KissMeData/214270/min/candle-20241007.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,205800,105953384,1870,1870,1870,1870,3205
20241007,205700,105953384,1870,1870,1870,1870,0
20241007,205600,105953384,1870,1870,1870,1870,0
20241007,205500,105953384,1870,1870,1870,1870,0
20241007,205400,105953384,1870,1870,1870,1870,0
20241007,205300,105953384,1870,1870,1870,1870,0
20241007,205200,105953384,1870,1870,1870,1870,0
20241007,205100,105953384,1870,1870,1870,1870,0
20241007,205000,105953384,1870,1870,1870,1870,0
20241007,204900,105953384,1870,1870,1870,1870,0
20241007,204800,105953384,1870,1870,1870,1870,0
20241007,204700,105953384,1870,1870,1870,1870,0
20241007,204600,105953384,1870,1870,1870,1870,0
20241007,204500,105953384,1870,1870,1870,1870,0
20241007,204400,105953384,1870,1870,1870,1870,0
20241007,204300,105953384,1870,1870,1870,1870,0
20241007,204200,105953384,1870,1870,1870,1870,0
20241007,204100,105953384,1870,1870,1870,1870,0
20241007,204000,105953384,1870,1870,1870,1870,0
20241007,203900,105953384,1870,1870,1870,1870,0
20241007,203800,105953384,1870,1870,1870,1870,0
20241007,203700,105953384,1870,1870,1870,1870,0
20241007,203600,105953384,1870,1870,1870,1870,0
20241007,203500,105953384,1870,1870,1870,1870,0
20241007,203400,105953384,1870,1870,1870,1870,0
20241007,203300,105953384,1870,1870,1870,1870,0
20241007,203200,105953384,1870,1870,1870,1870,0
20241007,203100,105953384,1870,1870,1870,1870,0
20241007,203000,105953384,1870,1870,1870,1870,0
20241007,202900,105953384,1870,1870,1870,1870,0
20241007,202800,105953384,1870,1870,1870,1870,3205
20241007,202700,105953384,1870,1870,1870,1870,0
20241007,202600,105953384,1870,1870,1870,1870,0
20241007,202500,105953384,1870,1870,1870,1870,0
20241007,202400,105953384,1870,1870,1870,1870,0
20241007,202300,105953384,1870,1870,1870,1870,0
20241007,202200,105953384,1870,1870,1870,1870,0
20241007,202100,105953384,1870,1870,1870,1870,0
20241007,202000,105953384,1870,1870,1870,1870,0
20241007,201900,105953384,1870,1870,1870,1870,0
20241007,201800,105953384,1870,1870,1870,1870,0
20241007,201700,105953384,1870,1870,1870,1870,0
20241007,201600,105953384,1870,1870,1870,1870,0
20241007,201500,105953384,1870,1870,1870,1870,0
20241007,201400,105953384,1870,1870,1870,1870,0
20241007,201300,105953384,1870,1870,1870,1870,0
20241007,201200,105953384,1870,1870,1870,1870,0
20241007,201100,105953384,1870,1870,1870,1870,0
20241007,201000,105953384,1870,1870,1870,1870,0
20241007,200900,105953384,1870,1870,1870,1870,0
20241007,200800,105953384,1870,1870,1870,1870,0
20241007,200700,105953384,1870,1870,1870,1870,0
20241007,200600,105953384,1870,1870,1870,1870,0
20241007,200500,105953384,1870,1870,1870,1870,0
20241007,200400,105953384,1870,1870,1870,1870,0
20241007,200300,105953384,1870,1870,1870,1870,0
20241007,200200,105953384,1870,1870,1870,1870,0
20241007,200100,105953384,1870,1870,1870,1870,0
20241007,200000,105953384,1870,1870,1870,1870,0
20241007,195900,105953384,1870,1870,1870,1870,0
20241007,195800,105953384,1870,1870,1870,1870,3205
20241007,195700,105953384,1870,1870,1870,1870,0
20241007,195600,105953384,1870,1870,1870,1870,0
20241007,195500,105953384,1870,1870,1870,1870,0
20241007,195400,105953384,1870,1870,1870,1870,0
20241007,195300,105953384,1870,1870,1870,1870,0
20241007,195200,105953384,1870,1870,1870,1870,0
20241007,195100,105953384,1870,1870,1870,1870,0
20241007,195000,105953384,1870,1870,1870,1870,0
20241007,194900,105953384,1870,1870,1870,1870,0
20241007,194800,105953384,1870,1870,1870,1870,0
20241007,194700,105953384,1870,1870,1870,1870,0
20241007,194600,105953384,1870,1870,1870,1870,0
20241007,194500,105953384,1870,1870,1870,1870,0
20241007,194400,105953384,1870,1870,1870,1870,0
20241007,194300,105953384,1870,1870,1870,1870,0
20241007,194200,105953384,1870,1870,1870,1870,0
20241007,194100,105953384,1870,1870,1870,1870,0
20241007,194000,105953384,1870,1870,1870,1870,0
20241007,193900,105953384,1870,1870,1870,1870,0
20241007,193800,105953384,1870,1870,1870,1870,0
20241007,193700,105953384,1870,1870,1870,1870,0
20241007,193600,105953384,1870,1870,1870,1870,0
20241007,193500,105953384,1870,1870,1870,1870,0
20241007,193400,105953384,1870,1870,1870,1870,0
20241007,193300,105953384,1870,1870,1870,1870,0
20241007,193200,105953384,1870,1870,1870,1870,0
20241007,193100,105953384,1870,1870,1870,1870,0
