KissMeData/452980/min/candle-20241002.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241002,214300,18273138,1952,1952,1952,1952,1
20241002,214200,18273138,1952,1952,1952,1952,0
20241002,214100,18273138,1952,1952,1952,1952,0
20241002,214000,18273138,1952,1952,1952,1952,0
20241002,213900,18273138,1952,1952,1952,1952,0
20241002,213800,18273138,1952,1952,1952,1952,0
20241002,213700,18273138,1952,1952,1952,1952,0
20241002,213600,18273138,1952,1952,1952,1952,0
20241002,213500,18273138,1952,1952,1952,1952,0
20241002,213400,18273138,1952,1952,1952,1952,0
20241002,213300,18273138,1952,1952,1952,1952,0
20241002,213200,18273138,1952,1952,1952,1952,0
20241002,213100,18273138,1952,1952,1952,1952,0
20241002,213000,18273138,1952,1952,1952,1952,0
20241002,212900,18273138,1952,1952,1952,1952,0
20241002,212800,18273138,1952,1952,1952,1952,0
20241002,212700,18273138,1952,1952,1952,1952,0
20241002,212600,18273138,1952,1952,1952,1952,0
20241002,212500,18273138,1952,1952,1952,1952,0
20241002,212400,18273138,1952,1952,1952,1952,0
20241002,212300,18273138,1952,1952,1952,1952,0
20241002,212200,18273138,1952,1952,1952,1952,0
20241002,212100,18273138,1952,1952,1952,1952,0
20241002,212000,18273138,1952,1952,1952,1952,0
20241002,211900,18273138,1952,1952,1952,1952,0
20241002,211800,18273138,1952,1952,1952,1952,0
20241002,211700,18273138,1952,1952,1952,1952,0
20241002,211600,18273138,1952,1952,1952,1952,0
20241002,211500,18273138,1952,1952,1952,1952,0
20241002,211400,18273138,1952,1952,1952,1952,0
20241002,211300,18273138,1952,1952,1952,1952,1
20241002,211200,18273138,1952,1952,1952,1952,0
20241002,211100,18273138,1952,1952,1952,1952,0
20241002,211000,18273138,1952,1952,1952,1952,0
20241002,210900,18273138,1952,1952,1952,1952,0
20241002,210800,18273138,1952,1952,1952,1952,0
20241002,210700,18273138,1952,1952,1952,1952,0
20241002,210600,18273138,1952,1952,1952,1952,0
20241002,210500,18273138,1952,1952,1952,1952,0
20241002,210400,18273138,1952,1952,1952,1952,0
20241002,210300,18273138,1952,1952,1952,1952,0
20241002,210200,18273138,1952,1952,1952,1952,0
20241002,210100,18273138,1952,1952,1952,1952,0
20241002,210000,18273138,1952,1952,1952,1952,0
20241002,205900,18273138,1952,1952,1952,1952,0
20241002,205800,18273138,1952,1952,1952,1952,0
20241002,205700,18273138,1952,1952,1952,1952,0
20241002,205600,18273138,1952,1952,1952,1952,0
20241002,205500,18273138,1952,1952,1952,1952,0
20241002,205400,18273138,1952,1952,1952,1952,0
20241002,205300,18273138,1952,1952,1952,1952,0
20241002,205200,18273138,1952,1952,1952,1952,0
20241002,205100,18273138,1952,1952,1952,1952,0
20241002,205000,18273138,1952,1952,1952,1952,0
20241002,204900,18273138,1952,1952,1952,1952,0
20241002,204800,18273138,1952,1952,1952,1952,0
20241002,204700,18273138,1952,1952,1952,1952,0
20241002,204600,18273138,1952,1952,1952,1952,0
20241002,204500,18273138,1952,1952,1952,1952,0
20241002,204400,18273138,1952,1952,1952,1952,0
20241002,204300,18273138,1952,1952,1952,1952,1
20241002,204200,18273138,1952,1952,1952,1952,0
20241002,204100,18273138,1952,1952,1952,1952,0
20241002,204000,18273138,1952,1952,1952,1952,0
20241002,203900,18273138,1952,1952,1952,1952,0
20241002,203800,18273138,1952,1952,1952,1952,0
20241002,203700,18273138,1952,1952,1952,1952,0
20241002,203600,18273138,1952,1952,1952,1952,0
20241002,203500,18273138,1952,1952,1952,1952,0
20241002,203400,18273138,1952,1952,1952,1952,0
20241002,203300,18273138,1952,1952,1952,1952,0
20241002,203200,18273138,1952,1952,1952,1952,0
20241002,203100,18273138,1952,1952,1952,1952,0
20241002,203000,18273138,1952,1952,1952,1952,0
20241002,202900,18273138,1952,1952,1952,1952,0
20241002,202800,18273138,1952,1952,1952,1952,0
20241002,202700,18273138,1952,1952,1952,1952,0
20241002,202600,18273138,1952,1952,1952,1952,0
20241002,202500,18273138,1952,1952,1952,1952,0
20241002,202400,18273138,1952,1952,1952,1952,0
20241002,202300,18273138,1952,1952,1952,1952,0
20241002,202200,18273138,1952,1952,1952,1952,0
20241002,202100,18273138,1952,1952,1952,1952,0
20241002,202000,18273138,1952,1952,1952,1952,0
20241002,201900,18273138,1952,1952,1952,1952,0
20241002,201800,18273138,1952,1952,1952,1952,0
20241002,201700,18273138,1952,1952,1952,1952,0
20241002,201600,18273138,1952,1952,1952,1952,0
20241002,201500,18273138,1952,1952,1952,1952,0
20241002,201400,18273138,1952,1952,1952,1952,0
20241002,201300,18273138,1952,1952,1952,1952,1
20241002,201200,18273138,1952,1952,1952,1952,0
20241002,201100,18273138,1952,1952,1952,1952,0
