KissMeData/217500/min/candle-20241007.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,210100,93676126,1915,1915,1915,1915,1359
20241007,210000,93676126,1915,1915,1915,1915,0
20241007,205900,93676126,1915,1915,1915,1915,0
20241007,205800,93676126,1915,1915,1915,1915,0
20241007,205700,93676126,1915,1915,1915,1915,0
20241007,205600,93676126,1915,1915,1915,1915,0
20241007,205500,93676126,1915,1915,1915,1915,0
20241007,205400,93676126,1915,1915,1915,1915,0
20241007,205300,93676126,1915,1915,1915,1915,0
20241007,205200,93676126,1915,1915,1915,1915,0
20241007,205100,93676126,1915,1915,1915,1915,0
20241007,205000,93676126,1915,1915,1915,1915,0
20241007,204900,93676126,1915,1915,1915,1915,0
20241007,204800,93676126,1915,1915,1915,1915,0
20241007,204700,93676126,1915,1915,1915,1915,0
20241007,204600,93676126,1915,1915,1915,1915,0
20241007,204500,93676126,1915,1915,1915,1915,0
20241007,204400,93676126,1915,1915,1915,1915,0
20241007,204300,93676126,1915,1915,1915,1915,0
20241007,204200,93676126,1915,1915,1915,1915,0
20241007,204100,93676126,1915,1915,1915,1915,0
20241007,204000,93676126,1915,1915,1915,1915,0
20241007,203900,93676126,1915,1915,1915,1915,0
20241007,203800,93676126,1915,1915,1915,1915,0
20241007,203700,93676126,1915,1915,1915,1915,0
20241007,203600,93676126,1915,1915,1915,1915,0
20241007,203500,93676126,1915,1915,1915,1915,0
20241007,203400,93676126,1915,1915,1915,1915,0
20241007,203300,93676126,1915,1915,1915,1915,0
20241007,203200,93676126,1915,1915,1915,1915,0
20241007,203100,93676126,1915,1915,1915,1915,1359
20241007,203000,93676126,1915,1915,1915,1915,0
20241007,202900,93676126,1915,1915,1915,1915,0
20241007,202800,93676126,1915,1915,1915,1915,0
20241007,202700,93676126,1915,1915,1915,1915,0
20241007,202600,93676126,1915,1915,1915,1915,0
20241007,202500,93676126,1915,1915,1915,1915,0
20241007,202400,93676126,1915,1915,1915,1915,0
20241007,202300,93676126,1915,1915,1915,1915,0
20241007,202200,93676126,1915,1915,1915,1915,0
20241007,202100,93676126,1915,1915,1915,1915,0
20241007,202000,93676126,1915,1915,1915,1915,0
20241007,201900,93676126,1915,1915,1915,1915,0
20241007,201800,93676126,1915,1915,1915,1915,0
20241007,201700,93676126,1915,1915,1915,1915,0
20241007,201600,93676126,1915,1915,1915,1915,0
20241007,201500,93676126,1915,1915,1915,1915,0
20241007,201400,93676126,1915,1915,1915,1915,0
20241007,201300,93676126,1915,1915,1915,1915,0
20241007,201200,93676126,1915,1915,1915,1915,0
20241007,201100,93676126,1915,1915,1915,1915,0
20241007,201000,93676126,1915,1915,1915,1915,0
20241007,200900,93676126,1915,1915,1915,1915,0
20241007,200800,93676126,1915,1915,1915,1915,0
20241007,200700,93676126,1915,1915,1915,1915,0
20241007,200600,93676126,1915,1915,1915,1915,0
20241007,200500,93676126,1915,1915,1915,1915,0
20241007,200400,93676126,1915,1915,1915,1915,0
20241007,200300,93676126,1915,1915,1915,1915,0
20241007,200200,93676126,1915,1915,1915,1915,0
20241007,200100,93676126,1915,1915,1915,1915,1359
20241007,200000,93676126,1915,1915,1915,1915,0
20241007,195900,93676126,1915,1915,1915,1915,0
20241007,195800,93676126,1915,1915,1915,1915,0
20241007,195700,93676126,1915,1915,1915,1915,0
20241007,195600,93676126,1915,1915,1915,1915,0
20241007,195500,93676126,1915,1915,1915,1915,0
20241007,195400,93676126,1915,1915,1915,1915,0
20241007,195300,93676126,1915,1915,1915,1915,0
20241007,195200,93676126,1915,1915,1915,1915,0
20241007,195100,93676126,1915,1915,1915,1915,0
20241007,195000,93676126,1915,1915,1915,1915,0
20241007,194900,93676126,1915,1915,1915,1915,0
20241007,194800,93676126,1915,1915,1915,1915,0
20241007,194700,93676126,1915,1915,1915,1915,0
20241007,194600,93676126,1915,1915,1915,1915,0
20241007,194500,93676126,1915,1915,1915,1915,0
20241007,194400,93676126,1915,1915,1915,1915,0
20241007,194300,93676126,1915,1915,1915,1915,0
20241007,194200,93676126,1915,1915,1915,1915,0
20241007,194100,93676126,1915,1915,1915,1915,0
20241007,194000,93676126,1915,1915,1915,1915,0
20241007,193900,93676126,1915,1915,1915,1915,0
20241007,193800,93676126,1915,1915,1915,1915,0
20241007,193700,93676126,1915,1915,1915,1915,0
20241007,193600,93676126,1915,1915,1915,1915,0
20241007,193500,93676126,1915,1915,1915,1915,0
20241007,193400,93676126,1915,1915,1915,1915,0
20241007,193300,93676126,1915,1915,1915,1915,0