20241007,193000,105953384,1870,1870,1870,1870,0
20241007,192900,105953384,1870,1870,1870,1870,0
20241007,192800,105953384,1870,1870,1870,1870,3205
20241007,192700,105953384,1870,1870,1870,1870,0
20241007,192600,105953384,1870,1870,1870,1870,0
20241007,192500,105953384,1870,1870,1870,1870,0
20241007,192400,105953384,1870,1870,1870,1870,0
20241007,192300,105953384,1870,1870,1870,1870,0
20241007,192200,105953384,1870,1870,1870,1870,0
20241007,192100,105953384,1870,1870,1870,1870,0
20241007,192000,105953384,1870,1870,1870,1870,0
20241007,191900,105953384,1870,1870,1870,1870,0
20241007,191800,105953384,1870,1870,1870,1870,0
20241007,191700,105953384,1870,1870,1870,1870,0
20241007,191600,105953384,1870,1870,1870,1870,0
20241007,191500,105953384,1870,1870,1870,1870,0
20241007,191400,105953384,1870,1870,1870,1870,0
20241007,191300,105953384,1870,1870,1870,1870,0
20241007,191200,105953384,1870,1870,1870,1870,0
20241007,191100,105953384,1870,1870,1870,1870,0
20241007,191000,105953384,1870,1870,1870,1870,0
20241007,190900,105953384,1870,1870,1870,1870,0
20241007,190800,105953384,1870,1870,1870,1870,0
20241007,190700,105953384,1870,1870,1870,1870,0
20241007,190600,105953384,1870,1870,1870,1870,0
20241007,190500,105953384,1870,1870,1870,1870,0
20241007,190400,105953384,1870,1870,1870,1870,0
20241007,190300,105953384,1870,1870,1870,1870,0
20241007,190200,105953384,1870,1870,1870,1870,0
20241007,190100,105953384,1870,1870,1870,1870,0
20241007,190000,105953384,1870,1870,1870,1870,0
20241007,185900,105953384,1870,1870,1870,1870,0
20241007,185800,105953384,1870,1870,1870,1870,3205
20241007,185700,105953384,1870,1870,1870,1870,0
20241007,185600,105953384,1870,1870,1870,1870,0
20241007,185500,105953384,1870,1870,1870,1870,0
20241007,185400,105953384,1870,1870,1870,1870,0
20241007,185300,105953384,1870,1870,1870,1870,0
20241007,185200,105953384,1870,1870,1870,1870,0
20241007,185100,105953384,1870,1870,1870,1870,0
20241007,185000,105953384,1870,1870,1870,1870,0
20241007,184900,105953384,1870,1870,1870,1870,0
20241007,184800,105953384,1870,1870,1870,1870,0
20241007,184700,105953384,1870,1870,1870,1870,0
20241007,184600,105953384,1870,1870,1870,1870,0
20241007,184500,105953384,1870,1870,1870,1870,0
20241007,184400,105953384,1870,1870,1870,1870,0
20241007,184300,105953384,1870,1870,1870,1870,0
20241007,184200,105953384,1870,1870,1870,1870,0
20241007,184100,105953384,1870,1870,1870,1870,0
20241007,184000,105953384,1870,1870,1870,1870,0
20241007,183900,105953384,1870,1870,1870,1870,0
20241007,183800,105953384,1870,1870,1870,1870,0
20241007,183700,105953384,1870,1870,1870,1870,0
20241007,183600,105953384,1870,1870,1870,1870,0
20241007,183500,105953384,1870,1870,1870,1870,0
20241007,183400,105953384,1870,1870,1870,1870,0
20241007,183300,105953384,1870,1870,1870,1870,0
20241007,183200,105953384,1870,1870,1870,1870,0
20241007,183100,105953384,1870,1870,1870,1870,0
20241007,183000,105953384,1870,1870,1870,1870,0
20241007,182900,105953384,1870,1870,1870,1870,0
20241007,182800,105953384,1870,1870,1870,1870,3205
20241007,182700,105953384,1870,1870,1870,1870,0
20241007,182600,105953384,1870,1870,1870,1870,0
20241007,182500,105953384,1870,1870,1870,1870,0
20241007,182400,105953384,1870,1870,1870,1870,0
20241007,182300,105953384,1870,1870,1870,1870,0
20241007,182200,105953384,1870,1870,1870,1870,0
20241007,182100,105953384,1870,1870,1870,1870,0
20241007,182000,105953384,1870,1870,1870,1870,0
20241007,181900,105953384,1870,1870,1870,1870,0
20241007,181800,105953384,1870,1870,1870,1870,0
20241007,181700,105953384,1870,1870,1870,1870,0
20241007,181600,105953384,1870,1870,1870,1870,0
20241007,181500,105953384,1870,1870,1870,1870,0
20241007,181400,105953384,1870,1870,1870,1870,0
20241007,181300,105953384,1870,1870,1870,1870,0
20241007,181200,105953384,1870,1870,1870,1870,0
20241007,181100,105953384,1870,1870,1870,1870,0
20241007,181000,105953384,1870,1870,1870,1870,0
20241007,180900,105953384,1870,1870,1870,1870,0
20241007,180800,105953384,1870,1870,1870,1870,0
20241007,180700,105953384,1870,1870,1870,1870,0
20241007,180600,105953384,1870,1870,1870,1870,0
20241007,180500,105953384,1870,1870,1870,1870,0
20241007,180400,105953384,1870,1870,1870,1870,0
20241007,180300,105953384,1870,1870,1870,1870,0
20241007,180200,105953384,1870,1870,1870,1870,0
