KissMeData/115160/min/candle-20241007.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,202900,140910800,1789,1789,1789,1789,792
20241007,202800,140910800,1789,1789,1789,1789,0
20241007,202700,140910800,1789,1789,1789,1789,0
20241007,202600,140910800,1789,1789,1789,1789,0
20241007,202500,140910800,1789,1789,1789,1789,0
20241007,202400,140910800,1789,1789,1789,1789,0
20241007,202300,140910800,1789,1789,1789,1789,0
20241007,202200,140910800,1789,1789,1789,1789,0
20241007,202100,140910800,1789,1789,1789,1789,0
20241007,202000,140910800,1789,1789,1789,1789,0
20241007,201900,140910800,1789,1789,1789,1789,0
20241007,201800,140910800,1789,1789,1789,1789,0
20241007,201700,140910800,1789,1789,1789,1789,0
20241007,201600,140910800,1789,1789,1789,1789,0
20241007,201500,140910800,1789,1789,1789,1789,0
20241007,201400,140910800,1789,1789,1789,1789,0
20241007,201300,140910800,1789,1789,1789,1789,0
20241007,201200,140910800,1789,1789,1789,1789,0
20241007,201100,140910800,1789,1789,1789,1789,0
20241007,201000,140910800,1789,1789,1789,1789,0
20241007,200900,140910800,1789,1789,1789,1789,0
20241007,200800,140910800,1789,1789,1789,1789,0
20241007,200700,140910800,1789,1789,1789,1789,0
20241007,200600,140910800,1789,1789,1789,1789,0
20241007,200500,140910800,1789,1789,1789,1789,0
20241007,200400,140910800,1789,1789,1789,1789,0
20241007,200300,140910800,1789,1789,1789,1789,0
20241007,200200,140910800,1789,1789,1789,1789,0
20241007,200100,140910800,1789,1789,1789,1789,0
20241007,200000,140910800,1789,1789,1789,1789,0
20241007,195900,140910800,1789,1789,1789,1789,792
20241007,195800,140910800,1789,1789,1789,1789,0
20241007,195700,140910800,1789,1789,1789,1789,0
20241007,195600,140910800,1789,1789,1789,1789,0
20241007,195500,140910800,1789,1789,1789,1789,0
20241007,195400,140910800,1789,1789,1789,1789,0
20241007,195300,140910800,1789,1789,1789,1789,0
20241007,195200,140910800,1789,1789,1789,1789,0
20241007,195100,140910800,1789,1789,1789,1789,0
20241007,195000,140910800,1789,1789,1789,1789,0
20241007,194900,140910800,1789,1789,1789,1789,0
20241007,194800,140910800,1789,1789,1789,1789,0
20241007,194700,140910800,1789,1789,1789,1789,0
20241007,194600,140910800,1789,1789,1789,1789,0
20241007,194500,140910800,1789,1789,1789,1789,0
20241007,194400,140910800,1789,1789,1789,1789,0
20241007,194300,140910800,1789,1789,1789,1789,0
20241007,194200,140910800,1789,1789,1789,1789,0
20241007,194100,140910800,1789,1789,1789,1789,0
20241007,194000,140910800,1789,1789,1789,1789,0
20241007,193900,140910800,1789,1789,1789,1789,0
20241007,193800,140910800,1789,1789,1789,1789,0
20241007,193700,140910800,1789,1789,1789,1789,0
20241007,193600,140910800,1789,1789,1789,1789,0
20241007,193500,140910800,1789,1789,1789,1789,0
20241007,193400,140910800,1789,1789,1789,1789,0
20241007,193300,140910800,1789,1789,1789,1789,0
20241007,193200,140910800,1789,1789,1789,1789,0
20241007,193100,140910800,1789,1789,1789,1789,0
20241007,193000,140910800,1789,1789,1789,1789,0
20241007,192900,140910800,1789,1789,1789,1789,792
20241007,192800,140910800,1789,1789,1789,1789,0
20241007,192700,140910800,1789,1789,1789,1789,0
20241007,192600,140910800,1789,1789,1789,1789,0
20241007,192500,140910800,1789,1789,1789,1789,0
20241007,192400,140910800,1789,1789,1789,1789,0
20241007,192300,140910800,1789,1789,1789,1789,0
20241007,192200,140910800,1789,1789,1789,1789,0
20241007,192100,140910800,1789,1789,1789,1789,0
20241007,192000,140910800,1789,1789,1789,1789,0
20241007,191900,140910800,1789,1789,1789,1789,0
20241007,191800,140910800,1789,1789,1789,1789,0
20241007,191700,140910800,1789,1789,1789,1789,0
20241007,191600,140910800,1789,1789,1789,1789,0
20241007,191500,140910800,1789,1789,1789,1789,0
20241007,191400,140910800,1789,1789,1789,1789,0
20241007,191300,140910800,1789,1789,1789,1789,0
20241007,191200,140910800,1789,1789,1789,1789,0
20241007,191100,140910800,1789,1789,1789,1789,0
20241007,191000,140910800,1789,1789,1789,1789,0
20241007,190900,140910800,1789,1789,1789,1789,0
20241007,190800,140910800,1789,1789,1789,1789,0
20241007,190700,140910800,1789,1789,1789,1789,0
20241007,190600,140910800,1789,1789,1789,1789,0