20241002,201000,18273138,1952,1952,1952,1952,0
20241002,200900,18273138,1952,1952,1952,1952,0
20241002,200800,18273138,1952,1952,1952,1952,0
20241002,200700,18273138,1952,1952,1952,1952,0
20241002,200600,18273138,1952,1952,1952,1952,0
20241002,200500,18273138,1952,1952,1952,1952,0
20241002,200400,18273138,1952,1952,1952,1952,0
20241002,200300,18273138,1952,1952,1952,1952,0
20241002,200200,18273138,1952,1952,1952,1952,0
20241002,200100,18273138,1952,1952,1952,1952,0
20241002,200000,18273138,1952,1952,1952,1952,0
20241002,195900,18273138,1952,1952,1952,1952,0
20241002,195800,18273138,1952,1952,1952,1952,0
20241002,195700,18273138,1952,1952,1952,1952,0
20241002,195600,18273138,1952,1952,1952,1952,0
20241002,195500,18273138,1952,1952,1952,1952,0
20241002,195400,18273138,1952,1952,1952,1952,0
20241002,195300,18273138,1952,1952,1952,1952,0
20241002,195200,18273138,1952,1952,1952,1952,0
20241002,195100,18273138,1952,1952,1952,1952,0
20241002,195000,18273138,1952,1952,1952,1952,0
20241002,194900,18273138,1952,1952,1952,1952,0
20241002,194800,18273138,1952,1952,1952,1952,0
20241002,194700,18273138,1952,1952,1952,1952,0
20241002,194600,18273138,1952,1952,1952,1952,0
20241002,194500,18273138,1952,1952,1952,1952,0
20241002,194400,18273138,1952,1952,1952,1952,0
20241002,194300,18273138,1952,1952,1952,1952,1
20241002,194200,18273138,1952,1952,1952,1952,0
20241002,194100,18273138,1952,1952,1952,1952,0
20241002,194000,18273138,1952,1952,1952,1952,0
20241002,193900,18273138,1952,1952,1952,1952,0
20241002,193800,18273138,1952,1952,1952,1952,0
20241002,193700,18273138,1952,1952,1952,1952,0
20241002,193600,18273138,1952,1952,1952,1952,0
20241002,193500,18273138,1952,1952,1952,1952,0
20241002,193400,18273138,1952,1952,1952,1952,0
20241002,193300,18273138,1952,1952,1952,1952,0
20241002,193200,18273138,1952,1952,1952,1952,0
20241002,193100,18273138,1952,1952,1952,1952,0
20241002,193000,18273138,1952,1952,1952,1952,0
20241002,192900,18273138,1952,1952,1952,1952,0
20241002,192800,18273138,1952,1952,1952,1952,0
20241002,192700,18273138,1952,1952,1952,1952,0
20241002,192600,18273138,1952,1952,1952,1952,0
20241002,192500,18273138,1952,1952,1952,1952,0
20241002,192400,18273138,1952,1952,1952,1952,0
20241002,192300,18273138,1952,1952,1952,1952,0
20241002,192200,18273138,1952,1952,1952,1952,0
20241002,192100,18273138,1952,1952,1952,1952,0
20241002,192000,18273138,1952,1952,1952,1952,0
20241002,191900,18273138,1952,1952,1952,1952,0
20241002,191800,18273138,1952,1952,1952,1952,0
20241002,191700,18273138,1952,1952,1952,1952,0
20241002,191600,18273138,1952,1952,1952,1952,0
20241002,191500,18273138,1952,1952,1952,1952,0
20241002,191400,18273138,1952,1952,1952,1952,0
20241002,191300,18273138,1952,1952,1952,1952,1
20241002,191200,18273138,1952,1952,1952,1952,0
20241002,191100,18273138,1952,1952,1952,1952,0
20241002,191000,18273138,1952,1952,1952,1952,0
20241002,190900,18273138,1952,1952,1952,1952,0
20241002,190800,18273138,1952,1952,1952,1952,0
20241002,190700,18273138,1952,1952,1952,1952,0
20241002,190600,18273138,1952,1952,1952,1952,0
20241002,190500,18273138,1952,1952,1952,1952,0
20241002,190400,18273138,1952,1952,1952,1952,0
20241002,190300,18273138,1952,1952,1952,1952,0
20241002,190200,18273138,1952,1952,1952,1952,0
20241002,190100,18273138,1952,1952,1952,1952,0
20241002,190000,18273138,1952,1952,1952,1952,0
20241002,185900,18273138,1952,1952,1952,1952,0
20241002,185800,18273138,1952,1952,1952,1952,0
20241002,185700,18273138,1952,1952,1952,1952,0
20241002,185600,18273138,1952,1952,1952,1952,0
20241002,185500,18273138,1952,1952,1952,1952,0
20241002,185400,18273138,1952,1952,1952,1952,0
20241002,185300,18273138,1952,1952,1952,1952,0
20241002,185200,18273138,1952,1952,1952,1952,0
20241002,185100,18273138,1952,1952,1952,1952,0
20241002,185000,18273138,1952,1952,1952,1952,0
20241002,184900,18273138,1952,1952,1952,1952,0
20241002,184800,18273138,1952,1952,1952,1952,0
20241002,184700,18273138,1952,1952,1952,1952,0
20241002,184600,18273138,1952,1952,1952,1952,0
20241002,184500,18273138,1952,1952,1952,1952,0
20241002,184400,18273138,1952,1952,1952,1952,0
20241002,184300,18273138,1952,1952,1952,1952,1
20241002,184200,18273138,1952,1952,1952,1952,0
20241002,184100,18273138,1952,1952,1952,1952,0
20241002,184000,18273138,1952,1952,1952,1952,0
20241002,183900,18273138,1952,1952,1952,1952,0
20241002,183800,18273138,1952,1952,1952,1952,0
20241002,183700,18273138,1952,1952,1952,1952,0
20241002,183600,18273138,1952,1952,1952,1952,0