20241007,180100,105953384,1870,1870,1870,1870,0
20241007,180000,105953384,1870,1870,1870,1870,0
20241007,175900,105953384,1870,1870,1870,1870,0
20241007,175800,105953384,1870,1870,1870,1870,3205
20241007,175700,105953384,1870,1870,1870,1870,0
20241007,175600,105953384,1870,1870,1870,1870,0
20241007,175500,105953384,1870,1870,1870,1870,0
20241007,175400,105953384,1870,1870,1870,1870,0
20241007,175300,105953384,1870,1870,1870,1870,0
20241007,175200,105953384,1870,1870,1870,1870,0
20241007,175100,105953384,1870,1870,1870,1870,0
20241007,175000,105953384,1870,1870,1870,1870,0
20241007,174900,105953384,1870,1870,1870,1870,0
20241007,174800,105953384,1870,1870,1870,1870,0
20241007,174700,105953384,1870,1870,1870,1870,0
20241007,174600,105953384,1870,1870,1870,1870,0
20241007,174500,105953384,1870,1870,1870,1870,0
20241007,174400,105953384,1870,1870,1870,1870,0
20241007,174300,105953384,1870,1870,1870,1870,0
20241007,174200,105953384,1870,1870,1870,1870,0
20241007,174100,105953384,1870,1870,1870,1870,0
20241007,174000,105953384,1870,1870,1870,1870,0
20241007,173900,105953384,1870,1870,1870,1870,0
20241007,173800,105953384,1870,1870,1870,1870,0
20241007,173700,105953384,1870,1870,1870,1870,0
20241007,173600,105953384,1870,1870,1870,1870,0
20241007,173500,105953384,1870,1870,1870,1870,0
20241007,173400,105953384,1870,1870,1870,1870,0
20241007,173300,105953384,1870,1870,1870,1870,0
20241007,173200,105953384,1870,1870,1870,1870,0
20241007,173100,105953384,1870,1870,1870,1870,0
20241007,173000,105953384,1870,1870,1870,1870,0
20241007,172900,105953384,1870,1870,1870,1870,0
20241007,172800,105953384,1870,1870,1870,1870,3205
20241007,172700,105953384,1870,1870,1870,1870,0
20241007,172600,105953384,1870,1870,1870,1870,0
20241007,172500,105953384,1870,1870,1870,1870,0
20241007,172400,105953384,1870,1870,1870,1870,0
20241007,172300,105953384,1870,1870,1870,1870,0
20241007,172200,105953384,1870,1870,1870,1870,0
20241007,172100,105953384,1870,1870,1870,1870,0
20241007,172000,105953384,1870,1870,1870,1870,0
20241007,171900,105953384,1870,1870,1870,1870,0
20241007,171800,105953384,1870,1870,1870,1870,0
20241007,171700,105953384,1870,1870,1870,1870,0
20241007,171600,105953384,1870,1870,1870,1870,0
20241007,171500,105953384,1870,1870,1870,1870,0
20241007,171400,105953384,1870,1870,1870,1870,0
20241007,171300,105953384,1870,1870,1870,1870,0
20241007,171200,105953384,1870,1870,1870,1870,0
20241007,171100,105953384,1870,1870,1870,1870,0
20241007,171000,105953384,1870,1870,1870,1870,0
20241007,170900,105953384,1870,1870,1870,1870,0
20241007,170800,105953384,1870,1870,1870,1870,0
20241007,170700,105953384,1870,1870,1870,1870,0
20241007,170600,105953384,1870,1870,1870,1870,0
20241007,170500,105953384,1870,1870,1870,1870,0
20241007,170400,105953384,1870,1870,1870,1870,0
20241007,170300,105953384,1870,1870,1870,1870,0
20241007,170200,105953384,1870,1870,1870,1870,0
20241007,170100,105953384,1870,1870,1870,1870,0
20241007,170000,105953384,1870,1870,1870,1870,0
20241007,165900,105953384,1870,1870,1870,1870,0
20241007,165800,105953384,1870,1870,1870,1870,3205
20241007,165700,105953384,1870,1870,1870,1870,0
20241007,165600,105953384,1870,1870,1870,1870,0
20241007,165500,105953384,1870,1870,1870,1870,0
20241007,165400,105953384,1870,1870,1870,1870,0
20241007,165300,105953384,1870,1870,1870,1870,0
20241007,165200,105953384,1870,1870,1870,1870,0
20241007,165100,105953384,1870,1870,1870,1870,0
20241007,165000,105953384,1870,1870,1870,1870,0
20241007,164900,105953384,1870,1870,1870,1870,0
20241007,164800,105953384,1870,1870,1870,1870,0
20241007,164700,105953384,1870,1870,1870,1870,0
20241007,164600,105953384,1870,1870,1870,1870,0
20241007,164500,105953384,1870,1870,1870,1870,0
20241007,164400,105953384,1870,1870,1870,1870,0
20241007,164300,105953384,1870,1870,1870,1870,0
20241007,164200,105953384,1870,1870,1870,1870,0
20241007,164100,105953384,1870,1870,1870,1870,0
20241007,164000,105953384,1870,1870,1870,1870,0
20241007,163900,105953384,1870,1870,1870,1870,0
20241007,163800,105953384,1870,1870,1870,1870,0
20241007,163700,105953384,1870,1870,1870,1870,0
20241007,163600,105953384,1870,1870,1870,1870,0
20241007,163500,105953384,1870,1870,1870,1870,0
20241007,163400,105953384,1870,1870,1870,1870,0
20241007,163300,105953384,1870,1870,1870,1870,0
20241007,163200,105953384,1870,1870,1870,1870,0
