KissMeData/037230/min/candle-20241007.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,192700,8961278,1930,1930,1930,1930,195
20241007,192600,8961278,1930,1930,1930,1930,0
20241007,192500,8961278,1930,1930,1930,1930,0
20241007,192400,8961278,1930,1930,1930,1930,0
20241007,192300,8961278,1930,1930,1930,1930,0
20241007,192200,8961278,1930,1930,1930,1930,0
20241007,192100,8961278,1930,1930,1930,1930,0
20241007,192000,8961278,1930,1930,1930,1930,0
20241007,191900,8961278,1930,1930,1930,1930,0
20241007,191800,8961278,1930,1930,1930,1930,0
20241007,191700,8961278,1930,1930,1930,1930,0
20241007,191600,8961278,1930,1930,1930,1930,0
20241007,191500,8961278,1930,1930,1930,1930,0
20241007,191400,8961278,1930,1930,1930,1930,0
20241007,191300,8961278,1930,1930,1930,1930,0
20241007,191200,8961278,1930,1930,1930,1930,0
20241007,191100,8961278,1930,1930,1930,1930,0
20241007,191000,8961278,1930,1930,1930,1930,0
20241007,190900,8961278,1930,1930,1930,1930,0
20241007,190800,8961278,1930,1930,1930,1930,0
20241007,190700,8961278,1930,1930,1930,1930,0
20241007,190600,8961278,1930,1930,1930,1930,0
20241007,190500,8961278,1930,1930,1930,1930,0
20241007,190400,8961278,1930,1930,1930,1930,0
20241007,190300,8961278,1930,1930,1930,1930,0
20241007,190200,8961278,1930,1930,1930,1930,0
20241007,190100,8961278,1930,1930,1930,1930,0
20241007,190000,8961278,1930,1930,1930,1930,0
20241007,185900,8961278,1930,1930,1930,1930,0
20241007,185800,8961278,1930,1930,1930,1930,0
20241007,185700,8961278,1930,1930,1930,1930,195
20241007,185600,8961278,1930,1930,1930,1930,0
20241007,185500,8961278,1930,1930,1930,1930,0
20241007,185400,8961278,1930,1930,1930,1930,0
20241007,185300,8961278,1930,1930,1930,1930,0
20241007,185200,8961278,1930,1930,1930,1930,0
20241007,185100,8961278,1930,1930,1930,1930,0
20241007,185000,8961278,1930,1930,1930,1930,0
20241007,184900,8961278,1930,1930,1930,1930,0
20241007,184800,8961278,1930,1930,1930,1930,0
20241007,184700,8961278,1930,1930,1930,1930,0
20241007,184600,8961278,1930,1930,1930,1930,0
20241007,184500,8961278,1930,1930,1930,1930,0
20241007,184400,8961278,1930,1930,1930,1930,0
20241007,184300,8961278,1930,1930,1930,1930,0
20241007,184200,8961278,1930,1930,1930,1930,0
20241007,184100,8961278,1930,1930,1930,1930,0
20241007,184000,8961278,1930,1930,1930,1930,0
20241007,183900,8961278,1930,1930,1930,1930,0
20241007,183800,8961278,1930,1930,1930,1930,0
20241007,183700,8961278,1930,1930,1930,1930,0
20241007,183600,8961278,1930,1930,1930,1930,0
20241007,183500,8961278,1930,1930,1930,1930,0
20241007,183400,8961278,1930,1930,1930,1930,0
20241007,183300,8961278,1930,1930,1930,1930,0
20241007,183200,8961278,1930,1930,1930,1930,0
20241007,183100,8961278,1930,1930,1930,1930,0
20241007,183000,8961278,1930,1930,1930,1930,0
20241007,182900,8961278,1930,1930,1930,1930,0
20241007,182800,8961278,1930,1930,1930,1930,0
20241007,182700,8961278,1930,1930,1930,1930,195
20241007,182600,8961278,1930,1930,1930,1930,0
20241007,182500,8961278,1930,1930,1930,1930,0