20241007,190500,140910800,1789,1789,1789,1789,0
20241007,190400,140910800,1789,1789,1789,1789,0
20241007,190300,140910800,1789,1789,1789,1789,0
20241007,190200,140910800,1789,1789,1789,1789,0
20241007,190100,140910800,1789,1789,1789,1789,0
20241007,190000,140910800,1789,1789,1789,1789,0
20241007,185900,140910800,1789,1789,1789,1789,792
20241007,185800,140910800,1789,1789,1789,1789,0
20241007,185700,140910800,1789,1789,1789,1789,0
20241007,185600,140910800,1789,1789,1789,1789,0
20241007,185500,140910800,1789,1789,1789,1789,0
20241007,185400,140910800,1789,1789,1789,1789,0
20241007,185300,140910800,1789,1789,1789,1789,0
20241007,185200,140910800,1789,1789,1789,1789,0
20241007,185100,140910800,1789,1789,1789,1789,0
20241007,185000,140910800,1789,1789,1789,1789,0
20241007,184900,140910800,1789,1789,1789,1789,0
20241007,184800,140910800,1789,1789,1789,1789,0
20241007,184700,140910800,1789,1789,1789,1789,0
20241007,184600,140910800,1789,1789,1789,1789,0
20241007,184500,140910800,1789,1789,1789,1789,0
20241007,184400,140910800,1789,1789,1789,1789,0
20241007,184300,140910800,1789,1789,1789,1789,0
20241007,184200,140910800,1789,1789,1789,1789,0
20241007,184100,140910800,1789,1789,1789,1789,0
20241007,184000,140910800,1789,1789,1789,1789,0
20241007,183900,140910800,1789,1789,1789,1789,0
20241007,183800,140910800,1789,1789,1789,1789,0
20241007,183700,140910800,1789,1789,1789,1789,0
20241007,183600,140910800,1789,1789,1789,1789,0
20241007,183500,140910800,1789,1789,1789,1789,0
20241007,183400,140910800,1789,1789,1789,1789,0
20241007,183300,140910800,1789,1789,1789,1789,0
20241007,183200,140910800,1789,1789,1789,1789,0
20241007,183100,140910800,1789,1789,1789,1789,0
20241007,183000,140910800,1789,1789,1789,1789,0
20241007,182900,140910800,1789,1789,1789,1789,792
20241007,182800,140910800,1789,1789,1789,1789,0
20241007,182700,140910800,1789,1789,1789,1789,0
20241007,182600,140910800,1789,1789,1789,1789,0
20241007,182500,140910800,1789,1789,1789,1789,0
20241007,182400,140910800,1789,1789,1789,1789,0
20241007,182300,140910800,1789,1789,1789,1789,0
20241007,182200,140910800,1789,1789,1789,1789,0
20241007,182100,140910800,1789,1789,1789,1789,0
20241007,182000,140910800,1789,1789,1789,1789,0
20241007,181900,140910800,1789,1789,1789,1789,0
20241007,181800,140910800,1789,1789,1789,1789,0
20241007,181700,140910800,1789,1789,1789,1789,0
20241007,181600,140910800,1789,1789,1789,1789,0
20241007,181500,140910800,1789,1789,1789,1789,0
20241007,181400,140910800,1789,1789,1789,1789,0
20241007,181300,140910800,1789,1789,1789,1789,0
20241007,181200,140910800,1789,1789,1789,1789,0
20241007,181100,140910800,1789,1789,1789,1789,0
20241007,181000,140910800,1789,1789,1789,1789,0
20241007,180900,140910800,1789,1789,1789,1789,0
20241007,180800,140910800,1789,1789,1789,1789,0
20241007,180700,140910800,1789,1789,1789,1789,0
20241007,180600,140910800,1789,1789,1789,1789,0
20241007,180500,140910800,1789,1789,1789,1789,0
20241007,180400,140910800,1789,1789,1789,1789,0
20241007,180300,140910800,1789,1789,1789,1789,0
20241007,180200,140910800,1789,1789,1789,1789,0
20241007,180100,140910800,1789,1789,1789,1789,0
20241007,180000,140910800,1789,1789,1789,1789,0
20241007,175900,140910800,1789,1789,1789,1789,792
20241007,175800,140910800,1789,1789,1789,1789,0
20241007,175700,140910800,1789,1789,1789,1789,0
20241007,175600,140910800,1789,1789,1789,1789,0
20241007,175500,140910800,1789,1789,1789,1789,0
20241007,175400,140910800,1789,1789,1789,1789,0
20241007,175300,140910800,1789,1789,1789,1789,0
20241007,175200,140910800,1789,1789,1789,1789,0
20241007,175100,140910800,1789,1789,1789,1789,0
20241007,175000,140910800,1789,1789,1789,1789,0
20241007,174900,140910800,1789,1789,1789,1789,0
20241007,174800,140910800,1789,1789,1789,1789,0
20241007,174700,140910800,1789,1789,1789,1789,0
20241007,174600,140910800,1789,1789,1789,1789,0
20241007,174500,140910800,1789,1789,1789,1789,0
20241007,174400,140910800,1789,1789,1789,1789,0
20241007,174300,140910800,1789,1789,1789,1789,0
20241007,174200,140910800,1789,1789,1789,1789,0
20241007,174100,140910800,1789,1789,1789,1789,0
20241007,174000,140910800,1789,1789,1789,1789,0