20241007,163100,105953384,1870,1870,1870,1870,0
20241007,163000,105953384,1870,1870,1870,1870,0
20241007,162900,105953384,1870,1870,1870,1870,0
20241007,162800,105953384,1870,1870,1870,1870,3205
20241007,162700,105953384,1870,1870,1870,1870,0
20241007,162600,105953384,1870,1870,1870,1870,0
20241007,162500,105953384,1870,1870,1870,1870,0
20241007,162400,105953384,1870,1870,1870,1870,0
20241007,162300,105953384,1870,1870,1870,1870,0
20241007,162200,105953384,1870,1870,1870,1870,0
20241007,162100,105953384,1870,1870,1870,1870,0
20241007,162000,105953384,1870,1870,1870,1870,0
20241007,161900,105953384,1870,1870,1870,1870,0
20241007,161800,105953384,1870,1870,1870,1870,0
20241007,161700,105953384,1870,1870,1870,1870,0
20241007,161600,105953384,1870,1870,1870,1870,0
20241007,161500,105953384,1870,1870,1870,1870,0
20241007,161400,105953384,1870,1870,1870,1870,0
20241007,161300,105953384,1870,1870,1870,1870,0
20241007,161200,105953384,1870,1870,1870,1870,0
20241007,161100,105953384,1870,1870,1870,1870,0
20241007,161000,105953384,1870,1870,1870,1870,0
20241007,160900,105953384,1870,1870,1870,1870,0
20241007,160800,105953384,1870,1870,1870,1870,0
20241007,160700,105953384,1870,1870,1870,1870,0
20241007,160600,105953384,1870,1870,1870,1870,0
20241007,160500,105953384,1870,1870,1870,1870,0
20241007,160400,105953384,1870,1870,1870,1870,0
20241007,160300,105953384,1870,1870,1870,1870,0
20241007,160200,105953384,1870,1870,1870,1870,0
20241007,160100,105953384,1870,1870,1870,1870,0
20241007,160000,105953384,1870,1870,1870,1870,0
20241007,155900,105953384,1870,1870,1870,1870,0
20241007,155800,105953384,1870,1870,1870,1870,3205
20241007,155700,105953384,1870,1870,1870,1870,0
20241007,155600,105953384,1870,1870,1870,1870,0
20241007,155500,105953384,1870,1870,1870,1870,0
20241007,155400,105953384,1870,1870,1870,1870,0
20241007,155300,105953384,1870,1870,1870,1870,0
20241007,155200,105953384,1870,1870,1870,1870,0
20241007,155100,105953384,1870,1870,1870,1870,0
20241007,155000,105953384,1870,1870,1870,1870,0
20241007,154900,105953384,1870,1870,1870,1870,0
20241007,154800,105953384,1870,1870,1870,1870,0
20241007,154700,105953384,1870,1870,1870,1870,0
20241007,154600,105953384,1870,1870,1870,1870,0
20241007,154500,105953384,1870,1870,1870,1870,0
20241007,154400,105953384,1870,1870,1870,1870,0
20241007,154300,105953384,1870,1870,1870,1870,0
20241007,154200,105953384,1870,1870,1870,1870,0
20241007,154100,105953384,1870,1870,1870,1870,0
20241007,154000,105953384,1870,1870,1870,1870,0
20241007,153900,105953384,1870,1870,1870,1870,0
20241007,153800,105953384,1870,1870,1870,1870,0
20241007,153700,105953384,1870,1870,1870,1870,0
20241007,153600,105953384,1870,1870,1870,1870,0
20241007,153500,105953384,1870,1870,1870,1870,0
20241007,153400,105953384,1870,1870,1870,1870,0
20241007,153300,105953384,1870,1870,1870,1870,0
20241007,153200,105953384,1870,1870,1870,1870,0
20241007,153100,105953384,1870,1870,1870,1870,0
20241007,153000,105953384,1870,1870,1870,1870,3205
20241007,152900,99960034,1875,1875,1875,1875,0
20241007,152800,99960034,1875,1875,1875,1875,0
20241007,152700,99960034,1875,1875,1875,1875,0
20241007,152600,99960034,1875,1875,1875,1875,0
20241007,152500,99960034,1875,1875,1875,1875,0
20241007,152400,99960034,1875,1875,1875,1875,0
20241007,152300,99960034,1875,1875,1875,1875,0
20241007,152200,99960034,1875,1875,1875,1875,0
20241007,152100,99960034,1875,1875,1875,1875,0
20241007,152000,99960034,1875,1875,1875,1875,0
20241007,151900,99960034,1875,1875,1875,1875,0
20241007,151800,99960034,1875,1875,1875,1875,1
20241007,151700,99958159,1874,1874,1874,1874,2
20241007,151600,99954411,1874,1874,1874,1874,1
20241007,151500,99952537,1874,1874,1874,1874,391
20241007,151400,99219803,1880,1880,1880,1880,1
20241007,151300,99217923,1875,1875,1875,1875,300
20241007,151200,98655423,1875,1875,1875,1875,200
20241007,151100,98280423,1880,1880,1880,1880,0
20241007,151000,98280423,1880,1880,1880,1880,0
20241007,150900,98280423,1880,1880,1880,1880,1
20241007,150800,98278543,1875,1875,1875,1875,6
20241007,150700,98267293,1876,1876,1876,1876,1
20241007,150600,98265417,1875,1876,1876,1875,150
20241007,150500,97984117,1876,1876,1876,1876,2
20241007,150400,97980365,1875,1875,1875,1875,906
20241007,150300,96281615,1876,1876,1876,1876,2