20241007,182400,8961278,1930,1930,1930,1930,0
20241007,182300,8961278,1930,1930,1930,1930,0
20241007,182200,8961278,1930,1930,1930,1930,0
20241007,182100,8961278,1930,1930,1930,1930,0
20241007,182000,8961278,1930,1930,1930,1930,0
20241007,181900,8961278,1930,1930,1930,1930,0
20241007,181800,8961278,1930,1930,1930,1930,0
20241007,181700,8961278,1930,1930,1930,1930,0
20241007,181600,8961278,1930,1930,1930,1930,0
20241007,181500,8961278,1930,1930,1930,1930,0
20241007,181400,8961278,1930,1930,1930,1930,0
20241007,181300,8961278,1930,1930,1930,1930,0
20241007,181200,8961278,1930,1930,1930,1930,0
20241007,181100,8961278,1930,1930,1930,1930,0
20241007,181000,8961278,1930,1930,1930,1930,0
20241007,180900,8961278,1930,1930,1930,1930,0
20241007,180800,8961278,1930,1930,1930,1930,0
20241007,180700,8961278,1930,1930,1930,1930,0
20241007,180600,8961278,1930,1930,1930,1930,0
20241007,180500,8961278,1930,1930,1930,1930,0
20241007,180400,8961278,1930,1930,1930,1930,0
20241007,180300,8961278,1930,1930,1930,1930,0
20241007,180200,8961278,1930,1930,1930,1930,0
20241007,180100,8961278,1930,1930,1930,1930,0
20241007,180000,8961278,1930,1930,1930,1930,0
20241007,175900,8961278,1930,1930,1930,1930,0
20241007,175800,8961278,1930,1930,1930,1930,0
20241007,175700,8961278,1930,1930,1930,1930,195
20241007,175600,8961278,1930,1930,1930,1930,0
20241007,175500,8961278,1930,1930,1930,1930,0
20241007,175400,8961278,1930,1930,1930,1930,0
20241007,175300,8961278,1930,1930,1930,1930,0
20241007,175200,8961278,1930,1930,1930,1930,0
20241007,175100,8961278,1930,1930,1930,1930,0
20241007,175000,8961278,1930,1930,1930,1930,0
20241007,174900,8961278,1930,1930,1930,1930,0
20241007,174800,8961278,1930,1930,1930,1930,0
20241007,174700,8961278,1930,1930,1930,1930,0
20241007,174600,8961278,1930,1930,1930,1930,0
20241007,174500,8961278,1930,1930,1930,1930,0
20241007,174400,8961278,1930,1930,1930,1930,0
20241007,174300,8961278,1930,1930,1930,1930,0
20241007,174200,8961278,1930,1930,1930,1930,0
20241007,174100,8961278,1930,1930,1930,1930,0
20241007,174000,8961278,1930,1930,1930,1930,0
20241007,173900,8961278,1930,1930,1930,1930,0
20241007,173800,8961278,1930,1930,1930,1930,0
20241007,173700,8961278,1930,1930,1930,1930,0
20241007,173600,8961278,1930,1930,1930,1930,0
20241007,173500,8961278,1930,1930,1930,1930,0
20241007,173400,8961278,1930,1930,1930,1930,0
20241007,173300,8961278,1930,1930,1930,1930,0
20241007,173200,8961278,1930,1930,1930,1930,0
20241007,173100,8961278,1930,1930,1930,1930,0
20241007,173000,8961278,1930,1930,1930,1930,0
20241007,172900,8961278,1930,1930,1930,1930,0
20241007,172800,8961278,1930,1930,1930,1930,0
20241007,172700,8961278,1930,1930,1930,1930,195
20241007,172600,8961278,1930,1930,1930,1930,0
20241007,172500,8961278,1930,1930,1930,1930,0
20241007,172400,8961278,1930,1930,1930,1930,0
20241007,172300,8961278,1930,1930,1930,1930,0
20241007,172200,8961278,1930,1930,1930,1930,0
20241007,172100,8961278,1930,1930,1930,1930,0
20241007,172000,8961278,1930,1930,1930,1930,0