20241007,173900,140910800,1789,1789,1789,1789,0
20241007,173800,140910800,1789,1789,1789,1789,0
20241007,173700,140910800,1789,1789,1789,1789,0
20241007,173600,140910800,1789,1789,1789,1789,0
20241007,173500,140910800,1789,1789,1789,1789,0
20241007,173400,140910800,1789,1789,1789,1789,0
20241007,173300,140910800,1789,1789,1789,1789,0
20241007,173200,140910800,1789,1789,1789,1789,0
20241007,173100,140910800,1789,1789,1789,1789,0
20241007,173000,140910800,1789,1789,1789,1789,0
20241007,172900,140910800,1789,1789,1789,1789,792
20241007,172800,140910800,1789,1789,1789,1789,0
20241007,172700,140910800,1789,1789,1789,1789,0
20241007,172600,140910800,1789,1789,1789,1789,0
20241007,172500,140910800,1789,1789,1789,1789,0
20241007,172400,140910800,1789,1789,1789,1789,0
20241007,172300,140910800,1789,1789,1789,1789,0
20241007,172200,140910800,1789,1789,1789,1789,0
20241007,172100,140910800,1789,1789,1789,1789,0
20241007,172000,140910800,1789,1789,1789,1789,0
20241007,171900,140910800,1789,1789,1789,1789,0
20241007,171800,140910800,1789,1789,1789,1789,0
20241007,171700,140910800,1789,1789,1789,1789,0
20241007,171600,140910800,1789,1789,1789,1789,0
20241007,171500,140910800,1789,1789,1789,1789,0
20241007,171400,140910800,1789,1789,1789,1789,0
20241007,171300,140910800,1789,1789,1789,1789,0
20241007,171200,140910800,1789,1789,1789,1789,0
20241007,171100,140910800,1789,1789,1789,1789,0
20241007,171000,140910800,1789,1789,1789,1789,0
20241007,170900,140910800,1789,1789,1789,1789,0
20241007,170800,140910800,1789,1789,1789,1789,0
20241007,170700,140910800,1789,1789,1789,1789,0
20241007,170600,140910800,1789,1789,1789,1789,0
20241007,170500,140910800,1789,1789,1789,1789,0
20241007,170400,140910800,1789,1789,1789,1789,0
20241007,170300,140910800,1789,1789,1789,1789,0
20241007,170200,140910800,1789,1789,1789,1789,0
20241007,170100,140910800,1789,1789,1789,1789,0
20241007,170000,140910800,1789,1789,1789,1789,0
20241007,165900,140910800,1789,1789,1789,1789,792
20241007,165800,140910800,1789,1789,1789,1789,0
20241007,165700,140910800,1789,1789,1789,1789,0
20241007,165600,140910800,1789,1789,1789,1789,0
20241007,165500,140910800,1789,1789,1789,1789,0
20241007,165400,140910800,1789,1789,1789,1789,0
20241007,165300,140910800,1789,1789,1789,1789,0
20241007,165200,140910800,1789,1789,1789,1789,0
20241007,165100,140910800,1789,1789,1789,1789,0
20241007,165000,140910800,1789,1789,1789,1789,0
20241007,164900,140910800,1789,1789,1789,1789,0
20241007,164800,140910800,1789,1789,1789,1789,0
20241007,164700,140910800,1789,1789,1789,1789,0
20241007,164600,140910800,1789,1789,1789,1789,0
20241007,164500,140910800,1789,1789,1789,1789,0
20241007,164400,140910800,1789,1789,1789,1789,0
20241007,164300,140910800,1789,1789,1789,1789,0
20241007,164200,140910800,1789,1789,1789,1789,0
20241007,164100,140910800,1789,1789,1789,1789,0
20241007,164000,140910800,1789,1789,1789,1789,0
20241007,163900,140910800,1789,1789,1789,1789,0
20241007,163800,140910800,1789,1789,1789,1789,0
20241007,163700,140910800,1789,1789,1789,1789,0
20241007,163600,140910800,1789,1789,1789,1789,0
20241007,163500,140910800,1789,1789,1789,1789,0
20241007,163400,140910800,1789,1789,1789,1789,0
20241007,163300,140910800,1789,1789,1789,1789,0
20241007,163200,140910800,1789,1789,1789,1789,0
20241007,163100,140910800,1789,1789,1789,1789,0
20241007,163000,140910800,1789,1789,1789,1789,0
20241007,162900,140910800,1789,1789,1789,1789,792
20241007,162800,140910800,1789,1789,1789,1789,0
20241007,162700,140910800,1789,1789,1789,1789,0
20241007,162600,140910800,1789,1789,1789,1789,0
20241007,162500,140910800,1789,1789,1789,1789,0
20241007,162400,140910800,1789,1789,1789,1789,0
20241007,162300,140910800,1789,1789,1789,1789,0
20241007,162200,140910800,1789,1789,1789,1789,0
20241007,162100,140910800,1789,1789,1789,1789,0
20241007,162000,140910800,1789,1789,1789,1789,0
20241007,161900,140910800,1789,1789,1789,1789,0
20241007,161800,140910800,1789,1789,1789,1789,0
20241007,161700,140910800,1789,1789,1789,1789,0
20241007,161600,140910800,1789,1789,1789,1789,0
20241007,161500,140910800,1789,1789,1789,1789,0
20241007,161400,140910800,1789,1789,1789,1789,0
