300,20022428,1897,1897,1897,1897,0
20240911,135200,20022428,1897,1897,1897,1897,0
20240911,135100,20022428,1897,1897,1897,1897,0
20240911,135000,20022428,1897,1897,1897,1897,0
20240911,134900,20022428,1897,1897,1897,1897,0
20240911,134800,20022428,1897,1897,1897,1897,0
20240911,134700,20022428,1897,1897,1897,1897,0
20240911,134600,20022428,1897,1897,1897,1897,0
20240911,134500,20022428,1897,1897,1897,1897,0
20240911,134400,20022428,1897,1897,1897,1897,0
20240911,134300,20022428,1897,1897,1897,1897,0
20240911,134200,20022428,1897,1897,1897,1897,0
20240911,134100,20022428,1897,1897,1897,1897,0
20240911,134000,20022428,1897,1897,1897,1897,0
20240911,133900,20022428,1897,1897,1897,1897,0
20240911,133800,20022428,1897,1897,1897,1897,0
20240911,133700,20022428,1897,1897,1897,1897,0
20240911,133600,20022428,1897,1897,1897,1897,0
20240911,133500,20022428,1897,1897,1897,1897,0
20240911,133400,20022428,1897,1897,1897,1897,0
20240911,133300,20022428,1897,1897,1897,1897,0
20240911,133200,20022428,1897,1897,1897,1897,0
20240911,133100,20022428,1897,1897,1897,1897,0
20240911,133000,20022428,1897,1897,1897,1897,0
20240911,132900,20022428,1897,1897,1897,1897,0
20240911,132800,20022428,1897,1897,1897,1897,0
20240911,132700,20022428,1897,1897,1897,1897,0
20240911,132600,20022428,1897,1897,1897,1897,0
20240911,132500,20022428,1897,1897,1897,1897,0
20240911,132400,20022428,1897,1897,1897,1897,0
20240911,132300,20022428,1897,1897,1897,1897,0
20240911,132200,20022428,1897,1897,1897,1897,0
20240911,132100,20022428,1897,1897,1897,1897,0
20240911,132000,20022428,1897,1897,1897,1897,0
20240911,131900,20022428,1897,1897,1897,1897,0
20240911,131800,20022428,1897,1897,1897,1897,0
20240911,131700,20022428,1897,1897,1897,1897,0
20240911,131600,20022428,1897,1897,1897,1897,1
20240911,131500,20020531,1898,1898,1898,1898,0
20240911,131400,20020531,1898,1898,1898,1898,0
20240911,131300,20020531,1898,1898,1898,1898,0
20240911,131200,20020531,1898,1898,1898,1898,0
20240911,131100,20020531,1898,1898,1898,1898,0
20240911,131000,20020531,1898,1898,1898,1898,0
20240911,130900,20020531,1898,1898,1898,1898,0
20240911,130800,20020531,1898,1898,1898,1898,0
20240911,130700,20020531,1898,1898,1898,1898,0
20240911,130600,20020531,1898,1898,1898,1898,0
20240911,130500,20020531,1898,1898,1898,1898,0
20240911,130400,20020531,1898,1898,1898,1898,0
20240911,130300,20020531,1898,1898,1898,1898,0
20240911,130200,20020531,1898,1898,1898,1898,0
20240911,130100,20020531,1898,1898,1898,1898,0
20240911,130000,20020531,1898,1898,1898,1898,0
20240911,125900,20020531,1898,1898,1898,1898,0
20240911,125800,20020531,1898,1898,1898,1898,0
20240911,125700,20020531,1898,1898,1898,1898,0
20240911,125600,20020531,1898,1898,1898,1898,0
20240911,125500,20020531,1898,1898,1898,1898,0
20240911,125400,20020531,1898,1884,1898,1884,134
20240911,125300,19767892,1885,1885,1885,1885,0
20240911,125200,19767892,1885,1885,1885,1885,0
20240911,125100,19767892,1885,1885,1885,1885,0
20240911,125000,19767892,1885,1885,1885,1885,43
20240911,124900,19686837,1900,1900,1900,1900,0
20240911,124800,19686837,1900,1900,1900,1900,0
20240911,124700,19686837,1900,1900,1900,1900,0
20240911,124600,19686837,1900,1900,1900,1900,0
20240911,124500,19686837,1900,1900,1900,1900,0
20240911,124400,19686837,1900,1900,1900,1900,0
20240911,124300,19686837,1900,1900,1900,1900,0
20240911,124200,19686837,1900,1900,1900,1900,0
20240911,124100,19686837,1900,1900,1900,1900,0