20241002,183500,18273138,1952,1952,1952,1952,0
20241002,183400,18273138,1952,1952,1952,1952,0
20241002,183300,18273138,1952,1952,1952,1952,0
20241002,183200,18273138,1952,1952,1952,1952,0
20241002,183100,18273138,1952,1952,1952,1952,0
20241002,183000,18273138,1952,1952,1952,1952,0
20241002,182900,18273138,1952,1952,1952,1952,0
20241002,182800,18273138,1952,1952,1952,1952,0
20241002,182700,18273138,1952,1952,1952,1952,0
20241002,182600,18273138,1952,1952,1952,1952,0
20241002,182500,18273138,1952,1952,1952,1952,0
20241002,182400,18273138,1952,1952,1952,1952,0
20241002,182300,18273138,1952,1952,1952,1952,0
20241002,182200,18273138,1952,1952,1952,1952,0
20241002,182100,18273138,1952,1952,1952,1952,0
20241002,182000,18273138,1952,1952,1952,1952,0
20241002,181900,18273138,1952,1952,1952,1952,0
20241002,181800,18273138,1952,1952,1952,1952,0
20241002,181700,18273138,1952,1952,1952,1952,0
20241002,181600,18273138,1952,1952,1952,1952,0
20241002,181500,18273138,1952,1952,1952,1952,0
20241002,181400,18273138,1952,1952,1952,1952,0
20241002,181300,18273138,1952,1952,1952,1952,1
20241002,181200,18273138,1952,1952,1952,1952,0
20241002,181100,18273138,1952,1952,1952,1952,0
20241002,181000,18273138,1952,1952,1952,1952,0
20241002,180900,18273138,1952,1952,1952,1952,0
20241002,180800,18273138,1952,1952,1952,1952,0
20241002,180700,18273138,1952,1952,1952,1952,0
20241002,180600,18273138,1952,1952,1952,1952,0
20241002,180500,18273138,1952,1952,1952,1952,0
20241002,180400,18273138,1952,1952,1952,1952,0
20241002,180300,18273138,1952,1952,1952,1952,0
20241002,180200,18273138,1952,1952,1952,1952,0
20241002,180100,18273138,1952,1952,1952,1952,0
20241002,180000,18273138,1952,1952,1952,1952,0
20241002,175900,18273138,1952,1952,1952,1952,0
20241002,175800,18273138,1952,1952,1952,1952,0
20241002,175700,18273138,1952,1952,1952,1952,0
20241002,175600,18273138,1952,1952,1952,1952,0
20241002,175500,18273138,1952,1952,1952,1952,0
20241002,175400,18273138,1952,1952,1952,1952,0
20241002,175300,18273138,1952,1952,1952,1952,0
20241002,175200,18273138,1952,1952,1952,1952,0
20241002,175100,18273138,1952,1952,1952,1952,0
20241002,175000,18273138,1952,1952,1952,1952,0
20241002,174900,18273138,1952,1952,1952,1952,0
20241002,174800,18273138,1952,1952,1952,1952,0
20241002,174700,18273138,1952,1952,1952,1952,0
20241002,174600,18273138,1952,1952,1952,1952,0
20241002,174500,18273138,1952,1952,1952,1952,0
20241002,174400,18273138,1952,1952,1952,1952,0
20241002,174300,18273138,1952,1952,1952,1952,1
20241002,174200,18273138,1952,1952,1952,1952,0
20241002,174100,18273138,1952,1952,1952,1952,0
20241002,174000,18273138,1952,1952,1952,1952,0
20241002,173900,18273138,1952,1952,1952,1952,0
20241002,173800,18273138,1952,1952,1952,1952,0
20241002,173700,18273138,1952,1952,1952,1952,0
20241002,173600,18273138,1952,1952,1952,1952,0
20241002,173500,18273138,1952,1952,1952,1952,0
20241002,173400,18273138,1952,1952,1952,1952,0
20241002,173300,18273138,1952,1952,1952,1952,0
20241002,173200,18273138,1952,1952,1952,1952,0
20241002,173100,18273138,1952,1952,1952,1952,0
20241002,173000,18273138,1952,1952,1952,1952,0
20241002,172900,18273138,1952,1952,1952,1952,0
20241002,172800,18273138,1952,1952,1952,1952,0
20241002,172700,18273138,1952,1952,1952,1952,0
20241002,172600,18273138,1952,1952,1952,1952,0
20241002,172500,18273138,1952,1952,1952,1952,0
20241002,172400,18273138,1952,1952,1952,1952,0
20241002,172300,18273138,1952,1952,1952,1952,0
20241002,172200,18273138,1952,1952,1952,1952,0
20241002,172100,18273138,1952,1952,1952,1952,0
20241002,172000,18273138,1952,1952,1952,1952,0
20241002,171900,18273138,1952,1952,1952,1952,0
20241002,171800,18273138,1952,1952,1952,1952,0
20241002,171700,18273138,1952,1952,1952,1952,0
20241002,171600,18273138,1952,1952,1952,1952,0
20241002,171500,18273138,1952,1952,1952,1952,0
20241002,171400,18273138,1952,1952,1952,1952,0
20241002,171300,18273138,1952,1952,1952,1952,1
20241002,171200,18273138,1952,1952,1952,1952,0
20241002,171100,18273138,1952,1952,1952,1952,0
20241002,171000,18273138,1952,1952,1952,1952,0
20241002,170900,18273138,1952,1952,1952,1952,0
20241002,170800,18273138,1952,1952,1952,1952,0
20241002,170700,18273138,1952,1952,1952,1952,0
20241002,170600,18273138,1952,1952,1952,1952,0
20241002,170500,18273138,1952,1952,1952,1952,0
20241002,170400,18273138,1952,1952,1952,1952,0
20241002,170300,18273138,1952,1952,1952,1952,0
20241002,170200,18273138,1952,1952,1952,1952,0
20241002,170100,18273138,1952,1952,1952,1952,0