20241007,193200,93676126,1915,1915,1915,1915,0
20241007,193100,93676126,1915,1915,1915,1915,1359
20241007,193000,93676126,1915,1915,1915,1915,0
20241007,192900,93676126,1915,1915,1915,1915,0
20241007,192800,93676126,1915,1915,1915,1915,0
20241007,192700,93676126,1915,1915,1915,1915,0
20241007,192600,93676126,1915,1915,1915,1915,0
20241007,192500,93676126,1915,1915,1915,1915,0
20241007,192400,93676126,1915,1915,1915,1915,0
20241007,192300,93676126,1915,1915,1915,1915,0
20241007,192200,93676126,1915,1915,1915,1915,0
20241007,192100,93676126,1915,1915,1915,1915,0
20241007,192000,93676126,1915,1915,1915,1915,0
20241007,191900,93676126,1915,1915,1915,1915,0
20241007,191800,93676126,1915,1915,1915,1915,0
20241007,191700,93676126,1915,1915,1915,1915,0
20241007,191600,93676126,1915,1915,1915,1915,0
20241007,191500,93676126,1915,1915,1915,1915,0
20241007,191400,93676126,1915,1915,1915,1915,0
20241007,191300,93676126,1915,1915,1915,1915,0
20241007,191200,93676126,1915,1915,1915,1915,0
20241007,191100,93676126,1915,1915,1915,1915,0
20241007,191000,93676126,1915,1915,1915,1915,0
20241007,190900,93676126,1915,1915,1915,1915,0
20241007,190800,93676126,1915,1915,1915,1915,0
20241007,190700,93676126,1915,1915,1915,1915,0
20241007,190600,93676126,1915,1915,1915,1915,0
20241007,190500,93676126,1915,1915,1915,1915,0
20241007,190400,93676126,1915,1915,1915,1915,0
20241007,190300,93676126,1915,1915,1915,1915,0
20241007,190200,93676126,1915,1915,1915,1915,0
20241007,190100,93676126,1915,1915,1915,1915,1359
20241007,190000,93676126,1915,1915,1915,1915,0
20241007,185900,93676126,1915,1915,1915,1915,0
20241007,185800,93676126,1915,1915,1915,1915,0
20241007,185700,93676126,1915,1915,1915,1915,0
20241007,185600,93676126,1915,1915,1915,1915,0
20241007,185500,93676126,1915,1915,1915,1915,0
20241007,185400,93676126,1915,1915,1915,1915,0
20241007,185300,93676126,1915,1915,1915,1915,0
20241007,185200,93676126,1915,1915,1915,1915,0
20241007,185100,93676126,1915,1915,1915,1915,0
20241007,185000,93676126,1915,1915,1915,1915,0
20241007,184900,93676126,1915,1915,1915,1915,0
20241007,184800,93676126,1915,1915,1915,1915,0
20241007,184700,93676126,1915,1915,1915,1915,0
20241007,184600,93676126,1915,1915,1915,1915,0
20241007,184500,93676126,1915,1915,1915,1915,0
20241007,184400,93676126,1915,1915,1915,1915,0
20241007,184300,93676126,1915,1915,1915,1915,0
20241007,184200,93676126,1915,1915,1915,1915,0
20241007,184100,93676126,1915,1915,1915,1915,0
20241007,184000,93676126,1915,1915,1915,1915,0
20241007,183900,93676126,1915,1915,1915,1915,0
20241007,183800,93676126,1915,1915,1915,1915,0
20241007,183700,93676126,1915,1915,1915,1915,0
20241007,183600,93676126,1915,1915,1915,1915,0
20241007,183500,93676126,1915,1915,1915,1915,0
20241007,183400,93676126,1915,1915,1915,1915,0
20241007,183300,93676126,1915,1915,1915,1915,0
20241007,183200,93676126,1915,1915,1915,1915,0
20241007,183100,93676126,1915,1915,1915,1915,1359
20241007,183000,93676126,1915,1915,1915,1915,0
20241007,182900,93676126,1915,1915,1915,1915,0
20241007,182800,93676126,1915,1915,1915,1915,0
20241007,182700,93676126,1915,1915,1915,1915,0
20241007,182600,93676126,1915,1915,1915,1915,0
20241007,182500,93676126,1915,1915,1915,1915,0
20241007,182400,93676126,1915,1915,1915,1915,0
20241007,182300,93676126,1915,1915,1915,1915,0
20241007,182200,93676126,1915,1915,1915,1915,0
20241007,182100,93676126,1915,1915,1915,1915,0
20241007,182000,93676126,1915,1915,1915,1915,0
20241007,181900,93676126,1915,1915,1915,1915,0
20241007,181800,93676126,1915,1915,1915,1915,0
20241007,181700,93676126,1915,1915,1915,1915,0
20241007,181600,93676126,1915,1915,1915,1915,0
20241007,181500,93676126,1915,1915,1915,1915,0
20241007,181400,93676126,1915,1915,1915,1915,0
20241007,181300,93676126,1915,1915,1915,1915,0
20241007,181200,93676126,1915,1915,1915,1915,0
20241007,181100,93676126,1915,1915,1915,1915,0
20241007,181000,93676126,1915,1915,1915,1915,0
20241007,180900,93676126,1915,1915,1915,1915,0
20241007,180800,93676126,1915,1915,1915,1915,0
20241007,180700,93676126,1915,1915,1915,1915,0
20241007,180600,93676126,1915,1915,1915,1915,0
20241007,180500,93676126,1915,1915,1915,1915,0
20241007,180400,93676126,1915,1915,1915,1915,0
20241007,180300,93676126,1915,1915,1915,1915,0