20240911,124000,19686837,1900,1900,1900,1900,0
20240911,123900,19686837,1900,1900,1900,1900,0
20240911,123800,19686837,1900,1900,1900,1900,0
20240911,123700,19686837,1900,1900,1900,1900,0
20240911,123600,19686837,1900,1900,1900,1900,0
20240911,123500,19686837,1900,1900,1900,1900,0
20240911,123400,19686837,1900,1890,1900,1890,3
20240911,123300,19681157,1890,1890,1890,1890,0
20240911,123200,19681157,1890,1890,1890,1890,0
20240911,123100,19681157,1890,1890,1890,1890,0
20240911,123000,19681157,1890,1890,1890,1890,0
20240911,122900,19681157,1890,1890,1890,1890,0
20240911,122800,19681157,1890,1887,1890,1885,6
20240911,122700,19669828,1901,1901,1901,1901,0
20240911,122600,19669828,1901,1901,1901,1901,0
20240911,122500,19669828,1901,1901,1901,1901,0
20240911,122400,19669828,1901,1901,1901,1901,0
20240911,122300,19669828,1901,1901,1901,1901,0
20240911,122200,19669828,1901,1901,1901,1901,0
20240911,122100,19669828,1901,1901,1901,1901,0
20240911,122000,19669828,1901,1901,1901,1901,0
20240911,121900,19669828,1901,1901,1901,1901,0
20240911,121800,19669828,1901,1901,1901,1901,0
20240911,121700,19669828,1901,1901,1901,1901,0
20240911,121600,19669828,1901,1901,1901,1901,0
20240911,121500,19669828,1901,1901,1901,1901,0
20240911,121400,19669828,1901,1901,1901,1901,0
20240911,121300,19669828,1901,1901,1901,1901,0
20240911,121200,19669828,1901,1901,1901,1901,0
20240911,121100,19669828,1901,1901,1901,1901,0
20240911,121000,19669828,1901,1901,1901,1901,0
20240911,120900,19669828,1901,1901,1901,1901,0
20240911,120800,19669828,1901,1901,1901,1901,0
20240911,120700,19669828,1901,1901,1901,1901,0
20240911,120600,19669828,1901,1901,1901,1901,0
20240911,120500,19669828,1901,1901,1901,1901,0
20240911,120400,19669828,1901,1901,1901,1901,0
20240911,120300,19669828,1901,1901,1901,1901,0
20240911,120200,19669828,1901,1901,1901,1901,0
20240911,120100,19669828,1901,1901,1901,1901,0
20240911,120000,19669828,1901,1901,1901,1901,0
20240911,115900,19669828,1901,1901,1901,1901,0
20240911,115800,19669828,1901,1901,1901,1901,0
20240911,115700,19669828,1901,1901,1901,1901,0
20240911,115600,19669828,1901,1901,1901,1901,0
20240911,115500,19669828,1901,1901,1901,1901,0
20240911,115400,19669828,1901,1901,1901,1901,0
20240911,115300,19669828,1901,1901,1901,1901,0
20240911,115200,19669828,1901,1901,1901,1901,0
20240911,115100,19669828,1901,1901,1901,1901,0
20240911,115000,19669828,1901,1901,1901,1901,0
20240911,114900,19669828,1901,1901,1901,1901,0
20240911,114800,19669828,1901,1901,1901,1901,0
20240911,114700,19669828,1901,1901,1901,1901,0
20240911,114600,19669828,1901,1901,1901,1901,0
20240911,114500,19669828,1901,1901,1901,1901,0
20240911,114400,19669828,1901,1901,1901,1901,0
20240911,114300,19669828,1901,1901,1901,1901,0
20240911,114200,19669828,1901,1901,1901,1901,0
20240911,114100,19669828,1901,1901,1901,1901,0
20240911,114000,19669828,1901,1901,1901,1901,0
20240911,113900,19669828,1901,1901,1901,1901,0
20240911,113800,19669828,1901,1901,1901,1901,0
20240911,113700,19669828,1901,1901,1901,1901,0
20240911,113600,19669828,1901,1901,1901,1901,0
20240911,113500,19669828,1901,1901,1901,1901,0
20240911,113400,19669828,1901,1901,1901,1901,0
20240911,113300,19669828,1901,1901,1901,1901,0
20240911,113200,19669828,1901,1901,1901,1901,0
20240911,113100,19669828,1901,1901,1901,1901,0
20240911,113000,19669828,1901,1901,1901,1901,0
20240911,112900,19669828,1901,1901,1901,1901,0
20240911,112800,19669828,1901,1901,1901,1901,0