20241007,161300,140910800,1789,1789,1789,1789,0
20241007,161200,140910800,1789,1789,1789,1789,0
20241007,161100,140910800,1789,1789,1789,1789,0
20241007,161000,140910800,1789,1789,1789,1789,0
20241007,160900,140910800,1789,1789,1789,1789,0
20241007,160800,140910800,1789,1789,1789,1789,0
20241007,160700,140910800,1789,1789,1789,1789,0
20241007,160600,140910800,1789,1789,1789,1789,0
20241007,160500,140910800,1789,1789,1789,1789,0
20241007,160400,140910800,1789,1789,1789,1789,0
20241007,160300,140910800,1789,1789,1789,1789,0
20241007,160200,140910800,1789,1789,1789,1789,0
20241007,160100,140910800,1789,1789,1789,1789,0
20241007,160000,140910800,1789,1789,1789,1789,0
20241007,155900,140910800,1789,1789,1789,1789,792
20241007,155800,140910800,1789,1789,1789,1789,0
20241007,155700,140910800,1789,1789,1789,1789,0
20241007,155600,140910800,1789,1789,1789,1789,0
20241007,155500,140910800,1789,1789,1789,1789,0
20241007,155400,140910800,1789,1789,1789,1789,0
20241007,155300,140910800,1789,1789,1789,1789,0
20241007,155200,140910800,1789,1789,1789,1789,0
20241007,155100,140910800,1789,1789,1789,1789,0
20241007,155000,140910800,1789,1789,1789,1789,0
20241007,154900,140910800,1789,1789,1789,1789,0
20241007,154800,140910800,1789,1789,1789,1789,0
20241007,154700,140910800,1789,1789,1789,1789,0
20241007,154600,140910800,1789,1789,1789,1789,0
20241007,154500,140910800,1789,1789,1789,1789,0
20241007,154400,140910800,1789,1789,1789,1789,0
20241007,154300,140910800,1789,1789,1789,1789,0
20241007,154200,140910800,1789,1789,1789,1789,0
20241007,154100,140910800,1789,1789,1789,1789,0
20241007,154000,140910800,1789,1789,1789,1789,0
20241007,153900,140910800,1789,1789,1789,1789,0
20241007,153800,140910800,1789,1789,1789,1789,0
20241007,153700,140910800,1789,1789,1789,1789,0
20241007,153600,140910800,1789,1789,1789,1789,0
20241007,153500,140910800,1789,1789,1789,1789,0
20241007,153400,140910800,1789,1789,1789,1789,0
20241007,153300,140910800,1789,1789,1789,1789,0
20241007,153200,140910800,1789,1789,1789,1789,0
20241007,153100,140910800,1789,1789,1789,1789,0
20241007,153000,140910800,1789,1789,1789,1789,792
20241007,152900,139493912,1786,1786,1786,1786,0
20241007,152800,139493912,1786,1786,1786,1786,0
20241007,152700,139493912,1786,1786,1786,1786,0
20241007,152600,139493912,1786,1786,1786,1786,0
20241007,152500,139493912,1786,1786,1786,1786,0
20241007,152400,139493912,1786,1786,1786,1786,0
20241007,152300,139493912,1786,1786,1786,1786,0
20241007,152200,139493912,1786,1786,1786,1786,0
20241007,152100,139493912,1786,1786,1786,1786,0
20241007,152000,139493912,1786,1786,1786,1786,0
20241007,151900,139493912,1786,1786,1786,1774,48
20241007,151800,139408532,1785,1780,1785,1772,2237
20241007,151700,135434045,1787,1787,1787,1787,0
20241007,151600,135434045,1787,1787,1787,1787,0
20241007,151500,135434045,1787,1785,1787,1785,511
20241007,151400,134521410,1786,1786,1786,1786,0
20241007,151300,134521410,1786,1786,1786,1786,0
20241007,151200,134521410,1786,1786,1786,1786,3
20241007,151100,134516052,1787,1787,1787,1787,0
20241007,151000,134516052,1787,1784,1787,1784,51
20241007,150900,134424975,1774,1782,1784,1774,1403
20241007,150800,131931132,1782,1782,1782,1782,1
20241007,150700,131929350,1775,1775,1784,1775,1280
20241007,150600,129653581,1783,1775,1783,1775,300
20241007,150500,129120953,1783,1783,1783,1783,4
20241007,150400,129113821,1783,1783,1783,1783,9
20241007,150300,129097774,1783,1774,1783,1774,9
20241007,150200,129081799,1774,1777,1777,1774,5000
20241007,150100,120207041,1783,1783,1783,1783,200
20241007,150000,119850441,1778,1778,1778,1778,1558
20241007,145900,117080317,1779,1779,1779,1779,536
20241007,145800,116126773,1784,1784,1784,1784,0
20241007,145700,116126773,1784,1784,1784,1784,1
20241007,145600,116124989,1779,1779,1779,1779,0
20241007,145500,116124989,1779,1781,1781,1779,20
20241007,145400,116089372,1787,1787,1787,1787,0
20241007,145300,116089372,1787,1787,1787,1787,0
20241007,145200,116089372,1787,1787,1787,1787,0
20241007,145100,116089372,1787,1787,1787,1787,0
20241007,145000,116089372,1787,1786,1787,1786,10
20241007,144900,116071506,1786,1783,1786,1783,300