20241007,180200,93676126,1915,1915,1915,1915,0
20241007,180100,93676126,1915,1915,1915,1915,1359
20241007,180000,93676126,1915,1915,1915,1915,0
20241007,175900,93676126,1915,1915,1915,1915,0
20241007,175800,93676126,1915,1915,1915,1915,0
20241007,175700,93676126,1915,1915,1915,1915,0
20241007,175600,93676126,1915,1915,1915,1915,0
20241007,175500,93676126,1915,1915,1915,1915,0
20241007,175400,93676126,1915,1915,1915,1915,0
20241007,175300,93676126,1915,1915,1915,1915,0
20241007,175200,93676126,1915,1915,1915,1915,0
20241007,175100,93676126,1915,1915,1915,1915,0
20241007,175000,93676126,1915,1915,1915,1915,0
20241007,174900,93676126,1915,1915,1915,1915,0
20241007,174800,93676126,1915,1915,1915,1915,0
20241007,174700,93676126,1915,1915,1915,1915,0
20241007,174600,93676126,1915,1915,1915,1915,0
20241007,174500,93676126,1915,1915,1915,1915,0
20241007,174400,93676126,1915,1915,1915,1915,0
20241007,174300,93676126,1915,1915,1915,1915,0
20241007,174200,93676126,1915,1915,1915,1915,0
20241007,174100,93676126,1915,1915,1915,1915,0
20241007,174000,93676126,1915,1915,1915,1915,0
20241007,173900,93676126,1915,1915,1915,1915,0
20241007,173800,93676126,1915,1915,1915,1915,0
20241007,173700,93676126,1915,1915,1915,1915,0
20241007,173600,93676126,1915,1915,1915,1915,0
20241007,173500,93676126,1915,1915,1915,1915,0
20241007,173400,93676126,1915,1915,1915,1915,0
20241007,173300,93676126,1915,1915,1915,1915,0
20241007,173200,93676126,1915,1915,1915,1915,0
20241007,173100,93676126,1915,1915,1915,1915,1359
20241007,173000,93676126,1915,1915,1915,1915,0
20241007,172900,93676126,1915,1915,1915,1915,0
20241007,172800,93676126,1915,1915,1915,1915,0
20241007,172700,93676126,1915,1915,1915,1915,0
20241007,172600,93676126,1915,1915,1915,1915,0
20241007,172500,93676126,1915,1915,1915,1915,0
20241007,172400,93676126,1915,1915,1915,1915,0
20241007,172300,93676126,1915,1915,1915,1915,0
20241007,172200,93676126,1915,1915,1915,1915,0
20241007,172100,93676126,1915,1915,1915,1915,0
20241007,172000,93676126,1915,1915,1915,1915,0
20241007,171900,93676126,1915,1915,1915,1915,0
20241007,171800,93676126,1915,1915,1915,1915,0
20241007,171700,93676126,1915,1915,1915,1915,0
20241007,171600,93676126,1915,1915,1915,1915,0
20241007,171500,93676126,1915,1915,1915,1915,0
20241007,171400,93676126,1915,1915,1915,1915,0
20241007,171300,93676126,1915,1915,1915,1915,0
20241007,171200,93676126,1915,1915,1915,1915,0
20241007,171100,93676126,1915,1915,1915,1915,0
20241007,171000,93676126,1915,1915,1915,1915,0
20241007,170900,93676126,1915,1915,1915,1915,0
20241007,170800,93676126,1915,1915,1915,1915,0
20241007,170700,93676126,1915,1915,1915,1915,0
20241007,170600,93676126,1915,1915,1915,1915,0
20241007,170500,93676126,1915,1915,1915,1915,0
20241007,170400,93676126,1915,1915,1915,1915,0
20241007,170300,93676126,1915,1915,1915,1915,0
20241007,170200,93676126,1915,1915,1915,1915,0
20241007,170100,93676126,1915,1915,1915,1915,1359
20241007,170000,93676126,1915,1915,1915,1915,0
20241007,165900,93676126,1915,1915,1915,1915,0
20241007,165800,93676126,1915,1915,1915,1915,0
20241007,165700,93676126,1915,1915,1915,1915,0
20241007,165600,93676126,1915,1915,1915,1915,0
20241007,165500,93676126,1915,1915,1915,1915,0
20241007,165400,93676126,1915,1915,1915,1915,0
20241007,165300,93676126,1915,1915,1915,1915,0
20241007,165200,93676126,1915,1915,1915,1915,0
20241007,165100,93676126,1915,1915,1915,1915,0
20241007,165000,93676126,1915,1915,1915,1915,0
20241007,164900,93676126,1915,1915,1915,1915,0
20241007,164800,93676126,1915,1915,1915,1915,0
20241007,164700,93676126,1915,1915,1915,1915,0
20241007,164600,93676126,1915,1915,1915,1915,0
20241007,164500,93676126,1915,1915,1915,1915,0
20241007,164400,93676126,1915,1915,1915,1915,0
20241007,164300,93676126,1915,1915,1915,1915,0
20241007,164200,93676126,1915,1915,1915,1915,0
20241007,164100,93676126,1915,1915,1915,1915,0
20241007,164000,93676126,1915,1915,1915,1915,0
20241007,163900,93676126,1915,1915,1915,1915,0
20241007,163800,93676126,1915,1915,1915,1915,0
20241007,163700,93676126,1915,1915,1915,1915,0
20241007,163600,93676126,1915,1915,1915,1915,0
20241007,163500,93676126,1915,1915,1915,1915,0
20241007,163400,93676126,1915,1915,1915,1915,0
20241007,163300,93676126,1915,1915,1915,1915,0