20240911,112700,19669828,1901,1901,1901,1901,0
20240911,112600,19669828,1901,1901,1901,1901,0
20240911,112500,19669828,1901,1901,1901,1901,0
20240911,112400,19669828,1901,1901,1901,1901,0
20240911,112300,19669828,1901,1901,1901,1901,0
20240911,112200,19669828,1901,1901,1901,1901,0
20240911,112100,19669828,1901,1901,1901,1901,0
20240911,112000,19669828,1901,1901,1901,1901,0
20240911,111900,19669828,1901,1901,1901,1901,0
20240911,111800,19669828,1901,1901,1901,1901,0
20240911,111700,19669828,1901,1901,1901,1901,0
20240911,111600,19669828,1901,1901,1901,1901,0
20240911,111500,19669828,1901,1901,1901,1901,0
20240911,111400,19669828,1901,1901,1901,1901,0
20240911,111300,19669828,1901,1901,1901,1901,0
20240911,111200,19669828,1901,1901,1901,1901,0
20240911,111100,19669828,1901,1901,1901,1901,0
20240911,111000,19669828,1901,1901,1901,1901,0
20240911,110900,19669828,1901,1901,1901,1901,0
20240911,110800,19669828,1901,1901,1901,1901,0
20240911,110700,19669828,1901,1901,1901,1901,0
20240911,110600,19669828,1901,1901,1901,1901,0
20240911,110500,19669828,1901,1901,1901,1901,0
20240911,110400,19669828,1901,1901,1901,1901,0
20240911,110300,19669828,1901,1901,1901,1901,0
20240911,110200,19669828,1901,1901,1901,1901,0
20240911,110100,19669828,1901,1901,1901,1901,0
20240911,110000,19669828,1901,1901,1901,1901,0
20240911,105900,19669828,1901,1901,1901,1901,0
20240911,105800,19669828,1901,1901,1901,1901,0
20240911,105700,19669828,1901,1901,1901,1901,0
20240911,105600,19669828,1901,1901,1901,1901,0
20240911,105500,19669828,1901,1901,1901,1901,0
20240911,105400,19669828,1901,1901,1901,1901,0
20240911,105300,19669828,1901,1901,1901,1901,0
20240911,105200,19669828,1901,1901,1901,1901,0
20240911,105100,19669828,1901,1901,1901,1901,0
20240911,105000,19669828,1901,1901,1901,1901,0
20240911,104900,19669828,1901,1901,1901,1901,0
20240911,104800,19669828,1901,1901,1901,1901,0
20240911,104700,19669828,1901,1901,1901,1901,0
20240911,104600,19669828,1901,1901,1901,1901,0
20240911,104500,19669828,1901,1901,1901,1901,0
20240911,104400,19669828,1901,1901,1901,1901,0
20240911,104300,19669828,1901,1901,1901,1901,0
20240911,104200,19669828,1901,1901,1901,1901,0
20240911,104100,19669828,1901,1901,1901,1901,0
20240911,104000,19669828,1901,1901,1901,1901,0
20240911,103900,19669828,1901,1901,1901,1901,0
20240911,103800,19669828,1901,1901,1901,1901,0
20240911,103700,19669828,1901,1901,1901,1901,0
20240911,103600,19669828,1901,1901,1901,1901,0
20240911,103500,19669828,1901,1901,1901,1901,1
20240911,103400,19667927,1904,1904,1904,1904,0
20240911,103300,19667927,1904,1904,1904,1904,0
20240911,103200,19667927,1904,1904,1904,1904,0
20240911,103100,19667927,1904,1904,1904,1904,0
20240911,103000,19667927,1904,1904,1904,1904,0
20240911,102900,19667927,1904,1904,1904,1904,0
20240911,102800,19667927,1904,1904,1904,1904,0
20240911,102700,19667927,1904,1904,1904,1904,0
20240911,102600,19667927,1904,1904,1904,1904,0
20240911,102500,19667927,1904,1904,1904,1904,0
20240911,102400,19667927,1904,1904,1904,1904,0
20240911,102300,19667927,1904,1904,1904,1904,0
20240911,102200,19667927,1904,1904,1904,1904,0
20240911,102100,19667927,1904,1904,1904,1904,0
20240911,102000,19667927,1904,1904,1904,1904,0
20240911,101900,19667927,1904,1904,1904,1904,0
20240911,101800,19667927,1904,1904,1904,1904,0
20240911,101700,19667927,1904,1904,1904,1904,0
20240911,101600,19667927,1904,1904,1904,1904,0
20240911,101500,19667927,1904,1904,1904,1904,0