20241007,150200,96277863,1876,1878,1878,1876,518
20241007,150100,95305942,1878,1878,1878,1878,0
20241007,150000,95305942,1878,1878,1878,1878,0
20241007,145900,95305942,1878,1878,1878,1878,0
20241007,145800,95305942,1878,1885,1885,1878,332
20241007,145700,94682425,1885,1885,1885,1885,0
20241007,145600,94682425,1885,1878,1885,1878,1008
20241007,145500,92789394,1878,1878,1878,1878,0
20241007,145400,92789394,1878,1880,1880,1878,751
20241007,145300,91378712,1885,1885,1885,1885,10
20241007,145200,91359862,1885,1885,1885,1885,0
20241007,145100,91359862,1885,1885,1885,1885,0
20241007,145000,91359862,1885,1885,1885,1885,0
20241007,144900,91359862,1885,1885,1885,1885,5
20241007,144800,91350437,1885,1879,1885,1879,11
20241007,144700,91329762,1885,1885,1885,1885,0
20241007,144600,91329762,1885,1885,1885,1885,0
20241007,144500,91329762,1885,1885,1885,1885,0
20241007,144400,91329762,1885,1885,1885,1885,1
20241007,144300,91327877,1878,1885,1885,1878,317
20241007,144200,90731151,1884,1884,1884,1884,0
20241007,144100,90731151,1884,1884,1884,1884,0
20241007,144000,90731151,1884,1884,1884,1884,539
20241007,143900,89715675,1884,1884,1884,1884,501
20241007,143800,88771791,1879,1879,1879,1879,642
20241007,143700,87565473,1884,1884,1884,1884,34
20241007,143600,87501417,1884,1884,1884,1884,1
20241007,143500,87499533,1877,1877,1877,1877,0
20241007,143400,87499533,1877,1877,1877,1877,0
20241007,143300,87499533,1877,1880,1880,1877,167
20241007,143200,87186071,1880,1880,1880,1880,99
20241007,143100,86999951,1880,1880,1880,1880,0
20241007,143000,86999951,1880,1880,1880,1880,0
20241007,142900,86999951,1880,1880,1880,1880,0
20241007,142800,86999951,1880,1880,1880,1880,0
20241007,142700,86999951,1880,1880,1880,1880,0
20241007,142600,86999951,1880,1880,1880,1880,0
20241007,142500,86999951,1880,1877,1880,1876,1639
20241007,142400,83922234,1885,1885,1885,1885,0
20241007,142300,83922234,1885,1885,1885,1885,159
20241007,142200,83622519,1885,1883,1885,1883,3103
20241007,142100,77776618,1881,1881,1881,1881,401
20241007,142000,77022337,1881,1881,1881,1881,0
20241007,141900,77022337,1881,1881,1881,1881,0
20241007,141800,77022337,1881,1881,1881,1881,0
20241007,141700,77022337,1881,1881,1881,1881,0
20241007,141600,77022337,1881,1881,1881,1881,2
20241007,141500,77018575,1881,1881,1881,1881,1
20241007,141400,77016694,1881,1878,1881,1878,2
20241007,141300,77012935,1878,1878,1878,1878,0
20241007,141200,77012935,1878,1878,1878,1878,0
20241007,141100,77012935,1878,1878,1878,1878,0
20241007,141000,77012935,1878,1878,1878,1878,162
20241007,140900,76708699,1877,1877,1877,1877,124
20241007,140800,76475951,1877,1877,1877,1877,0
20241007,140700,76475951,1877,1878,1878,1877,726
20241007,140600,75112549,1878,1878,1878,1878,0
20241007,140500,75112549,1878,1878,1878,1878,1001
20241007,140400,73232671,1878,1878,1878,1878,0
20241007,140300,73232671,1878,1878,1878,1878,40
20241007,140200,73157551,1879,1879,1879,1879,0
20241007,140100,73157551,1879,1879,1879,1879,42
20241007,140000,73078633,1880,1880,1880,1880,1
20241007,135900,73076753,1879,1879,1879,1879,0
20241007,135800,73076753,1879,1879,1879,1879,100
20241007,135700,72888853,1882,1882,1882,1882,0
20241007,135600,72888853,1882,1882,1882,1882,0
20241007,135500,72888853,1882,1882,1882,1882,0
20241007,135400,72888853,1882,1882,1882,1882,30
20241007,135300,72832393,1879,1879,1879,1879,0
20241007,135200,72832393,1879,1879,1879,1879,0
20241007,135100,72832393,1879,1879,1879,1879,0
20241007,135000,72832393,1879,1879,1879,1879,0
20241007,134900,72832393,1879,1879,1879,1879,0
20241007,134800,72832393,1879,1879,1879,1879,0
20241007,134700,72832393,1879,1879,1879,1879,0
20241007,134600,72832393,1879,1879,1879,1879,0
20241007,134500,72832393,1879,1879,1879,1879,0
20241007,134400,72832393,1879,1879,1879,1879,0
20241007,134300,72832393,1879,1879,1879,1879,1
20241007,134200,72830514,1883,1883,1883,1883,0
20241007,134100,72830514,1883,1883,1883,1883,0
20241007,134000,72830514,1883,1883,1883,1883,0
20241007,133900,72830514,1883,1883,1883,1883,0
20241007,133800,72830514,1883,1883,1883,1883,0
20241007,133700,72830514,1883,1883,1883,1883,0
20241007,133600,72830514,1883,1883,1883,1883,0
20241007,133500,72830514,1883,1883,1883,1883,0
20241007,133400,72830514,1883,1876,1883,1876,4
20241007,133300,72823003,1883,1883,1883,1876,152
20241007,133200,72537837,1883,1883,1883,1883,0