20241007,163200,93676126,1915,1915,1915,1915,0
20241007,163100,93676126,1915,1915,1915,1915,1359
20241007,163000,93676126,1915,1915,1915,1915,0
20241007,162900,93676126,1915,1915,1915,1915,0
20241007,162800,93676126,1915,1915,1915,1915,0
20241007,162700,93676126,1915,1915,1915,1915,0
20241007,162600,93676126,1915,1915,1915,1915,0
20241007,162500,93676126,1915,1915,1915,1915,0
20241007,162400,93676126,1915,1915,1915,1915,0
20241007,162300,93676126,1915,1915,1915,1915,0
20241007,162200,93676126,1915,1915,1915,1915,0
20241007,162100,93676126,1915,1915,1915,1915,0
20241007,162000,93676126,1915,1915,1915,1915,0
20241007,161900,93676126,1915,1915,1915,1915,0
20241007,161800,93676126,1915,1915,1915,1915,0
20241007,161700,93676126,1915,1915,1915,1915,0
20241007,161600,93676126,1915,1915,1915,1915,0
20241007,161500,93676126,1915,1915,1915,1915,0
20241007,161400,93676126,1915,1915,1915,1915,0
20241007,161300,93676126,1915,1915,1915,1915,0
20241007,161200,93676126,1915,1915,1915,1915,0
20241007,161100,93676126,1915,1915,1915,1915,0
20241007,161000,93676126,1915,1915,1915,1915,0
20241007,160900,93676126,1915,1915,1915,1915,0
20241007,160800,93676126,1915,1915,1915,1915,0
20241007,160700,93676126,1915,1915,1915,1915,0
20241007,160600,93676126,1915,1915,1915,1915,0
20241007,160500,93676126,1915,1915,1915,1915,0
20241007,160400,93676126,1915,1915,1915,1915,0
20241007,160300,93676126,1915,1915,1915,1915,0
20241007,160200,93676126,1915,1915,1915,1915,0
20241007,160100,93676126,1915,1915,1915,1915,1359
20241007,160000,93676126,1915,1915,1915,1915,0
20241007,155900,93676126,1915,1915,1915,1915,0
20241007,155800,93676126,1915,1915,1915,1915,0
20241007,155700,93676126,1915,1915,1915,1915,0
20241007,155600,93676126,1915,1915,1915,1915,0
20241007,155500,93676126,1915,1915,1915,1915,0
20241007,155400,93676126,1915,1915,1915,1915,0
20241007,155300,93676126,1915,1915,1915,1915,0
20241007,155200,93676126,1915,1915,1915,1915,0
20241007,155100,93676126,1915,1915,1915,1915,0
20241007,155000,93676126,1915,1915,1915,1915,0
20241007,154900,93676126,1915,1915,1915,1915,0
20241007,154800,93676126,1915,1915,1915,1915,0
20241007,154700,93676126,1915,1915,1915,1915,0
20241007,154600,93676126,1915,1915,1915,1915,0
20241007,154500,93676126,1915,1915,1915,1915,0
20241007,154400,93676126,1915,1915,1915,1915,0
20241007,154300,93676126,1915,1915,1915,1915,0
20241007,154200,93676126,1915,1915,1915,1915,0
20241007,154100,93676126,1915,1915,1915,1915,0
20241007,154000,93676126,1915,1915,1915,1915,0
20241007,153900,93676126,1915,1915,1915,1915,0
20241007,153800,93676126,1915,1915,1915,1915,0
20241007,153700,93676126,1915,1915,1915,1915,0
20241007,153600,93676126,1915,1915,1915,1915,0
20241007,153500,93676126,1915,1915,1915,1915,0
20241007,153400,93676126,1915,1915,1915,1915,0
20241007,153300,93676126,1915,1915,1915,1915,0
20241007,153200,93676126,1915,1915,1915,1915,0
20241007,153100,93676126,1915,1915,1915,1915,1359
20241007,153000,93676126,1915,1915,1915,1915,1359
20241007,152900,91073641,1915,1915,1915,1915,0
20241007,152800,91073641,1915,1915,1915,1915,0
20241007,152700,91073641,1915,1915,1915,1915,0
20241007,152600,91073641,1915,1915,1915,1915,0
20241007,152500,91073641,1915,1915,1915,1915,0
20241007,152400,91073641,1915,1915,1915,1915,0
20241007,152300,91073641,1915,1915,1915,1915,0
20241007,152200,91073641,1915,1915,1915,1915,0
20241007,152100,91073641,1915,1915,1915,1915,0
20241007,152000,91073641,1915,1915,1915,1915,0
20241007,151900,91073641,1915,1913,1915,1912,1579
20241007,151800,88051536,1913,1909,1913,1909,1177
20241007,151700,85803007,1909,1901,1909,1901,816
20241007,151600,84251341,1901,1898,1901,1898,403
20241007,151500,83486347,1898,1898,1898,1898,30
20241007,151400,83429407,1898,1898,1898,1898,0
20241007,151300,83429407,1898,1898,1898,1898,10
20241007,151200,83410427,1898,1897,1898,1897,51
20241007,151100,83313655,1897,1892,1897,1892,323
20241007,151000,82702494,1892,1894,1896,1892,594
20241007,150900,81577948,1896,1894,1896,1894,74
20241007,150800,81437766,1893,1890,1893,1890,11
20241007,150700,81416973,1890,1891,1891,1890,124
20241007,150600,81182518,1897,1896,1897,1896,622
20241007,150500,80002938,1898,1890,1898,1890,917
20241007,150400,78265576,1890,1890,1890,1890,60
20241007,150300,78152176,1890,1881,1890,1881,648