20241002,170000,18273138,1952,1952,1952,1952,0
20241002,165900,18273138,1952,1952,1952,1952,0
20241002,165800,18273138,1952,1952,1952,1952,0
20241002,165700,18273138,1952,1952,1952,1952,0
20241002,165600,18273138,1952,1952,1952,1952,0
20241002,165500,18273138,1952,1952,1952,1952,0
20241002,165400,18273138,1952,1952,1952,1952,0
20241002,165300,18273138,1952,1952,1952,1952,0
20241002,165200,18273138,1952,1952,1952,1952,0
20241002,165100,18273138,1952,1952,1952,1952,0
20241002,165000,18273138,1952,1952,1952,1952,0
20241002,164900,18273138,1952,1952,1952,1952,0
20241002,164800,18273138,1952,1952,1952,1952,0
20241002,164700,18273138,1952,1952,1952,1952,0
20241002,164600,18273138,1952,1952,1952,1952,0
20241002,164500,18273138,1952,1952,1952,1952,0
20241002,164400,18273138,1952,1952,1952,1952,0
20241002,164300,18273138,1952,1952,1952,1952,1
20241002,164200,18273138,1952,1952,1952,1952,0
20241002,164100,18273138,1952,1952,1952,1952,0
20241002,164000,18273138,1952,1952,1952,1952,0
20241002,163900,18273138,1952,1952,1952,1952,0
20241002,163800,18273138,1952,1952,1952,1952,0
20241002,163700,18273138,1952,1952,1952,1952,0
20241002,163600,18273138,1952,1952,1952,1952,0
20241002,163500,18273138,1952,1952,1952,1952,0
20241002,163400,18273138,1952,1952,1952,1952,0
20241002,163300,18273138,1952,1952,1952,1952,0
20241002,163200,18273138,1952,1952,1952,1952,0
20241002,163100,18273138,1952,1952,1952,1952,0
20241002,163000,18273138,1952,1952,1952,1952,0
20241002,162900,18273138,1952,1952,1952,1952,0
20241002,162800,18273138,1952,1952,1952,1952,0
20241002,162700,18273138,1952,1952,1952,1952,0
20241002,162600,18273138,1952,1952,1952,1952,0
20241002,162500,18273138,1952,1952,1952,1952,0
20241002,162400,18273138,1952,1952,1952,1952,0
20241002,162300,18273138,1952,1952,1952,1952,0
20241002,162200,18273138,1952,1952,1952,1952,0
20241002,162100,18273138,1952,1952,1952,1952,0
20241002,162000,18273138,1952,1952,1952,1952,0
20241002,161900,18273138,1952,1952,1952,1952,0
20241002,161800,18273138,1952,1952,1952,1952,0
20241002,161700,18273138,1952,1952,1952,1952,0
20241002,161600,18273138,1952,1952,1952,1952,0
20241002,161500,18273138,1952,1952,1952,1952,0
20241002,161400,18273138,1952,1952,1952,1952,0
20241002,161300,18273138,1952,1952,1952,1952,1
20241002,161200,18273138,1952,1952,1952,1952,0
20241002,161100,18273138,1952,1952,1952,1952,0
20241002,161000,18273138,1952,1952,1952,1952,0
20241002,160900,18273138,1952,1952,1952,1952,0
20241002,160800,18273138,1952,1952,1952,1952,0
20241002,160700,18273138,1952,1952,1952,1952,0
20241002,160600,18273138,1952,1952,1952,1952,0
20241002,160500,18273138,1952,1952,1952,1952,0
20241002,160400,18273138,1952,1952,1952,1952,0
20241002,160300,18273138,1952,1952,1952,1952,0
20241002,160200,18273138,1952,1952,1952,1952,0
20241002,160100,18273138,1952,1952,1952,1952,0
20241002,160000,18273138,1952,1952,1952,1952,0
20241002,155900,18273138,1952,1952,1952,1952,0
20241002,155800,18273138,1952,1952,1952,1952,0
20241002,155700,18273138,1952,1952,1952,1952,0
20241002,155600,18273138,1952,1952,1952,1952,0
20241002,155500,18273138,1952,1952,1952,1952,0
20241002,155400,18273138,1952,1952,1952,1952,0
20241002,155300,18273138,1952,1952,1952,1952,0
20241002,155200,18273138,1952,1952,1952,1952,0
20241002,155100,18273138,1952,1952,1952,1952,0
20241002,155000,18273138,1952,1952,1952,1952,0
20241002,154900,18273138,1952,1952,1952,1952,0
20241002,154800,18273138,1952,1952,1952,1952,0
20241002,154700,18273138,1952,1952,1952,1952,0
20241002,154600,18273138,1952,1952,1952,1952,0
20241002,154500,18273138,1952,1952,1952,1952,0
20241002,154400,18273138,1952,1952,1952,1952,0
20241002,154300,18273138,1952,1952,1952,1952,1
20241002,154200,18273138,1952,1952,1952,1952,0
20241002,154100,18273138,1952,1952,1952,1952,0
20241002,154000,18273138,1952,1952,1952,1952,0
20241002,153900,18273138,1952,1952,1952,1952,0
20241002,153800,18273138,1952,1952,1952,1952,0
20241002,153700,18273138,1952,1952,1952,1952,0
20241002,153600,18273138,1952,1952,1952,1952,0
20241002,153500,18273138,1952,1952,1952,1952,0
20241002,153400,18273138,1952,1952,1952,1952,0
20241002,153300,18273138,1952,1952,1952,1952,0
20241002,153200,18273138,1952,1952,1952,1952,0
20241002,153100,18273138,1952,1952,1952,1952,0
20241002,153000,18273138,1952,1952,1952,1952,1
20241002,152900,18271186,1946,1946,1946,1946,0
20241002,152800,18271186,1946,1946,1946,1946,0
20241002,152700,18271186,1946,1946,1946,1946,0
20241002,152600,18271186,1946,1946,1946,1946,0
20241002,152500,18271186,1946,1946,1946,1946,0