20241007,144800,115536544,1783,1783,1783,1783,0
20241007,144700,115536544,1783,1783,1783,1783,0
20241007,144600,115536544,1783,1783,1783,1783,56
20241007,144500,115436696,1783,1783,1783,1783,1
20241007,144400,115434913,1775,1783,1783,1775,601
20241007,144300,114368130,1781,1775,1781,1774,3397
20241007,144200,108327972,1779,1777,1779,1774,1080
20241007,144100,106410578,1778,1779,1779,1778,814
20241007,144000,104962494,1780,1780,1780,1780,0
20241007,143900,104962494,1780,1782,1782,1780,31
20241007,143800,104907308,1783,1783,1783,1783,384
20241007,143700,104222636,1783,1783,1783,1783,0
20241007,143600,104222636,1783,1783,1783,1783,3
20241007,143500,104217287,1783,1783,1783,1783,352
20241007,143400,103589671,1785,1784,1785,1784,10
20241007,143300,103571830,1783,1783,1783,1783,1
20241007,143200,103570047,1784,1782,1784,1780,554
20241007,143100,102583845,1783,1783,1783,1783,0
20241007,143000,102583845,1783,1783,1783,1783,590
20241007,142900,101531875,1788,1788,1788,1788,0
20241007,142800,101531875,1788,1788,1788,1788,0
20241007,142700,101531875,1788,1788,1788,1788,10
20241007,142600,101513995,1789,1789,1789,1789,0
20241007,142500,101513995,1789,1789,1789,1789,0
20241007,142400,101513995,1789,1784,1789,1783,601
20241007,142300,100442306,1789,1789,1789,1789,0
20241007,142200,100442306,1789,1789,1789,1789,36
20241007,142100,100377902,1789,1789,1789,1789,0
20241007,142000,100377902,1789,1789,1789,1789,107
20241007,141900,100186479,1789,1789,1789,1789,0
20241007,141800,100186479,1789,1789,1789,1789,1
20241007,141700,100184690,1784,1784,1784,1784,512
20241007,141600,99271282,1785,1785,1785,1785,1
20241007,141500,99269497,1789,1789,1789,1789,0
20241007,141400,99269497,1789,1789,1789,1789,0
20241007,141300,99269497,1789,1789,1789,1789,0
20241007,141200,99269497,1789,1789,1789,1789,0
20241007,141100,99269497,1789,1789,1789,1785,6
20241007,141000,99258773,1790,1789,1790,1789,13
20241007,140900,99235515,1789,1789,1789,1789,0
20241007,140800,99235515,1789,1789,1789,1789,0
20241007,140700,99235515,1789,1789,1789,1789,0
20241007,140600,99235515,1789,1789,1789,1789,34
20241007,140500,99174689,1790,1790,1790,1790,0
20241007,140400,99174689,1790,1790,1790,1790,1
20241007,140300,99172899,1783,1783,1783,1783,1000
20241007,140200,97389899,1790,1790,1790,1790,0
20241007,140100,97389899,1790,1790,1790,1790,0
20241007,140000,97389899,1790,1784,1790,1784,973
20241007,135900,95654061,1790,1790,1790,1790,1
20241007,135800,95652271,1785,1785,1785,1785,15
20241007,135700,95625496,1795,1795,1795,1795,0
20241007,135600,95625496,1795,1790,1795,1790,1351
20241007,135500,93207026,1789,1788,1789,1785,150
20241007,135400,92938865,1785,1785,1785,1785,0
20241007,135300,92938865,1785,1786,1786,1785,22
20241007,135200,92899594,1790,1790,1790,1790,0
20241007,135100,92899594,1790,1790,1790,1790,0
20241007,135000,92899594,1790,1790,1790,1790,0
20241007,134900,92899594,1790,1790,1790,1790,0
20241007,134800,92899594,1790,1779,1790,1779,1401
20241007,134700,90392476,1789,1778,1789,1778,109
20241007,134600,90197486,1789,1788,1789,1788,56
20241007,134500,90097312,1780,1780,1780,1780,1
20241007,134400,90095532,1789,1789,1789,1789,0
20241007,134300,90095532,1789,1781,1789,1781,2
20241007,134200,90091962,1789,1789,1789,1789,0
20241007,134100,90091962,1789,1789,1789,1789,0
20241007,134000,90091962,1789,1789,1789,1782,2003
20241007,133900,86520602,1788,1788,1788,1788,1033
20241007,133800,84673598,1788,1788,1788,1788,0
20241007,133700,84673598,1788,1788,1788,1788,0
20241007,133600,84673598,1788,1788,1788,1788,1
20241007,133500,84671810,1784,1787,1787,1784,4
20241007,133400,84664668,1788,1788,1788,1788,0
20241007,133300,84664668,1788,1788,1788,1788,300
20241007,133200,84128268,1788,1788,1788,1788,0
20241007,133100,84128268,1788,1788,1788,1788,1
20241007,133000,84126480,1787,1785,1787,1785,1139
20241007,132900,82092139,1784,1783,1784,1783,3144
20241007,132800,76486240,1782,1782,1782,1782,0
20241007,132700,76486240,1782,1782,1782,1782,397
20241007,132600,75778786,1781,1781,1781,1781,9
20241007,132500,75762757,1783,1783,1783,1783,2
20241007,132400,75759191,1783,1783,1783,1783,0
20241007,132300,75759191,1783,1780,1783,1780,2481