20241007,171900,8961278,1930,1930,1930,1930,0
20241007,171800,8961278,1930,1930,1930,1930,0
20241007,171700,8961278,1930,1930,1930,1930,0
20241007,171600,8961278,1930,1930,1930,1930,0
20241007,171500,8961278,1930,1930,1930,1930,0
20241007,171400,8961278,1930,1930,1930,1930,0
20241007,171300,8961278,1930,1930,1930,1930,0
20241007,171200,8961278,1930,1930,1930,1930,0
20241007,171100,8961278,1930,1930,1930,1930,0
20241007,171000,8961278,1930,1930,1930,1930,0
20241007,170900,8961278,1930,1930,1930,1930,0
20241007,170800,8961278,1930,1930,1930,1930,0
20241007,170700,8961278,1930,1930,1930,1930,0
20241007,170600,8961278,1930,1930,1930,1930,0
20241007,170500,8961278,1930,1930,1930,1930,0
20241007,170400,8961278,1930,1930,1930,1930,0
20241007,170300,8961278,1930,1930,1930,1930,0
20241007,170200,8961278,1930,1930,1930,1930,0
20241007,170100,8961278,1930,1930,1930,1930,0
20241007,170000,8961278,1930,1930,1930,1930,0
20241007,165900,8961278,1930,1930,1930,1930,0
20241007,165800,8961278,1930,1930,1930,1930,0
20241007,165700,8961278,1930,1930,1930,1930,195
20241007,165600,8961278,1930,1930,1930,1930,0
20241007,165500,8961278,1930,1930,1930,1930,0
20241007,165400,8961278,1930,1930,1930,1930,0
20241007,165300,8961278,1930,1930,1930,1930,0
20241007,165200,8961278,1930,1930,1930,1930,0
20241007,165100,8961278,1930,1930,1930,1930,0
20241007,165000,8961278,1930,1930,1930,1930,0
20241007,164900,8961278,1930,1930,1930,1930,0
20241007,164800,8961278,1930,1930,1930,1930,0
20241007,164700,8961278,1930,1930,1930,1930,0
20241007,164600,8961278,1930,1930,1930,1930,0
20241007,164500,8961278,1930,1930,1930,1930,0
20241007,164400,8961278,1930,1930,1930,1930,0
20241007,164300,8961278,1930,1930,1930,1930,0
20241007,164200,8961278,1930,1930,1930,1930,0
20241007,164100,8961278,1930,1930,1930,1930,0
20241007,164000,8961278,1930,1930,1930,1930,0
20241007,163900,8961278,1930,1930,1930,1930,0
20241007,163800,8961278,1930,1930,1930,1930,0
20241007,163700,8961278,1930,1930,1930,1930,0
20241007,163600,8961278,1930,1930,1930,1930,0
20241007,163500,8961278,1930,1930,1930,1930,0
20241007,163400,8961278,1930,1930,1930,1930,0
20241007,163300,8961278,1930,1930,1930,1930,0
20241007,163200,8961278,1930,1930,1930,1930,0
20241007,163100,8961278,1930,1930,1930,1930,0
20241007,163000,8961278,1930,1930,1930,1930,0
20241007,162900,8961278,1930,1930,1930,1930,0
20241007,162800,8961278,1930,1930,1930,1930,0
20241007,162700,8961278,1930,1930,1930,1930,195
20241007,162600,8961278,1930,1930,1930,1930,0
20241007,162500,8961278,1930,1930,1930,1930,0
20241007,162400,8961278,1930,1930,1930,1930,0
20241007,162300,8961278,1930,1930,1930,1930,0
20241007,162200,8961278,1930,1930,1930,1930,0
20241007,162100,8961278,1930,1930,1930,1930,0
20241007,162000,8961278,1930,1930,1930,1930,0
20241007,161900,8961278,1930,1930,1930,1930,0
20241007,161800,8961278,1930,1930,1930,1930,0
20241007,161700,8961278,1930,1930,1930,1930,0
20241007,161600,8961278,1930,1930,1930,1930,0
20241007,161500,8961278,1930,1930,1930,1930,0