20241007,133100,72537837,1883,1883,1883,1883,800
20241007,133000,71031437,1876,1876,1876,1876,0
20241007,132900,71031437,1876,1876,1876,1876,119
20241007,132800,70808193,1876,1876,1876,1876,0
20241007,132700,70808193,1876,1876,1876,1876,0
20241007,132600,70808193,1876,1876,1876,1876,0
20241007,132500,70808193,1876,1876,1876,1876,0
20241007,132400,70808193,1876,1876,1876,1876,0
20241007,132300,70808193,1876,1876,1876,1876,0
20241007,132200,70808193,1876,1876,1876,1876,0
20241007,132100,70808193,1876,1876,1876,1876,0
20241007,132000,70808193,1876,1882,1882,1876,1411
20241007,131900,68157491,1882,1882,1882,1882,0
20241007,131800,68157491,1882,1882,1882,1882,1
20241007,131700,68155609,1882,1882,1882,1882,0
20241007,131600,68155609,1882,1882,1882,1882,0
20241007,131500,68155609,1882,1882,1882,1882,0
20241007,131400,68155609,1882,1882,1882,1882,0
20241007,131300,68155609,1882,1882,1882,1882,0
20241007,131200,68155609,1882,1882,1882,1882,0
20241007,131100,68155609,1882,1882,1882,1882,0
20241007,131000,68155609,1882,1882,1882,1882,0
20241007,130900,68155609,1882,1882,1882,1882,0
20241007,130800,68155609,1882,1882,1882,1882,0
20241007,130700,68155609,1882,1882,1882,1882,0
20241007,130600,68155609,1882,1882,1882,1882,0
20241007,130500,68155609,1882,1882,1882,1882,0
20241007,130400,68155609,1882,1882,1882,1882,0
20241007,130300,68155609,1882,1882,1882,1882,0
20241007,130200,68155609,1882,1882,1882,1882,0
20241007,130100,68155609,1882,1882,1882,1882,0
20241007,130000,68155609,1882,1874,1882,1873,96
20241007,125900,67975736,1874,1874,1874,1874,0
20241007,125800,67975736,1874,1874,1874,1874,43
20241007,125700,67895154,1874,1874,1874,1874,0
20241007,125600,67895154,1874,1874,1874,1874,0
20241007,125500,67895154,1874,1874,1874,1874,0
20241007,125400,67895154,1874,1874,1874,1874,3
20241007,125300,67889532,1875,1875,1875,1875,50
20241007,125200,67795782,1875,1875,1875,1875,0
20241007,125100,67795782,1875,1875,1875,1875,0
20241007,125000,67795782,1875,1875,1875,1875,365
20241007,124900,67111407,1879,1879,1879,1879,0
20241007,124800,67111407,1879,1879,1879,1879,0
20241007,124700,67111407,1879,1879,1879,1879,0
20241007,124600,67111407,1879,1879,1879,1879,0
20241007,124500,67111407,1879,1879,1879,1879,0
20241007,124400,67111407,1879,1879,1879,1879,3
20241007,124300,67105770,1879,1879,1879,1879,1
20241007,124200,67103891,1874,1874,1874,1874,164
20241007,124100,66796555,1874,1874,1874,1874,0
20241007,124000,66796555,1874,1874,1874,1874,0
20241007,123900,66796555,1874,1874,1874,1874,126
20241007,123800,66560431,1873,1873,1873,1873,0
20241007,123700,66560431,1873,1873,1873,1873,344
20241007,123600,65916119,1874,1878,1878,1874,1907
20241007,123500,62341246,1878,1878,1878,1878,0
20241007,123400,62341246,1878,1878,1878,1878,0
20241007,123300,62341246,1878,1878,1878,1878,0
20241007,123200,62341246,1878,1878,1878,1878,0
20241007,123100,62341246,1878,1878,1878,1878,97
20241007,123000,62159080,1878,1878,1878,1878,0
20241007,122900,62159080,1878,1878,1878,1878,1
20241007,122800,62157202,1877,1877,1877,1877,0
20241007,122700,62157202,1877,1877,1877,1877,675
20241007,122600,60890227,1878,1878,1878,1878,0
20241007,122500,60890227,1878,1878,1878,1878,0
20241007,122400,60890227,1878,1879,1879,1878,121
20241007,122300,60662979,1882,1882,1882,1882,0
20241007,122200,60662979,1882,1882,1884,1880,1094
20241007,122100,58604071,1885,1885,1885,1885,0
20241007,122000,58604071,1885,1885,1885,1885,0
20241007,121900,58604071,1885,1885,1885,1885,1
20241007,121800,58602186,1879,1880,1880,1879,1380
20241007,121700,56008466,1880,1880,1880,1880,0
20241007,121600,56008466,1880,1880,1880,1880,0
20241007,121500,56008466,1880,1880,1880,1880,24
20241007,121400,55963346,1885,1885,1885,1885,0
20241007,121300,55963346,1885,1885,1885,1885,0
20241007,121200,55963346,1885,1885,1885,1885,1
20241007,121100,55961461,1880,1880,1880,1880,0
20241007,121000,55961461,1880,1880,1880,1880,0
20241007,120900,55961461,1880,1880,1880,1880,0
20241007,120800,55961461,1880,1880,1880,1880,0
20241007,120700,55961461,1880,1884,1884,1880,900
20241007,120600,54268980,1884,1884,1884,1884,0
20241007,120500,54268980,1884,1884,1884,1884,39
20241007,120400,54195504,1884,1884,1884,1884,600
20241007,120300,53065104,1881,1881,1881,1881,0
20241007,120200,53065104,1881,1881,1881,1881,0
20241007,120100,53065104,1881,1881,1881,1881,768