20240911,101400,19667927,1904,1904,1904,1904,0
20240911,101300,19667927,1904,1904,1904,1904,0
20240911,101200,19667927,1904,1904,1904,1904,0
20240911,101100,19667927,1904,1904,1904,1904,0
20240911,101000,19667927,1904,1904,1904,1904,0
20240911,100900,19667927,1904,1904,1904,1904,0
20240911,100800,19667927,1904,1904,1904,1904,0
20240911,100700,19667927,1904,1904,1904,1904,0
20240911,100600,19667927,1904,1904,1904,1904,0
20240911,100500,19667927,1904,1904,1904,1904,0
20240911,100400,19667927,1904,1904,1904,1904,0
20240911,100300,19667927,1904,1904,1904,1904,0
20240911,100200,19667927,1904,1904,1904,1904,0
20240911,100100,19667927,1904,1904,1904,1904,0
20240911,100000,19667927,1904,1904,1904,1904,0
20240911,095900,19667927,1904,1904,1904,1904,0
20240911,095800,19667927,1904,1904,1904,1904,0
20240911,095700,19667927,1904,1904,1904,1904,1
20240911,095600,19666023,1887,1887,1887,1887,0
20240911,095500,19666023,1887,1890,1890,1887,2
20240911,095400,19662246,1906,1906,1906,1906,0
20240911,095300,19662246,1906,1906,1906,1906,0
20240911,095200,19662246,1906,1906,1906,1906,0
20240911,095100,19662246,1906,1906,1906,1906,0
20240911,095000,19662246,1906,1906,1906,1906,0
20240911,094900,19662246,1906,1906,1906,1906,0
20240911,094800,19662246,1906,1906,1906,1906,0
20240911,094700,19662246,1906,1906,1906,1906,0
20240911,094600,19662246,1906,1906,1906,1906,0
20240911,094500,19662246,1906,1906,1906,1906,0
20240911,094400,19662246,1906,1906,1906,1906,0
20240911,094300,19662246,1906,1905,1906,1905,10000
20240911,094200,602503,1906,1906,1906,1906,0
20240911,094100,602503,1906,1906,1906,1906,0
20240911,094000,602503,1906,1906,1906,1906,1
20240911,093900,600597,1905,1905,1905,1905,0
20240911,093800,600597,1905,1905,1905,1905,0
20240911,093700,600597,1905,1905,1905,1905,0
20240911,093600,600597,1905,1905,1905,1905,0
20240911,093500,600597,1905,1905,1905,1905,0
20240911,093400,600597,1905,1905,1905,1905,0
20240911,093300,600597,1905,1905,1905,1905,0
20240911,093200,600597,1905,1905,1905,1905,0
20240911,093100,600597,1905,1905,1905,1905,1
20240911,093000,598692,1907,1907,1907,1907,0
20240911,092900,598692,1907,1907,1907,1907,0
20240911,092800,598692,1907,1907,1907,1907,0
20240911,092700,598692,1907,1907,1907,1907,0
20240911,092600,598692,1907,1907,1907,1907,0
20240911,092500,598692,1907,1907,1907,1907,0
20240911,092400,598692,1907,1907,1907,1907,0
20240911,092300,598692,1907,1907,1907,1907,0
20240911,092200,598692,1907,1907,1907,1907,0
20240911,092100,598692,1907,1907,1907,1907,0
20240911,092000,598692,1907,1907,1907,1907,0
20240911,091900,598692,1907,1907,1907,1907,0
20240911,091800,598692,1907,1907,1907,1907,0
20240911,091700,598692,1907,1907,1907,1907,0
20240911,091600,598692,1907,1907,1907,1907,0
20240911,091500,598692,1907,1907,1907,1907,0
20240911,091400,598692,1907,1907,1907,1907,0
20240911,091300,598692,1907,1907,1907,1907,0
20240911,091200,598692,1907,1907,1907,1907,0
20240911,091100,598692,1907,1907,1907,1907,10
20240911,091000,579622,1907,1907,1907,1907,1
20240911,090900,577715,1904,1889,1904,1889,21
20240911,090800,537911,1872,1872,1872,1872,0
20240911,090700,537911,1872,1872,1872,1872,0
20240911,090600,537911,1872,1872,1872,1872,0
20240911,090500,537911,1872,1872,1872,1872,1
20240911,090400,536039,1872,1899,1899,1872,10
20240911,090300,517184,1916,1916,1916,1916,0
20240911,090200,517184,1916,1916,1916,1916,0
20240911,090100,517184,1916,1889,1916,1889,270
20240911,090000,0,1870,1870,1870,1870,0