20241007,150200,76932928,1881,1881,1881,1881,18
20241007,150100,76899070,1881,1881,1881,1881,40
20241007,150000,76823830,1881,1881,1881,1881,10
20241007,145900,76805020,1875,1890,1890,1875,696
20241007,145800,75496732,1882,1890,1890,1882,555
20241007,145700,74452132,1890,1884,1890,1882,969
20241007,145600,72627179,1890,1900,1900,1890,50
20241007,145500,72532579,1883,1890,1902,1883,3108
20241007,145400,66671048,1902,1902,1902,1902,20
20241007,145300,66633008,1902,1904,1904,1901,1734
20241007,145200,63333505,1911,1911,1911,1911,0
20241007,145100,63333505,1911,1904,1911,1904,610
20241007,145000,62171995,1912,1912,1912,1912,150
20241007,144900,61885195,1913,1915,1915,1903,312
20241007,144800,61290519,1916,1890,1916,1890,5061
20241007,144700,51683206,1889,1889,1889,1888,529
20241007,144600,50683997,1889,1888,1889,1888,376
20241007,144500,49974059,1888,1888,1888,1888,0
20241007,144400,49974059,1888,1885,1888,1885,168
20241007,144300,49657349,1885,1882,1885,1882,2256
20241007,144200,45409075,1882,1879,1882,1879,5066
20241007,144100,35886376,1879,1879,1879,1879,152
20241007,144000,35600768,1879,1879,1879,1879,10
20241007,143900,35581978,1879,1879,1879,1879,10
20241007,143800,35563188,1879,1879,1879,1879,0
20241007,143700,35563188,1879,1879,1879,1879,10
20241007,143600,35544398,1879,1879,1879,1879,0
20241007,143500,35544398,1879,1879,1879,1879,0
20241007,143400,35544398,1879,1879,1879,1879,0
20241007,143300,35544398,1879,1879,1879,1879,20
20241007,143200,35506818,1875,1875,1875,1875,22
20241007,143100,35465568,1879,1879,1879,1879,0
20241007,143000,35465568,1879,1879,1879,1879,32
20241007,142900,35405440,1879,1879,1879,1879,10
20241007,142800,35386650,1879,1879,1879,1879,0
20241007,142700,35386650,1879,1879,1879,1879,0
20241007,142600,35386650,1879,1879,1879,1879,5
20241007,142500,35377255,1875,1875,1875,1875,0
20241007,142400,35377255,1875,1875,1875,1875,0
20241007,142300,35377255,1875,1876,1876,1875,100
20241007,142200,35189725,1879,1879,1879,1879,0
20241007,142100,35189725,1879,1879,1879,1879,0
20241007,142000,35189725,1879,1878,1879,1878,70
20241007,141900,35058255,1878,1878,1878,1878,0
20241007,141800,35058255,1878,1878,1878,1878,0
20241007,141700,35058255,1878,1878,1878,1878,0
20241007,141600,35058255,1878,1875,1878,1875,36
20241007,141500,34990689,1879,1879,1879,1879,0
20241007,141400,34990689,1879,1879,1879,1879,0
20241007,141300,34990689,1879,1879,1879,1879,0
20241007,141200,34990689,1879,1879,1879,1879,2
20241007,141100,34986931,1875,1876,1876,1875,159
20241007,141000,34688788,1879,1876,1879,1876,4
20241007,140900,34681278,1879,1879,1879,1879,0
20241007,140800,34681278,1879,1879,1879,1879,0
20241007,140700,34681278,1879,1879,1879,1879,0
20241007,140600,34681278,1879,1879,1879,1879,0
20241007,140500,34681278,1879,1879,1879,1879,20
20241007,140400,34643698,1880,1880,1880,1880,0
20241007,140300,34643698,1880,1880,1880,1880,0
20241007,140200,34643698,1880,1880,1880,1880,0
20241007,140100,34643698,1880,1880,1880,1880,0
20241007,140000,34643698,1880,1880,1880,1880,0
20241007,135900,34643698,1880,1880,1880,1880,0
20241007,135800,34643698,1880,1880,1880,1880,0
20241007,135700,34643698,1880,1880,1880,1880,0
20241007,135600,34643698,1880,1880,1880,1880,0
20241007,135500,34643698,1880,1880,1880,1880,0
20241007,135400,34643698,1880,1880,1880,1880,0
20241007,135300,34643698,1880,1880,1880,1880,0
20241007,135200,34643698,1880,1880,1880,1880,0
20241007,135100,34643698,1880,1880,1880,1880,0
20241007,135000,34643698,1880,1880,1880,1880,0
20241007,134900,34643698,1880,1877,1880,1877,5579
20241007,134800,24157381,1877,1877,1877,1877,0
20241007,134700,24157381,1877,1877,1877,1877,0
20241007,134600,24157381,1877,1877,1877,1877,0
20241007,134500,24157381,1877,1877,1877,1877,0
20241007,134400,24157381,1877,1877,1877,1877,0
20241007,134300,24157381,1877,1877,1877,1877,0
20241007,134200,24157381,1877,1877,1877,1877,0
20241007,134100,24157381,1877,1877,1877,1877,0
20241007,134000,24157381,1877,1877,1877,1877,0
20241007,133900,24157381,1877,1878,1878,1877,522
20241007,133800,23177585,1877,1877,1877,1877,0
20241007,133700,23177585,1877,1877,1877,1877,20
20241007,133600,23140045,1878,1878,1878,1878,2
20241007,133500,23136289,1877,1877,1877,1877,0
20241007,133400,23136289,1877,1877,1877,1877,72