20241007,132200,71342613,1780,1780,1780,1780,0
20241007,132100,71342613,1780,1780,1780,1780,400
20241007,132000,70630613,1780,1780,1780,1780,1
20241007,131900,70628833,1779,1779,1779,1779,0
20241007,131800,70628833,1779,1777,1779,1777,1184
20241007,131700,68522789,1769,1769,1769,1769,0
20241007,131600,68522789,1769,1769,1769,1769,0
20241007,131500,68522789,1769,1769,1769,1769,0
20241007,131400,68522789,1769,1778,1778,1769,935
20241007,131300,66868590,1777,1779,1779,1777,408
20241007,131200,66142766,1779,1779,1779,1779,920
20241007,131100,64506086,1776,1776,1776,1776,0
20241007,131000,64506086,1776,1776,1776,1776,3
20241007,130900,64500758,1777,1777,1777,1777,0
20241007,130800,64500758,1777,1777,1777,1777,1
20241007,130700,64498981,1776,1776,1776,1776,1
20241007,130600,64497205,1775,1775,1776,1775,4
20241007,130500,64490104,1776,1779,1779,1776,373
20241007,130400,63826543,1779,1779,1779,1779,2
20241007,130300,63822985,1777,1777,1777,1777,0
20241007,130200,63822985,1777,1779,1779,1777,3
20241007,130100,63817651,1779,1779,1779,1779,0
20241007,130000,63817651,1779,1776,1779,1775,4
20241007,125900,63810542,1779,1779,1779,1777,4
20241007,125800,63803429,1779,1779,1779,1779,0
20241007,125700,63803429,1779,1779,1779,1779,0
20241007,125600,63803429,1779,1779,1779,1779,1
20241007,125500,63801650,1769,1771,1771,1769,3
20241007,125400,63796340,1779,1779,1779,1779,0
20241007,125300,63796340,1779,1779,1779,1779,0
20241007,125200,63796340,1779,1779,1779,1779,0
20241007,125100,63796340,1779,1779,1779,1779,0
20241007,125000,63796340,1779,1779,1779,1779,0
20241007,124900,63796340,1779,1779,1779,1779,0
20241007,124800,63796340,1779,1779,1779,1779,0
20241007,124700,63796340,1779,1779,1779,1779,0
20241007,124600,63796340,1779,1779,1779,1779,0
20241007,124500,63796340,1779,1779,1779,1779,0
20241007,124400,63796340,1779,1779,1779,1779,0
20241007,124300,63796340,1779,1779,1779,1779,0
20241007,124200,63796340,1779,1779,1779,1779,0
20241007,124100,63796340,1779,1779,1779,1779,0
20241007,124000,63796340,1779,1779,1779,1779,0
20241007,123900,63796340,1779,1770,1779,1769,5
20241007,123800,63787484,1777,1777,1777,1777,600
20241007,123700,62721284,1779,1779,1779,1779,0
20241007,123600,62721284,1779,1779,1779,1779,0
20241007,123500,62721284,1779,1779,1779,1779,0
20241007,123400,62721284,1779,1779,1779,1779,6
20241007,123300,62710610,1779,1779,1779,1779,2
20241007,123200,62707052,1779,1779,1779,1779,0
20241007,123100,62707052,1779,1779,1779,1779,56
20241007,123000,62607428,1779,1779,1779,1779,0
20241007,122900,62607428,1779,1779,1779,1779,0
20241007,122800,62607428,1779,1779,1779,1779,0
20241007,122700,62607428,1779,1779,1779,1779,28
20241007,122600,62557616,1779,1779,1779,1779,0
20241007,122500,62557616,1779,1779,1779,1779,0
20241007,122400,62557616,1779,1779,1779,1779,0
20241007,122300,62557616,1779,1779,1779,1779,0
20241007,122200,62557616,1779,1779,1779,1779,10
20241007,122100,62539826,1779,1779,1779,1779,8
20241007,122000,62525594,1780,1780,1780,1780,0
20241007,121900,62525594,1780,1780,1780,1780,0
20241007,121800,62525594,1780,1780,1780,1780,0
20241007,121700,62525594,1780,1780,1780,1780,0
20241007,121600,62525594,1780,1780,1780,1780,0
20241007,121500,62525594,1780,1780,1780,1780,0
20241007,121400,62525594,1780,1780,1780,1780,0
20241007,121300,62525594,1780,1780,1780,1780,0
20241007,121200,62525594,1780,1780,1780,1780,0
20241007,121100,62525594,1780,1780,1780,1780,0
20241007,121000,62525594,1780,1780,1780,1780,0
20241007,120900,62525594,1780,1780,1780,1780,0
20241007,120800,62525594,1780,1780,1780,1780,0
20241007,120700,62525594,1780,1780,1780,1780,0
20241007,120600,62525594,1780,1780,1780,1780,0
20241007,120500,62525594,1780,1780,1780,1780,0
20241007,120400,62525594,1780,1780,1780,1780,0
20241007,120300,62525594,1780,1780,1780,1780,0
20241007,120200,62525594,1780,1780,1780,1780,0
20241007,120100,62525594,1780,1780,1780,1780,0
20241007,120000,62525594,1780,1780,1780,1780,0
20241007,115900,62525594,1780,1780,1780,1780,0
20241007,115800,62525594,1780,1780,1780,1780,0
20241007,115700,62525594,1780,1780,1780,1780,0
20241007,115600,62525594,1780,1780,1780,1780,0