20241002,152400,18271186,1946,1946,1946,1946,0
20241002,152300,18271186,1946,1946,1946,1946,0
20241002,152200,18271186,1946,1946,1946,1946,0
20241002,152100,18271186,1946,1946,1946,1946,0
20241002,152000,18271186,1946,1946,1946,1946,0
20241002,151900,18271186,1946,1946,1946,1946,0
20241002,151800,18271186,1946,1946,1946,1946,99
20241002,151700,18078532,1952,1952,1952,1952,0
20241002,151600,18078532,1952,1946,1952,1946,52
20241002,151500,17977322,1946,1946,1946,1946,49
20241002,151400,17881968,1946,1947,1947,1946,49
20241002,151300,17786604,1946,1946,1946,1946,49
20241002,151200,17691250,1946,1946,1946,1946,49
20241002,151100,17595896,1946,1946,1946,1946,49
20241002,151000,17500542,1946,1946,1946,1946,50
20241002,150900,17403242,1946,1947,1947,1946,267
20241002,150800,16883443,1947,1947,1947,1947,50
20241002,150700,16786093,1947,1947,1947,1947,50
20241002,150600,16688743,1947,1947,1947,1947,50
20241002,150500,16591393,1947,1947,1947,1947,49
20241002,150400,16495990,1947,1948,1948,1947,49
20241002,150300,16400577,1947,1947,1947,1947,51
20241002,150200,16301280,1947,1947,1947,1947,50
20241002,150100,16203930,1947,1947,1947,1947,49
20241002,150000,16108527,1947,1947,1947,1947,50
20241002,145900,16011177,1947,1947,1947,1947,49
20241002,145800,15915774,1947,1947,1947,1947,49
20241002,145700,15820371,1947,1947,1947,1947,50
20241002,145600,15723021,1947,1947,1947,1947,100
20241002,145500,15528321,1947,1947,1947,1947,49
20241002,145400,15432918,1947,1947,1947,1947,50
20241002,145300,15335568,1947,1947,1947,1947,49
20241002,145200,15240165,1947,1947,1947,1947,50
20241002,145100,15142815,1947,1947,1947,1947,49
20241002,145000,15047412,1947,1947,1947,1947,49
20241002,144900,14952009,1947,1947,1947,1947,50
20241002,144800,14854659,1947,1948,1948,1947,549
20241002,144700,13785289,1948,1948,1948,1948,88
20241002,144600,13613865,1949,1949,1949,1949,11
20241002,144500,13592426,1949,1949,1949,1949,49
20241002,144400,13496925,1949,1949,1949,1949,49
20241002,144300,13401424,1949,1949,1949,1949,49
20241002,144200,13305923,1949,1949,1949,1949,49
20241002,144100,13210422,1949,1949,1949,1949,50
20241002,144000,13112972,1949,1949,1949,1949,49
20241002,143900,13017471,1949,1949,1949,1949,50
20241002,143800,12920021,1949,1949,1949,1949,50
20241002,143700,12822571,1949,1949,1949,1949,99
20241002,143600,12629620,1949,1949,1949,1949,50
20241002,143500,12532170,1949,1949,1949,1949,49
20241002,143400,12436669,1949,1949,1949,1949,50
20241002,143300,12339219,1949,1949,1949,1949,50
20241002,143200,12241769,1949,1949,1949,1949,50
20241002,143100,12144319,1949,1949,1949,1949,49
20241002,143000,12048818,1949,1949,1949,1949,49
20241002,142900,11953317,1949,1949,1949,1949,49
20241002,142800,11857816,1949,1949,1949,1949,50
20241002,142700,11760366,1949,1949,1949,1949,50
20241002,142600,11662916,1949,1949,1949,1949,50
20241002,142500,11565466,1948,1948,1948,1948,50
20241002,142400,11468066,1948,1948,1948,1948,49
20241002,142300,11372614,1948,1948,1948,1948,49
20241002,142200,11277162,1948,1948,1948,1948,49
20241002,142100,11181710,1948,1948,1948,1948,50
20241002,142000,11084310,1948,1948,1948,1948,50
20241002,141900,10986910,1948,1948,1948,1948,50
20241002,141800,10889510,1948,1948,1948,1948,98
20241002,141700,10698606,1947,1948,1948,1947,49
20241002,141600,10603162,1948,1948,1948,1948,50
20241002,141500,10505762,1948,1948,1948,1948,49
20241002,141400,10410310,1948,1948,1948,1948,50
20241002,141300,10312910,1948,1948,1948,1948,49
20241002,141200,10217458,1948,1948,1948,1948,49
20241002,141100,10122006,1948,1948,1948,1948,50
20241002,141000,10024606,1948,1948,1948,1948,50
20241002,140900,9927206,1948,1948,1948,1948,50
20241002,140800,9829806,1948,1948,1948,1948,50
20241002,140700,9732406,1948,1948,1948,1948,49
20241002,140600,9636954,1948,1948,1948,1948,49
20241002,140500,9541502,1948,1948,1948,1948,50
20241002,140400,9444102,1948,1948,1948,1948,50
20241002,140300,9346702,1948,1948,1948,1948,50
20241002,140200,9249302,1948,1948,1948,1948,49
20241002,140100,9153850,1948,1948,1948,1948,49
20241002,140000,9058398,1948,1948,1948,1948,50
20241002,135900,8960998,1948,1948,1948,1948,99
20241002,135800,8768146,1948,1948,1948,1948,49
20241002,135700,8672694,1948,1948,1948,1948,50
20241002,135600,8575294,1948,1948,1948,1948,49
20241002,135500,8479842,1948,1948,1948,1948,49
20241002,135400,8384390,1948,1948,1948,1948,50
20241002,135300,8286990,1948,1948,1948,1948,49
20241002,135200,8191538,1948,1948,1948,1948,50