20241007,133300,23001145,1878,1878,1878,1878,0
20241007,133200,23001145,1878,1878,1878,1878,0
20241007,133100,23001145,1878,1878,1878,1878,333
20241007,133000,22375771,1878,1878,1878,1877,167
20241007,132900,22062195,1878,1877,1878,1877,627
20241007,132800,20885254,1877,1877,1877,1877,0
20241007,132700,20885254,1877,1877,1877,1877,0
20241007,132600,20885254,1877,1877,1877,1877,0
20241007,132500,20885254,1877,1877,1877,1877,0
20241007,132400,20885254,1877,1877,1877,1877,0
20241007,132300,20885254,1877,1877,1877,1877,0
20241007,132200,20885254,1877,1877,1877,1877,0
20241007,132100,20885254,1877,1877,1877,1877,0
20241007,132000,20885254,1877,1877,1877,1877,0
20241007,131900,20885254,1877,1876,1877,1876,453
20241007,131800,20035376,1876,1876,1876,1876,0
20241007,131700,20035376,1876,1876,1876,1876,0
20241007,131600,20035376,1876,1876,1876,1876,0
20241007,131500,20035376,1876,1876,1876,1876,0
20241007,131400,20035376,1876,1876,1876,1876,0
20241007,131300,20035376,1876,1876,1876,1876,0
20241007,131200,20035376,1876,1876,1876,1876,40
20241007,131100,19960336,1876,1876,1876,1876,0
20241007,131000,19960336,1876,1876,1876,1876,0
20241007,130900,19960336,1876,1876,1876,1876,0
20241007,130800,19960336,1876,1876,1876,1876,0
20241007,130700,19960336,1876,1876,1876,1876,17
20241007,130600,19928444,1876,1876,1876,1876,0
20241007,130500,19928444,1876,1876,1876,1876,2
20241007,130400,19924692,1876,1876,1876,1876,56
20241007,130300,19819636,1876,1876,1876,1876,4
20241007,130200,19812132,1878,1878,1878,1878,0
20241007,130100,19812132,1878,1878,1878,1878,0
20241007,130000,19812132,1878,1878,1878,1878,0
20241007,125900,19812132,1878,1878,1878,1878,0
20241007,125800,19812132,1878,1878,1878,1878,0
20241007,125700,19812132,1878,1878,1878,1878,0
20241007,125600,19812132,1878,1878,1878,1878,0
20241007,125500,19812132,1878,1878,1878,1878,0
20241007,125400,19812132,1878,1878,1878,1878,0
20241007,125300,19812132,1878,1878,1878,1878,10
20241007,125200,19793352,1878,1878,1878,1878,0
20241007,125100,19793352,1878,1877,1878,1874,90
20241007,125000,19624506,1878,1878,1878,1878,0
20241007,124900,19624506,1878,1878,1878,1878,0
20241007,124800,19624506,1878,1878,1878,1878,0
20241007,124700,19624506,1878,1878,1878,1878,0
20241007,124600,19624506,1878,1878,1878,1878,0
20241007,124500,19624506,1878,1877,1878,1877,199
20241007,124400,19250960,1877,1877,1877,1877,0
20241007,124300,19250960,1877,1877,1877,1877,0
20241007,124200,19250960,1877,1877,1877,1877,33
20241007,124100,19189019,1877,1876,1877,1876,56
20241007,124000,19083957,1877,1877,1877,1877,0
20241007,123900,19083957,1877,1877,1877,1877,0
20241007,123800,19083957,1877,1877,1877,1877,0
20241007,123700,19083957,1877,1877,1877,1877,0
20241007,123600,19083957,1877,1876,1877,1876,126
20241007,123500,18847505,1877,1877,1877,1877,0
20241007,123400,18847505,1877,1877,1877,1877,10
20241007,123300,18828735,1873,1877,1877,1873,375
20241007,123200,18124996,1878,1878,1878,1878,0
20241007,123100,18124996,1878,1878,1878,1878,0
20241007,123000,18124996,1878,1878,1878,1878,0
20241007,122900,18124996,1878,1878,1878,1878,0
20241007,122800,18124996,1878,1878,1878,1878,0
20241007,122700,18124996,1878,1878,1878,1878,0
20241007,122600,18124996,1878,1878,1878,1878,0
20241007,122500,18124996,1878,1878,1878,1878,0
20241007,122400,18124996,1878,1878,1878,1878,0
20241007,122300,18124996,1878,1878,1878,1878,0
20241007,122200,18124996,1878,1878,1878,1878,0
20241007,122100,18124996,1878,1878,1878,1878,0
20241007,122000,18124996,1878,1878,1878,1878,0
20241007,121900,18124996,1878,1878,1878,1878,0
20241007,121800,18124996,1878,1878,1878,1878,0
20241007,121700,18124996,1878,1878,1878,1878,0
20241007,121600,18124996,1878,1878,1878,1878,0
20241007,121500,18124996,1878,1878,1878,1878,0
20241007,121400,18124996,1878,1878,1878,1878,0
20241007,121300,18124996,1878,1878,1878,1878,0
20241007,121200,18124996,1878,1878,1878,1878,0
20241007,121100,18124996,1878,1878,1878,1878,0
20241007,121000,18124996,1878,1878,1878,1878,0
20241007,120900,18124996,1878,1878,1878,1878,0
20241007,120800,18124996,1878,1878,1878,1878,0
20241007,120700,18124996,1878,1878,1878,1878,0
20241007,120600,18124996,1878,1878,1878,1878,0
20241007,120500,18124996,1878,1878,1878,1878,0
20241007,120400,18124996,1878,1878,1878,1878,0
20241007,120300,18124996,1878,1878,1878,1878,0