20241007,120000,51620496,1883,1883,1883,1883,0
20241007,115900,51620496,1883,1883,1883,1883,700
20241007,115800,50302396,1883,1883,1883,1883,1
20241007,115700,50300513,1878,1878,1878,1878,0
20241007,115600,50300513,1878,1878,1878,1878,0
20241007,115500,50300513,1878,1883,1883,1878,501
20241007,115400,49357135,1883,1883,1883,1883,0
20241007,115300,49357135,1883,1883,1883,1883,0
20241007,115200,49357135,1883,1883,1883,1883,0
20241007,115100,49357135,1883,1883,1883,1883,0
20241007,115000,49357135,1883,1883,1883,1883,0
20241007,114900,49357135,1883,1883,1883,1883,0
20241007,114800,49357135,1883,1883,1883,1883,0
20241007,114700,49357135,1883,1883,1883,1883,0
20241007,114600,49357135,1883,1883,1883,1883,1
20241007,114500,49355252,1878,1878,1878,1878,0
20241007,114400,49355252,1878,1878,1878,1878,0
20241007,114300,49355252,1878,1878,1878,1878,0
20241007,114200,49355252,1878,1878,1878,1878,1
20241007,114100,49353374,1883,1883,1883,1883,0
20241007,114000,49353374,1883,1883,1883,1883,0
20241007,113900,49353374,1883,1883,1883,1883,0
20241007,113800,49353374,1883,1883,1883,1883,0
20241007,113700,49353374,1883,1883,1883,1883,0
20241007,113600,49353374,1883,1883,1883,1883,1
20241007,113500,49351491,1883,1883,1883,1883,0
20241007,113400,49351491,1883,1883,1883,1883,1
20241007,113300,49349608,1873,1873,1873,1873,0
20241007,113200,49349608,1873,1877,1877,1873,258
20241007,113100,48866155,1883,1883,1883,1883,0
20241007,113000,48866155,1883,1883,1883,1883,0
20241007,112900,48866155,1883,1883,1883,1883,0
20241007,112800,48866155,1883,1883,1883,1883,0
20241007,112700,48866155,1883,1883,1883,1883,0
20241007,112600,48866155,1883,1883,1883,1883,0
20241007,112500,48866155,1883,1876,1883,1875,484
20241007,112400,47954918,1883,1883,1883,1883,0
20241007,112300,47954918,1883,1883,1883,1883,0
20241007,112200,47954918,1883,1883,1883,1883,0
20241007,112100,47954918,1883,1883,1883,1883,0
20241007,112000,47954918,1883,1883,1883,1883,0
20241007,111900,47954918,1883,1883,1883,1883,0
20241007,111800,47954918,1883,1883,1883,1883,0
20241007,111700,47954918,1883,1883,1883,1883,0
20241007,111600,47954918,1883,1883,1883,1883,0
20241007,111500,47954918,1883,1883,1883,1883,1
20241007,111400,47953035,1873,1873,1873,1873,0
20241007,111300,47953035,1873,1873,1873,1873,0
20241007,111200,47953035,1873,1873,1873,1873,1
20241007,111100,47951162,1872,1872,1872,1872,0
20241007,111000,47951162,1872,1875,1875,1872,200
20241007,110900,47576581,1884,1884,1884,1884,0
20241007,110800,47576581,1884,1884,1884,1884,0
20241007,110700,47576581,1884,1884,1884,1884,0
20241007,110600,47576581,1884,1884,1884,1884,0
20241007,110500,47576581,1884,1884,1884,1884,0
20241007,110400,47576581,1884,1884,1884,1884,0
20241007,110300,47576581,1884,1884,1884,1884,0
20241007,110200,47576581,1884,1884,1884,1884,0
20241007,110100,47576581,1884,1884,1884,1884,0
20241007,110000,47576581,1884,1884,1884,1884,0
20241007,105900,47576581,1884,1884,1884,1884,1
20241007,105800,47574697,1874,1874,1874,1874,0
20241007,105700,47574697,1874,1875,1875,1874,700
20241007,105600,46262202,1875,1875,1875,1875,5
20241007,105500,46252827,1884,1884,1884,1884,0
20241007,105400,46252827,1884,1884,1884,1884,0
20241007,105300,46252827,1884,1884,1884,1884,0
20241007,105200,46252827,1884,1884,1884,1884,50
20241007,105100,46158627,1884,1884,1884,1884,0
20241007,105000,46158627,1884,1884,1884,1884,0
20241007,104900,46158627,1884,1884,1884,1884,0
20241007,104800,46158627,1884,1884,1884,1884,1
20241007,104700,46156743,1884,1884,1884,1884,0
20241007,104600,46156743,1884,1884,1884,1884,0
20241007,104500,46156743,1884,1884,1884,1884,0
20241007,104400,46156743,1884,1884,1884,1884,0
20241007,104300,46156743,1884,1884,1884,1884,0
20241007,104200,46156743,1884,1884,1884,1884,0
20241007,104100,46156743,1884,1873,1884,1873,28
20241007,104000,46104288,1872,1873,1873,1872,781
20241007,103900,44642006,1873,1873,1873,1873,10
20241007,103800,44623276,1873,1874,1874,1873,1169
20241007,103700,42433039,1884,1884,1884,1884,0
20241007,103600,42433039,1884,1884,1884,1884,0
20241007,103500,42433039,1884,1884,1884,1884,0
20241007,103400,42433039,1884,1884,1884,1884,2
20241007,103300,42429271,1874,1879,1879,1874,1256
20241007,103200,40072604,1884,1884,1884,1884,0
20241007,103100,40072604,1884,1884,1884,1884,0
20241007,103000,40072604,1884,1884,1884,1884,0