20241007,115500,62525594,1780,1780,1780,1780,0
20241007,115400,62525594,1780,1780,1780,1780,0
20241007,115300,62525594,1780,1780,1780,1780,0
20241007,115200,62525594,1780,1780,1780,1780,0
20241007,115100,62525594,1780,1780,1780,1780,0
20241007,115000,62525594,1780,1780,1780,1780,0
20241007,114900,62525594,1780,1780,1780,1780,1
20241007,114800,62523814,1780,1780,1780,1780,0
20241007,114700,62523814,1780,1780,1780,1780,0
20241007,114600,62523814,1780,1780,1780,1780,0
20241007,114500,62523814,1780,1780,1780,1780,0
20241007,114400,62523814,1780,1780,1780,1780,0
20241007,114300,62523814,1780,1780,1780,1780,0
20241007,114200,62523814,1780,1780,1780,1780,0
20241007,114100,62523814,1780,1768,1780,1768,10
20241007,114000,62506122,1769,1769,1769,1769,140
20241007,113900,62258462,1781,1781,1781,1781,0
20241007,113800,62258462,1781,1781,1781,1781,0
20241007,113700,62258462,1781,1781,1781,1781,0
20241007,113600,62258462,1781,1781,1781,1781,0
20241007,113500,62258462,1781,1781,1781,1781,0
20241007,113400,62258462,1781,1781,1781,1781,0
20241007,113300,62258462,1781,1781,1781,1781,0
20241007,113200,62258462,1781,1781,1781,1781,0
20241007,113100,62258462,1781,1781,1781,1781,0
20241007,113000,62258462,1781,1781,1781,1781,1
20241007,112900,62256681,1779,1779,1779,1779,0
20241007,112800,62256681,1779,1779,1779,1779,0
20241007,112700,62256681,1779,1779,1779,1779,0
20241007,112600,62256681,1779,1779,1779,1779,0
20241007,112500,62256681,1779,1779,1779,1779,1000
20241007,112400,60477681,1779,1779,1779,1779,0
20241007,112300,60477681,1779,1771,1779,1770,3
20241007,112200,60472361,1779,1779,1779,1779,0
20241007,112100,60472361,1779,1770,1779,1770,2
20241007,112000,60468812,1771,1771,1771,1771,1
20241007,111900,60467041,1781,1781,1781,1781,0
20241007,111800,60467041,1781,1781,1781,1781,0
20241007,111700,60467041,1781,1781,1781,1781,0
20241007,111600,60467041,1781,1781,1781,1781,0
20241007,111500,60467041,1781,1781,1781,1781,0
20241007,111400,60467041,1781,1781,1781,1781,0
20241007,111300,60467041,1781,1781,1781,1781,0
20241007,111200,60467041,1781,1781,1781,1781,0
20241007,111100,60467041,1781,1781,1781,1781,1
20241007,111000,60465260,1781,1781,1781,1781,0
20241007,110900,60465260,1781,1776,1781,1776,2
20241007,110800,60461703,1782,1782,1782,1782,0
20241007,110700,60461703,1782,1782,1782,1782,0
20241007,110600,60461703,1782,1782,1782,1782,0
20241007,110500,60461703,1782,1782,1782,1782,0
20241007,110400,60461703,1782,1782,1782,1782,0
20241007,110300,60461703,1782,1782,1782,1782,29
20241007,110200,60410025,1782,1782,1782,1782,0
20241007,110100,60410025,1782,1782,1782,1782,1
20241007,110000,60408243,1779,1779,1779,1779,0
20241007,105900,60408243,1779,1779,1779,1779,0
20241007,105800,60408243,1779,1779,1779,1779,1
20241007,105700,60406464,1783,1783,1783,1783,0
20241007,105600,60406464,1783,1783,1783,1783,0
20241007,105500,60406464,1783,1783,1783,1783,0
20241007,105400,60406464,1783,1783,1783,1783,1
20241007,105300,60404681,1782,1775,1782,1768,2374
20241007,105200,56196732,1783,1783,1783,1783,0
20241007,105100,56196732,1783,1783,1783,1783,0
20241007,105000,56196732,1783,1783,1783,1783,0
20241007,104900,56196732,1783,1783,1783,1783,0
20241007,104800,56196732,1783,1783,1783,1783,0
20241007,104700,56196732,1783,1783,1783,1783,0
20241007,104600,56196732,1783,1783,1783,1783,0
20241007,104500,56196732,1783,1783,1783,1783,445
20241007,104400,55403297,1783,1783,1783,1783,0
20241007,104300,55403297,1783,1783,1783,1783,0
20241007,104200,55403297,1783,1783,1783,1783,0
20241007,104100,55403297,1783,1783,1783,1783,0
20241007,104000,55403297,1783,1783,1783,1783,0
20241007,103900,55403297,1783,1774,1783,1774,101
20241007,103800,55224114,1783,1783,1783,1783,0
20241007,103700,55224114,1783,1783,1783,1783,0
20241007,103600,55224114,1783,1783,1783,1783,8
20241007,103500,55209850,1783,1783,1783,1783,0
20241007,103400,55209850,1783,1783,1783,1783,0
20241007,103300,55209850,1783,1783,1783,1783,5
20241007,103200,55200935,1783,1783,1783,1783,0
20241007,103100,55200935,1783,1783,1783,1783,0
20241007,103000,55200935,1783,1783,1783,1783,0
20241007,102900,55200935,1783,1783,1783,1783,30
20241007,102800,55147445,1783,1783,1783,1783,0