20241007,120200,18124996,1878,1878,1878,1878,5
20241007,120100,18115606,1877,1877,1877,1877,50
20241007,120000,18021756,1878,1877,1878,1877,1136
20241007,115900,15889410,1877,1877,1877,1877,0
20241007,115800,15889410,1877,1877,1877,1877,0
20241007,115700,15889410,1877,1876,1877,1876,136
20241007,115600,15634249,1877,1877,1877,1877,0
20241007,115500,15634249,1877,1877,1877,1877,1
20241007,115400,15632372,1870,1870,1870,1870,0
20241007,115300,15632372,1870,1870,1870,1870,10
20241007,115200,15613672,1877,1877,1877,1877,0
20241007,115100,15613672,1877,1877,1877,1877,0
20241007,115000,15613672,1877,1877,1877,1877,0
20241007,114900,15613672,1877,1877,1877,1877,9
20241007,114800,15596779,1877,1870,1877,1870,1334
20241007,114700,13101261,1878,1878,1878,1878,0
20241007,114600,13101261,1878,1878,1878,1878,0
20241007,114500,13101261,1878,1871,1878,1871,611
20241007,114400,11957947,1878,1878,1878,1878,0
20241007,114300,11957947,1878,1878,1878,1878,0
20241007,114200,11957947,1878,1871,1878,1871,606
20241007,114100,10824016,1879,1879,1879,1879,0
20241007,114000,10824016,1879,1879,1879,1879,0
20241007,113900,10824016,1879,1879,1879,1879,0
20241007,113800,10824016,1879,1879,1879,1879,0
20241007,113700,10824016,1879,1879,1879,1879,0
20241007,113600,10824016,1879,1879,1879,1879,0
20241007,113500,10824016,1879,1871,1879,1871,1203
20241007,113400,8572235,1879,1879,1879,1879,0
20241007,113300,8572235,1879,1879,1879,1879,0
20241007,113200,8572235,1879,1878,1879,1870,1564
20241007,113100,5645590,1879,1879,1879,1879,5
20241007,113000,5636195,1877,1877,1877,1877,35
20241007,112900,5570500,1879,1879,1879,1879,0
20241007,112800,5570500,1879,1879,1879,1879,0
20241007,112700,5570500,1879,1879,1879,1879,0
20241007,112600,5570500,1879,1877,1879,1877,8
20241007,112500,5555478,1879,1879,1879,1879,0
20241007,112400,5555478,1879,1879,1879,1879,0
20241007,112300,5555478,1879,1879,1879,1879,0
20241007,112200,5555478,1879,1879,1879,1879,20
20241007,112100,5517898,1879,1879,1879,1879,0
20241007,112000,5517898,1879,1879,1879,1879,0
20241007,111900,5517898,1879,1879,1879,1879,0
20241007,111800,5517898,1879,1879,1879,1879,11
20241007,111700,5497229,1879,1879,1879,1879,0
20241007,111600,5497229,1879,1879,1879,1879,0
20241007,111500,5497229,1879,1879,1879,1879,0
20241007,111400,5497229,1879,1879,1879,1879,0
20241007,111300,5497229,1879,1879,1879,1879,0
20241007,111200,5497229,1879,1879,1879,1879,3
20241007,111100,5491592,1880,1880,1880,1880,0
20241007,111000,5491592,1880,1880,1880,1880,0
20241007,110900,5491592,1880,1880,1880,1880,0
20241007,110800,5491592,1880,1880,1880,1880,0
20241007,110700,5491592,1880,1880,1880,1880,0
20241007,110600,5491592,1880,1879,1880,1879,222
20241007,110500,5074426,1879,1879,1879,1879,0
20241007,110400,5074426,1879,1879,1879,1879,0
20241007,110300,5074426,1879,1879,1879,1879,2
20241007,110200,5070668,1879,1879,1879,1879,0
20241007,110100,5070668,1879,1879,1879,1879,1
20241007,110000,5068789,1879,1879,1879,1879,0
20241007,105900,5068789,1879,1879,1879,1879,7
20241007,105800,5055636,1879,1879,1879,1879,0
20241007,105700,5055636,1879,1879,1879,1879,0
20241007,105600,5055636,1879,1878,1879,1878,25
20241007,105500,5008683,1878,1878,1878,1878,11
20241007,105400,4988025,1879,1879,1879,1879,0
20241007,105300,4988025,1879,1879,1879,1879,0
20241007,105200,4988025,1879,1878,1879,1878,10
20241007,105100,4969243,1878,1878,1878,1877,123
20241007,105000,4738260,1879,1879,1879,1879,0
20241007,104900,4738260,1879,1879,1879,1879,0
20241007,104800,4738260,1879,1879,1879,1879,0
20241007,104700,4738260,1879,1879,1879,1879,0
20241007,104600,4738260,1879,1879,1879,1879,0
20241007,104500,4738260,1879,1879,1879,1879,0
20241007,104400,4738260,1879,1879,1879,1879,0
20241007,104300,4738260,1879,1879,1879,1879,0
20241007,104200,4738260,1879,1879,1879,1879,6
20241007,104100,4726986,1876,1876,1876,1876,5
20241007,104000,4717606,1879,1879,1879,1879,0
20241007,103900,4717606,1879,1879,1879,1879,6
20241007,103800,4706332,1879,1879,1879,1879,50
20241007,103700,4612382,1880,1880,1880,1880,0
20241007,103600,4612382,1880,1880,1880,1880,0
20241007,103500,4612382,1880,1880,1880,1880,0
20241007,103400,4612382,1880,1880,1880,1880,0
20241007,103300,4612382,1880,1880,1880,1880,0
20241007,103200,4612382,1880,1880,1880,1880,0