20241007,102900,40072604,1884,1884,1884,1884,0
20241007,102800,40072604,1884,1884,1884,1884,0
20241007,102700,40072604,1884,1884,1884,1884,0
20241007,102600,40072604,1884,1884,1884,1884,0
20241007,102500,40072604,1884,1884,1884,1884,0
20241007,102400,40072604,1884,1884,1884,1884,0
20241007,102300,40072604,1884,1884,1884,1884,0
20241007,102200,40072604,1884,1884,1884,1884,0
20241007,102100,40072604,1884,1884,1884,1884,0
20241007,102000,40072604,1884,1884,1884,1884,1
20241007,101900,40070720,1873,1873,1873,1873,0
20241007,101800,40070720,1873,1873,1873,1873,0
20241007,101700,40070720,1873,1873,1873,1873,13
20241007,101600,40046371,1874,1874,1874,1874,11
20241007,101500,40025757,1884,1884,1884,1884,0
20241007,101400,40025757,1884,1884,1884,1884,0
20241007,101300,40025757,1884,1884,1884,1884,2
20241007,101200,40021989,1883,1883,1883,1883,0
20241007,101100,40021989,1883,1883,1883,1883,300
20241007,101000,39457089,1883,1883,1883,1883,0
20241007,100900,39457089,1883,1883,1883,1883,1000
20241007,100800,37574089,1883,1883,1883,1883,0
20241007,100700,37574089,1883,1880,1883,1880,203
20241007,100600,37192440,1880,1880,1880,1880,0
20241007,100500,37192440,1880,1880,1880,1880,0
20241007,100400,37192440,1880,1879,1880,1879,1254
20241007,100300,34835346,1880,1880,1880,1880,0
20241007,100200,34835346,1880,1880,1880,1880,0
20241007,100100,34835346,1880,1880,1880,1880,5
20241007,100000,34825946,1881,1881,1881,1881,0
20241007,095900,34825946,1881,1881,1881,1881,0
20241007,095800,34825946,1881,1881,1881,1881,0
20241007,095700,34825946,1881,1881,1881,1881,10
20241007,095600,34807136,1881,1870,1881,1868,2734
20241007,095500,29699738,1881,1881,1881,1881,2
20241007,095400,29695976,1881,1880,1881,1880,36
20241007,095300,29628274,1866,1866,1866,1866,0
20241007,095200,29628274,1866,1868,1869,1866,687
20241007,095100,28345152,1869,1872,1872,1869,861
20241007,095000,26735338,1883,1883,1883,1883,0
20241007,094900,26735338,1883,1883,1883,1883,0
20241007,094800,26735338,1883,1883,1883,1883,0
20241007,094700,26735338,1883,1883,1883,1883,201
20241007,094600,26356855,1883,1883,1883,1883,2
20241007,094500,26353089,1884,1883,1884,1883,3
20241007,094400,26347439,1871,1872,1872,1871,3
20241007,094300,26341825,1884,1872,1884,1872,282
20241007,094200,25813897,1884,1884,1884,1884,0
20241007,094100,25813897,1884,1884,1884,1884,1
20241007,094000,25812013,1885,1885,1885,1885,0
20241007,093900,25812013,1885,1885,1885,1885,75
20241007,093800,25670638,1887,1886,1887,1886,255
20241007,093700,25189590,1886,1886,1886,1886,1
20241007,093600,25187704,1870,1886,1886,1870,302
20241007,093500,24622932,1870,1870,1870,1870,15
20241007,093400,24594882,1886,1886,1886,1886,0
20241007,093300,24594882,1886,1886,1886,1886,50
20241007,093200,24500582,1886,1885,1886,1885,531
20241007,093100,23499646,1885,1885,1885,1885,7
20241007,093000,23486451,1886,1876,1886,1865,2577
20241007,092900,18670093,1887,1887,1887,1887,0
20241007,092800,18670093,1887,1887,1887,1887,4
20241007,092700,18662545,1887,1887,1887,1887,26
20241007,092600,18613483,1887,1880,1887,1874,1786
20241007,092500,15265682,1887,1887,1887,1887,0
20241007,092400,15265682,1887,1887,1887,1887,1
20241007,092300,15263795,1887,1887,1887,1887,0
20241007,092200,15263795,1887,1887,1887,1887,670
20241007,092100,13999505,1887,1887,1887,1887,10
20241007,092000,13980635,1887,1887,1887,1887,1
20241007,091900,13978748,1879,1880,1880,1879,2
20241007,091800,13974989,1878,1878,1878,1878,0
20241007,091700,13974989,1878,1878,1878,1878,1
20241007,091600,13973111,1878,1878,1878,1878,0
20241007,091500,13973111,1878,1878,1878,1878,0
20241007,091400,13973111,1878,1878,1878,1878,100
20241007,091300,13785311,1878,1873,1878,1873,344
20241007,091200,13139329,1878,1878,1878,1878,1
20241007,091100,13137451,1878,1878,1878,1878,0
20241007,091000,13137451,1878,1878,1878,1878,0
20241007,090900,13137451,1878,1878,1878,1878,1
20241007,090800,13135573,1878,1878,1878,1878,0
20241007,090700,13135573,1878,1882,1882,1867,889
20241007,090600,11474179,1888,1888,1888,1888,1
20241007,090500,11472291,1882,1886,1888,1882,122
20241007,090400,11242047,1888,1882,1888,1882,1152
20241007,090300,9073977,1882,1882,1882,1882,0
20241007,090200,9073977,1882,1882,1882,1882,1
20241007,090100,9072095,1882,1877,1882,1870,791
20241007,090000,7591306,1877,1880,1888,1877,4041