20241002,135100,8094138,1948,1948,1948,1948,50
20241002,135000,7996738,1948,1948,1948,1948,49
20241002,134900,7901286,1948,1948,1948,1948,49
20241002,134800,7805834,1948,1948,1948,1948,50
20241002,134700,7708434,1948,1948,1948,1948,49
20241002,134600,7612982,1948,1948,1948,1948,50
20241002,134500,7515582,1948,1948,1948,1948,50
20241002,134400,7418182,1948,1948,1948,1948,49
20241002,134300,7322730,1948,1948,1948,1948,67
20241002,134200,7192214,1948,1948,1948,1948,18
20241002,134100,7157150,1948,1948,1948,1948,18
20241002,134000,7122086,1948,1948,1948,1948,17
20241002,133900,7088970,1948,1948,1948,1948,18
20241002,133800,7053906,1948,1948,1948,1948,0
20241002,133700,7053906,1948,1948,1948,1948,18
20241002,133600,7018842,1948,1948,1948,1948,18
20241002,133500,6983778,1948,1948,1948,1948,18
20241002,133400,6948714,1948,1948,1948,1948,18
20241002,133300,6913650,1948,1949,1949,1948,18
20241002,133200,6878585,1948,1948,1948,1948,0
20241002,133100,6878585,1948,1948,1948,1948,0
20241002,133000,6878585,1948,1948,1948,1948,0
20241002,132900,6878585,1948,1948,1948,1948,0
20241002,132800,6878585,1948,1948,1948,1948,0
20241002,132700,6878585,1948,1948,1948,1948,0
20241002,132600,6878585,1948,1948,1948,1948,0
20241002,132500,6878585,1948,1948,1948,1948,0
20241002,132400,6878585,1948,1948,1948,1948,0
20241002,132300,6878585,1948,1948,1948,1948,0
20241002,132200,6878585,1948,1948,1948,1948,0
20241002,132100,6878585,1948,1948,1948,1948,0
20241002,132000,6878585,1948,1948,1948,1948,0
20241002,131900,6878585,1948,1948,1948,1948,0
20241002,131800,6878585,1948,1948,1948,1948,0
20241002,131700,6878585,1948,1948,1948,1948,0
20241002,131600,6878585,1948,1948,1948,1948,0
20241002,131500,6878585,1948,1948,1948,1948,0
20241002,131400,6878585,1948,1948,1948,1948,0
20241002,131300,6878585,1948,1948,1948,1948,0
20241002,131200,6878585,1948,1948,1948,1948,0
20241002,131100,6878585,1948,1948,1948,1948,0
20241002,131000,6878585,1948,1948,1948,1948,0
20241002,130900,6878585,1948,1948,1948,1948,0
20241002,130800,6878585,1948,1948,1948,1948,0
20241002,130700,6878585,1948,1948,1948,1948,0
20241002,130600,6878585,1948,1948,1948,1948,0
20241002,130500,6878585,1948,1948,1948,1948,0
20241002,130400,6878585,1948,1948,1948,1948,0
20241002,130300,6878585,1948,1948,1948,1948,0
20241002,130200,6878585,1948,1948,1948,1948,0
20241002,130100,6878585,1948,1948,1948,1948,0
20241002,130000,6878585,1948,1948,1948,1948,0
20241002,125900,6878585,1948,1949,1949,1948,2000
20241002,125800,2981991,1949,1949,1949,1949,0
20241002,125700,2981991,1949,1949,1949,1949,0
20241002,125600,2981991,1949,1949,1949,1949,0
20241002,125500,2981991,1949,1949,1949,1949,0
20241002,125400,2981991,1949,1949,1949,1949,0
20241002,125300,2981991,1949,1949,1949,1949,49
20241002,125200,2886490,1950,1950,1950,1950,0
20241002,125100,2886490,1950,1950,1950,1950,0
20241002,125000,2886490,1950,1950,1950,1950,0
20241002,124900,2886490,1950,1950,1950,1950,1
20241002,124800,2884540,1950,1950,1950,1950,0
20241002,124700,2884540,1950,1950,1950,1950,0
20241002,124600,2884540,1950,1950,1950,1950,0
20241002,124500,2884540,1950,1950,1950,1950,0
20241002,124400,2884540,1950,1950,1950,1950,0
20241002,124300,2884540,1950,1950,1950,1950,0
20241002,124200,2884540,1950,1950,1950,1950,0
20241002,124100,2884540,1950,1950,1950,1950,0
20241002,124000,2884540,1950,1950,1950,1950,0
20241002,123900,2884540,1950,1950,1950,1950,0
20241002,123800,2884540,1950,1950,1950,1950,0
20241002,123700,2884540,1950,1950,1950,1950,0
20241002,123600,2884540,1950,1950,1950,1950,0
20241002,123500,2884540,1950,1950,1950,1950,0
20241002,123400,2884540,1950,1950,1950,1950,0
20241002,123300,2884540,1950,1950,1950,1950,0
20241002,123200,2884540,1950,1950,1950,1950,0
20241002,123100,2884540,1950,1950,1950,1950,11
20241002,123000,2863090,1949,1949,1949,1949,0
20241002,122900,2863090,1949,1949,1949,1949,0
20241002,122800,2863090,1949,1949,1949,1949,358
20241002,122700,2165348,1948,1948,1948,1948,0
20241002,122600,2165348,1948,1948,1948,1948,0
20241002,122500,2165348,1948,1948,1948,1948,0
20241002,122400,2165348,1948,1948,1948,1948,0
20241002,122300,2165348,1948,1948,1948,1948,30
20241002,122200,2106908,1949,1949,1949,1949,0
20241002,122100,2106908,1949,1949,1949,1949,0
20241002,122000,2106908,1949,1949,1949,1949,0
20241002,121900,2106908,1949,1949,1949,1949,0
20241002,121800,2106908,1949,1949,1949,1949,0
20241002,121700,2106908,1949,1949,1949,1949,0
20241002,121600,2106908,1949,1949,1949,1949,0
20241002,121500,2106908,1949,1949,1949,1949,0