20241007,103100,4612382,1880,1880,1880,1880,6
20241007,103000,4601102,1880,1880,1880,1880,0
20241007,102900,4601102,1880,1880,1880,1880,0
20241007,102800,4601102,1880,1880,1880,1880,0
20241007,102700,4601102,1880,1880,1880,1880,0
20241007,102600,4601102,1880,1880,1880,1880,0
20241007,102500,4601102,1880,1880,1880,1880,0
20241007,102400,4601102,1880,1879,1880,1879,685
20241007,102300,3313424,1879,1879,1879,1879,0
20241007,102200,3313424,1879,1879,1879,1879,0
20241007,102100,3313424,1879,1879,1879,1879,0
20241007,102000,3313424,1879,1879,1879,1879,0
20241007,101900,3313424,1879,1879,1879,1879,0
20241007,101800,3313424,1879,1879,1879,1879,0
20241007,101700,3313424,1879,1879,1879,1879,11
20241007,101600,3292755,1879,1879,1879,1879,0
20241007,101500,3292755,1879,1879,1879,1879,111
20241007,101400,3084186,1879,1879,1879,1879,5
20241007,101300,3074791,1879,1879,1879,1879,0
20241007,101200,3074791,1879,1879,1879,1879,0
20241007,101100,3074791,1879,1879,1879,1879,0
20241007,101000,3074791,1879,1879,1879,1879,1
20241007,100900,3072912,1879,1879,1879,1879,0
20241007,100800,3072912,1879,1879,1879,1879,0
20241007,100700,3072912,1879,1879,1879,1879,1
20241007,100600,3071033,1879,1879,1879,1879,2
20241007,100500,3067275,1879,1879,1879,1879,10
20241007,100400,3048485,1880,1880,1880,1880,0
20241007,100300,3048485,1880,1880,1880,1880,0
20241007,100200,3048485,1880,1880,1880,1880,0
20241007,100100,3048485,1880,1880,1880,1880,0
20241007,100000,3048485,1880,1880,1880,1880,0
20241007,095900,3048485,1880,1880,1880,1880,0
20241007,095800,3048485,1880,1880,1880,1880,0
20241007,095700,3048485,1880,1880,1880,1880,0
20241007,095600,3048485,1880,1880,1880,1880,0
20241007,095500,3048485,1880,1880,1880,1880,0
20241007,095400,3048485,1880,1880,1880,1880,0
20241007,095300,3048485,1880,1880,1880,1880,0
20241007,095200,3048485,1880,1880,1880,1880,0
20241007,095100,3048485,1880,1880,1880,1880,0
20241007,095000,3048485,1880,1880,1880,1880,0
20241007,094900,3048485,1880,1880,1880,1880,0
20241007,094800,3048485,1880,1880,1880,1880,1
20241007,094700,3046605,1880,1880,1880,1880,6
20241007,094600,3035325,1880,1875,1880,1875,27
20241007,094500,2984580,1880,1880,1880,1880,31
20241007,094400,2926300,1882,1882,1882,1882,0
20241007,094300,2926300,1882,1882,1882,1882,0
20241007,094200,2926300,1882,1882,1882,1882,0
20241007,094100,2926300,1882,1882,1882,1882,0
20241007,094000,2926300,1882,1882,1882,1882,0
20241007,093900,2926300,1882,1882,1882,1882,0
20241007,093800,2926300,1882,1882,1882,1882,0
20241007,093700,2926300,1882,1882,1882,1882,0
20241007,093600,2926300,1882,1882,1882,1882,0
20241007,093500,2926300,1882,1882,1882,1882,0
20241007,093400,2926300,1882,1882,1882,1882,0
20241007,093300,2926300,1882,1871,1882,1871,7
20241007,093200,2913138,1882,1882,1882,1882,9
20241007,093100,2896200,1882,1882,1882,1882,10
20241007,093000,2877380,1883,1883,1883,1883,0
20241007,092900,2877380,1883,1883,1883,1883,0
20241007,092800,2877380,1883,1883,1883,1883,0
20241007,092700,2877380,1883,1883,1883,1883,0
20241007,092600,2877380,1883,1883,1883,1883,0
20241007,092500,2877380,1883,1883,1883,1883,0
20241007,092400,2877380,1883,1883,1883,1883,0
20241007,092300,2877380,1883,1883,1883,1883,10
20241007,092200,2858550,1883,1883,1883,1883,0
20241007,092100,2858550,1883,1883,1883,1883,0
20241007,092000,2858550,1883,1883,1883,1883,0
20241007,091900,2858550,1883,1883,1883,1883,0
20241007,091800,2858550,1883,1883,1883,1883,20
20241007,091700,2820890,1883,1883,1883,1883,0
20241007,091600,2820890,1883,1883,1883,1883,0
20241007,091500,2820890,1883,1883,1883,1883,0
20241007,091400,2820890,1883,1883,1883,1883,0
20241007,091300,2820890,1883,1883,1883,1883,0
20241007,091200,2820890,1883,1883,1883,1883,0
20241007,091100,2820890,1883,1883,1883,1883,0
20241007,091000,2820890,1883,1883,1883,1883,0
20241007,090900,2820890,1883,1883,1883,1883,1
20241007,090800,2819007,1884,1884,1884,1884,0
20241007,090700,2819007,1884,1884,1884,1884,0
20241007,090600,2819007,1884,1884,1884,1884,0
20241007,090500,2819007,1884,1884,1884,1884,0
20241007,090400,2819007,1884,1884,1884,1884,6
20241007,090300,2807703,1884,1884,1884,1884,8
20241007,090200,2792631,1885,1885,1885,1885,0
20241007,090100,2792631,1885,1875,1885,1875,27
20241007,090000,2741996,1875,1865,1875,1865,1470