20241007,102700,55147445,1783,1783,1783,1783,1
20241007,102600,55145662,1783,1783,1783,1775,2238
20241007,102500,51172908,1778,1778,1778,1778,0
20241007,102400,51172908,1778,1777,1778,1777,3407
20241007,102300,45115830,1777,1777,1777,1777,0
20241007,102200,45115830,1777,1777,1777,1777,0
20241007,102100,45115830,1777,1777,1777,1777,400
20241007,102000,44405030,1777,1774,1777,1774,10
20241007,101900,44387287,1774,1774,1774,1774,0
20241007,101800,44387287,1774,1774,1774,1773,41
20241007,101700,44314573,1774,1774,1774,1774,29
20241007,101600,44263127,1774,1774,1774,1774,2
20241007,101500,44259579,1777,1775,1777,1775,12
20241007,101400,44238275,1777,1777,1777,1777,0
20241007,101300,44238275,1777,1776,1777,1776,4
20241007,101200,44231169,1777,1777,1777,1777,0
20241007,101100,44231169,1777,1777,1777,1777,1
20241007,101000,44229392,1777,1775,1777,1775,402
20241007,100900,43515040,1775,1776,1776,1775,23
20241007,100800,43474204,1777,1777,1777,1777,503
20241007,100700,42580373,1777,1777,1777,1777,1
20241007,100600,42578596,1777,1777,1777,1777,5
20241007,100500,42569711,1777,1777,1777,1777,0
20241007,100400,42569711,1777,1777,1777,1777,0
20241007,100300,42569711,1777,1775,1777,1775,851
20241007,100200,41059184,1771,1771,1771,1771,0
20241007,100100,41059184,1771,1771,1772,1771,1232
20241007,100000,38877269,1772,1774,1774,1769,882
20241007,095900,37314371,1765,1765,1765,1765,0
20241007,095800,37314371,1765,1776,1776,1763,5
20241007,095700,37305539,1764,1762,1764,1762,3
20241007,095600,37300249,1760,1760,1760,1760,0
20241007,095500,37300249,1760,1760,1760,1760,3144
20241007,095400,31766809,1760,1774,1774,1759,13516
20241007,095300,7954528,1785,1785,1785,1785,95
20241007,095200,7784953,1785,1785,1785,1785,0
20241007,095100,7784953,1785,1785,1785,1785,500
20241007,095000,6892453,1785,1785,1785,1785,0
20241007,094900,6892453,1785,1785,1785,1785,0
20241007,094800,6892453,1785,1785,1785,1785,0
20241007,094700,6892453,1785,1785,1785,1785,3
20241007,094600,6887098,1785,1787,1787,1785,4
20241007,094500,6879954,1787,1787,1787,1787,2
20241007,094400,6876380,1788,1788,1788,1788,0
20241007,094300,6876380,1788,1788,1788,1788,0
20241007,094200,6876380,1788,1788,1788,1788,0
20241007,094100,6876380,1788,1773,1788,1773,299
20241007,094000,6345963,1773,1773,1773,1773,2
20241007,093900,6342417,1770,1770,1770,1770,102
20241007,093800,6161877,1769,1769,1769,1769,0
20241007,093700,6161877,1769,1769,1769,1769,0
20241007,093600,6161877,1769,1769,1769,1769,0
20241007,093500,6161877,1769,1769,1769,1769,0
20241007,093400,6161877,1769,1769,1769,1769,0
20241007,093300,6161877,1769,1769,1769,1769,0
20241007,093200,6161877,1769,1769,1769,1769,0
20241007,093100,6161877,1769,1769,1769,1769,170
20241007,093000,5861147,1773,1773,1773,1766,1007
20241007,092900,4082718,1773,1773,1773,1773,10
20241007,092800,4064988,1770,1771,1771,1770,35
20241007,092700,4003037,1775,1775,1775,1775,0
20241007,092600,4003037,1775,1775,1775,1775,0
20241007,092500,4003037,1775,1775,1775,1775,0
20241007,092400,4003037,1775,1775,1775,1775,1000
20241007,092300,2228037,1787,1787,1787,1787,0
20241007,092200,2228037,1787,1787,1787,1787,0
20241007,092100,2228037,1787,1787,1787,1787,0
20241007,092000,2228037,1787,1787,1787,1787,1
20241007,091900,2226250,1776,1776,1776,1776,25
20241007,091800,2181850,1776,1775,1776,1775,762
20241007,091700,829238,1775,1775,1775,1775,0
20241007,091600,829238,1775,1775,1775,1775,100
20241007,091500,651738,1769,1769,1769,1769,0
20241007,091400,651738,1769,1769,1769,1769,0
20241007,091300,651738,1769,1769,1769,1769,0
20241007,091200,651738,1769,1769,1769,1769,0
20241007,091100,651738,1769,1776,1776,1769,12
20241007,091000,630480,1787,1787,1787,1787,0
20241007,090900,630480,1787,1787,1787,1787,87
20241007,090800,475011,1769,1769,1769,1769,21
20241007,090700,437862,1769,1787,1787,1769,10
20241007,090600,420082,1789,1789,1789,1789,1
20241007,090500,418293,1770,1770,1770,1770,100
20241007,090400,241293,1772,1787,1790,1772,14
20241007,090300,216315,1775,1775,1775,1775,0
20241007,090200,216315,1775,1779,1779,1775,21
20241007,090100,179000,1790,1790,1790,1790,0
20241007,090000,179000,1790,1790,1790,1790,100