20241002,121400,2106908,1949,1949,1949,1949,0
20241002,121300,2106908,1949,1949,1949,1949,0
20241002,121200,2106908,1949,1949,1949,1949,0
20241002,121100,2106908,1949,1949,1949,1949,0
20241002,121000,2106908,1949,1949,1949,1949,0
20241002,120900,2106908,1949,1949,1949,1949,0
20241002,120800,2106908,1949,1949,1949,1949,0
20241002,120700,2106908,1949,1949,1949,1949,0
20241002,120600,2106908,1949,1949,1949,1949,0
20241002,120500,2106908,1949,1949,1949,1949,0
20241002,120400,2106908,1949,1949,1949,1949,0
20241002,120300,2106908,1949,1949,1949,1949,0
20241002,120200,2106908,1949,1949,1949,1949,0
20241002,120100,2106908,1949,1949,1949,1949,0
20241002,120000,2106908,1949,1949,1949,1949,0
20241002,115900,2106908,1949,1949,1949,1949,0
20241002,115800,2106908,1949,1949,1949,1949,0
20241002,115700,2106908,1949,1949,1949,1949,0
20241002,115600,2106908,1949,1949,1949,1949,0
20241002,115500,2106908,1949,1949,1949,1949,0
20241002,115400,2106908,1949,1949,1949,1949,0
20241002,115300,2106908,1949,1949,1949,1949,0
20241002,115200,2106908,1949,1949,1949,1949,0
20241002,115100,2106908,1949,1949,1949,1949,0
20241002,115000,2106908,1949,1949,1949,1949,10
20241002,114900,2087418,1949,1949,1949,1949,0
20241002,114800,2087418,1949,1949,1949,1949,0
20241002,114700,2087418,1949,1949,1949,1949,0
20241002,114600,2087418,1949,1949,1949,1949,0
20241002,114500,2087418,1949,1949,1949,1949,0
20241002,114400,2087418,1949,1949,1949,1949,0
20241002,114300,2087418,1949,1949,1949,1949,0
20241002,114200,2087418,1949,1949,1949,1949,0
20241002,114100,2087418,1949,1949,1949,1949,0
20241002,114000,2087418,1949,1949,1949,1949,0
20241002,113900,2087418,1949,1949,1949,1949,0
20241002,113800,2087418,1949,1949,1949,1949,0
20241002,113700,2087418,1949,1949,1949,1949,0
20241002,113600,2087418,1949,1949,1949,1949,25
20241002,113500,2038693,1949,1949,1949,1949,0
20241002,113400,2038693,1949,1949,1949,1949,0
20241002,113300,2038693,1949,1949,1949,1949,0
20241002,113200,2038693,1949,1949,1949,1949,0
20241002,113100,2038693,1949,1949,1949,1949,11
20241002,113000,2017254,1949,1949,1949,1949,11
20241002,112900,1995815,1949,1949,1949,1949,0
20241002,112800,1995815,1949,1949,1949,1949,0
20241002,112700,1995815,1949,1949,1949,1949,0
20241002,112600,1995815,1949,1949,1949,1949,0
20241002,112500,1995815,1949,1949,1949,1949,0
20241002,112400,1995815,1949,1949,1949,1949,0
20241002,112300,1995815,1949,1949,1949,1949,0
20241002,112200,1995815,1949,1949,1949,1949,0
20241002,112100,1995815,1949,1949,1949,1949,0
20241002,112000,1995815,1949,1949,1949,1949,0
20241002,111900,1995815,1949,1949,1949,1949,0
20241002,111800,1995815,1949,1949,1949,1949,0
20241002,111700,1995815,1949,1949,1949,1949,0
20241002,111600,1995815,1949,1949,1949,1949,0
20241002,111500,1995815,1949,1949,1949,1949,0
20241002,111400,1995815,1949,1949,1949,1949,0
20241002,111300,1995815,1949,1949,1949,1949,0
20241002,111200,1995815,1949,1949,1949,1949,0
20241002,111100,1995815,1949,1949,1949,1949,0
20241002,111000,1995815,1949,1949,1949,1949,0
20241002,110900,1995815,1949,1949,1949,1949,0
20241002,110800,1995815,1949,1949,1949,1949,0
20241002,110700,1995815,1949,1949,1949,1949,0
20241002,110600,1995815,1949,1949,1949,1949,0
20241002,110500,1995815,1949,1949,1949,1949,0
20241002,110400,1995815,1949,1949,1949,1949,0
20241002,110300,1995815,1949,1949,1949,1949,0
20241002,110200,1995815,1949,1949,1949,1949,0
20241002,110100,1995815,1949,1949,1949,1949,0
20241002,110000,1995815,1949,1949,1949,1949,0
20241002,105900,1995815,1949,1949,1949,1949,0
20241002,105800,1995815,1949,1949,1949,1949,6
20241002,105700,1984121,1949,1949,1949,1949,0
20241002,105600,1984121,1949,1949,1949,1949,0
20241002,105500,1984121,1949,1949,1949,1949,0
20241002,105400,1984121,1949,1949,1949,1949,0
20241002,105300,1984121,1949,1949,1949,1949,3
20241002,105200,1978274,1948,1948,1948,1948,0
20241002,105100,1978274,1948,1948,1948,1948,0
20241002,105000,1978274,1948,1948,1948,1948,0
20241002,104900,1978274,1948,1948,1948,1948,0
20241002,104800,1978274,1948,1948,1948,1948,0
20241002,104700,1978274,1948,1948,1948,1948,60
20241002,104600,1861394,1948,1948,1948,1948,0
20241002,104500,1861394,1948,1948,1948,1948,0
20241002,104400,1861394,1948,1948,1948,1948,0
20241002,104300,1861394,1948,1948,1948,1948,0
20241002,104200,1861394,1948,1948,1948,1948,0
20241002,104100,1861394,1948,1948,1948,1948,0
20241002,104000,1861394,1948,1948,1948,1948,0
20241002,103900,1861394,1948,1948,1948,1948,0
20241002,103800,1861394,1948,1948,1948,1948,2
20241002,103700,1857498,1949,1949,1949,1949,0
20241002,103600,1857498,1949,1949,1949,1949,0
20241002,103500,1857498,1949,1949,1949,1949,0
20241002,103400,1857498,1949,1949,1949,1949,25
20241002,103300,1808773,1949,1949,1949,1949,0
20241002,103200,1808773,1949,1949,1949,1949,0
20241002,103100,1808773,1949,1949,1949,1949,0
20241002,103000,1808773,1949,1949,1949,1949,0
20241002,102900,1808773,1949,1949,1949,1949,0
20241002,102800,1808773,1949,1949,1949,1949,0
20241002,102700,1808773,1949,1949,1949,1949,0
20241002,102600,1808773,1949,1949,1949,1949,0
20241002,102500,1808773,1949,1949,1949,1949,0
20241002,102400,1808773,1949,1949,1949,1949,0
20241002,102300,1808773,1949,1949,1949,1949,0
20241002,102200,1808773,1949,1949,1949,1949,7
20241002,102100,1795130,1947,1947,1947,1947,0
20241002,102000,1795130,1947,1947,1947,1947,0
20241002,101900,1795130,1947,1947,1947,1947,0
20241002,101800,1795130,1947,1947,1947,1947,0
20241002,101700,1795130,1947,1947,1947,1947,0
20241002,101600,1795130,1947,1947,1947,1947,0
20241002,101500,1795130,1947,1947,1947,1947,0
20241002,101400,1795130,1947,1947,1947,1947,0
20241002,101300,1795130,1947,1947,1947,1947,0
20241002,101200,1795130,1947,1947,1947,1947,0
20241002,101100,1795130,1947,1947,1947,1947,0
20241002,101000,1795130,1947,1947,1947,1947,0
20241002,100900,1795130,1947,1947,1947,1947,0
20241002,100800,1795130,1947,1947,1947,1947,0
20241002,100700,1795130,1947,1947,1947,1947,0
20241002,100600,1795130,1947,1947,1947,1947,0
20241002,100500,1795130,1947,1947,1947,1947,0
20241002,100400,1795130,1947,1947,1947,1947,0
20241002,100300,1795130,1947,1947,1947,1947,0
20241002,100200,1795130,1947,1947,1947,1947,0
20241002,100100,1795130,1947,1947,1947,1947,0
20241002,100000,1795130,1947,1947,1947,1947,0
20241002,095900,1795130,1947,1947,1947,1947,0
20241002,095800,1795130,1947,1947,1947,1947,0
20241002,095700,1795130,1947,1947,1947,1947,0
20241002,095600,1795130,1947,1947,1947,1947,0
20241002,095500,1795130,1947,1947,1947,1947,0
20241002,095400,1795130,1947,1947,1947,1947,0
20241002,095300,1795130,1947,1947,1947,1947,0
20241002,095200,1795130,1947,1947,1947,1947,0
20241002,095100,1795130,1947,1947,1947,1947,0
20241002,095000,1795130,1947,1947,1947,1947,0
20241002,094900,1795130,1947,1947,1947,1947,0
20241002,094800,1795130,1947,1947,1947,1947,223
20241002,094700,1360949,1947,1947,1947,1947,0
20241002,094600,1360949,1947,1947,1947,1947,2
20241002,094500,1357055,1947,1947,1947,1947,0
20241002,094400,1357055,1947,1947,1947,1947,0
20241002,094300,1357055,1947,1947,1947,1947,550
20241002,094200,286205,1947,1947,1947,1947,0
20241002,094100,286205,1947,1947,1947,1947,0
20241002,094000,286205,1947,1947,1947,1947,0
20241002,093900,286205,1947,1947,1947,1947,0
20241002,093800,286205,1947,1947,1947,1947,0
20241002,093700,286205,1947,1947,1947,1947,0
20241002,093600,286205,1947,1947,1947,1947,0
20241002,093500,286205,1947,1947,1947,1947,0
20241002,093400,286205,1947,1947,1947,1947,0
20241002,093300,286205,1947,1947,1947,1947,0
20241002,093200,286205,1947,1947,1947,1947,0
20241002,093100,286205,1947,1947,1947,1947,2
20241002,093000,282311,1947,1947,1947,1947,2
20241002,092900,278417,1947,1947,1947,1947,0
20241002,092800,278417,1947,1947,1947,1947,21
20241002,092700,237530,1947,1947,1947,1947,0
20241002,092600,237530,1947,1947,1947,1947,0
20241002,092500,237530,1947,1947,1947,1947,0
20241002,092400,237530,1947,1947,1947,1947,0
20241002,092300,237530,1947,1947,1947,1947,0
20241002,092200,237530,1947,1947,1947,1947,0
20241002,092100,237530,1947,1947,1947,1947,0
20241002,092000,237530,1947,1947,1947,1947,0
20241002,091900,237530,1947,1947,1947,1947,4
20241002,091800,229742,1946,1946,1946,1946,0
20241002,091700,229742,1946,1946,1946,1946,0
20241002,091600,229742,1946,1946,1946,1946,0
20241002,091500,229742,1946,1946,1946,1946,0
20241002,091400,229742,1946,1946,1946,1946,0
20241002,091300,229742,1946,1946,1946,1946,0
20241002,091200,229742,1946,1946,1946,1946,80
20241002,091100,74062,1949,1949,1949,1949,0
20241002,091000,74062,1949,1949,1949,1949,0
20241002,090900,74062,1949,1949,1949,1949,0
20241002,090800,74062,1949,1949,1949,1949,0
20241002,090700,74062,1949,1949,1949,1949,0
20241002,090600,74062,1949,1949,1949,1949,0
20241002,090500,74062,1949,1949,1949,1949,0
20241002,090400,74062,1949,1949,1949,1949,23
20241002,090300,29235,1949,1949,1949,1949,5
20241002,090200,19490,1949,1949,1949,1949,0
20241002,090100,19490,1949,1949,1949,1949,0
20241002,090000,19490,1949,1949,1949,1949,10