20241007,161400,8961278,1930,1930,1930,1930,0
20241007,161300,8961278,1930,1930,1930,1930,0
20241007,161200,8961278,1930,1930,1930,1930,0
20241007,161100,8961278,1930,1930,1930,1930,0
20241007,161000,8961278,1930,1930,1930,1930,0
20241007,160900,8961278,1930,1930,1930,1930,0
20241007,160800,8961278,1930,1930,1930,1930,0
20241007,160700,8961278,1930,1930,1930,1930,0
20241007,160600,8961278,1930,1930,1930,1930,0
20241007,160500,8961278,1930,1930,1930,1930,0
20241007,160400,8961278,1930,1930,1930,1930,0
20241007,160300,8961278,1930,1930,1930,1930,0
20241007,160200,8961278,1930,1930,1930,1930,0
20241007,160100,8961278,1930,1930,1930,1930,0
20241007,160000,8961278,1930,1930,1930,1930,0
20241007,155900,8961278,1930,1930,1930,1930,0
20241007,155800,8961278,1930,1930,1930,1930,0
20241007,155700,8961278,1930,1930,1930,1930,195
20241007,155600,8961278,1930,1930,1930,1930,0
20241007,155500,8961278,1930,1930,1930,1930,0
20241007,155400,8961278,1930,1930,1930,1930,0
20241007,155300,8961278,1930,1930,1930,1930,0
20241007,155200,8961278,1930,1930,1930,1930,0
20241007,155100,8961278,1930,1930,1930,1930,0
20241007,155000,8961278,1930,1930,1930,1930,0
20241007,154900,8961278,1930,1930,1930,1930,0
20241007,154800,8961278,1930,1930,1930,1930,0
20241007,154700,8961278,1930,1930,1930,1930,0
20241007,154600,8961278,1930,1930,1930,1930,0
20241007,154500,8961278,1930,1930,1930,1930,0
20241007,154400,8961278,1930,1930,1930,1930,0
20241007,154300,8961278,1930,1930,1930,1930,0
20241007,154200,8961278,1930,1930,1930,1930,0
20241007,154100,8961278,1930,1930,1930,1930,0
20241007,154000,8961278,1930,1930,1930,1930,0
20241007,153900,8961278,1930,1930,1930,1930,0
20241007,153800,8961278,1930,1930,1930,1930,0
20241007,153700,8961278,1930,1930,1930,1930,0
20241007,153600,8961278,1930,1930,1930,1930,0
20241007,153500,8961278,1930,1930,1930,1930,0
20241007,153400,8961278,1930,1930,1930,1930,0
20241007,153300,8961278,1930,1930,1930,1930,0
20241007,153200,8961278,1930,1930,1930,1930,0
20241007,153100,8961278,1930,1930,1930,1930,0
20241007,153000,8961278,1930,1930,1930,1930,195
20241007,152900,8584928,1930,1930,1930,1930,0
20241007,152800,8584928,1930,1930,1930,1930,0
20241007,152700,8584928,1930,1930,1930,1930,0
20241007,152600,8584928,1930,1930,1930,1930,0
20241007,152500,8584928,1930,1930,1930,1930,0
20241007,152400,8584928,1930,1930,1930,1930,0
20241007,152300,8584928,1930,1930,1930,1930,0
20241007,152200,8584928,1930,1930,1930,1930,0
20241007,152100,8584928,1930,1930,1930,1930,0
20241007,152000,8584928,1930,1930,1930,1930,0
20241007,151900,8584928,1930,1930,1930,1930,0
20241007,151800,8584928,1930,1930,1930,1930,0
20241007,151700,8584928,1930,1930,1930,1930,0
20241007,151600,8584928,1930,1930,1930,1930,0
20241007,151500,8584928,1930,1930,1930,1930,0
20241007,151400,8584928,1930,1930,1930,1930,0
20241007,151300,8584928,1930,1930,1930,1930,0
20241007,151200,8584928,1930,1930,1930,1930,0
20241007,151100,8584928,1930,1930,1930,1930,0
20241007,151000,8584928,1930,1930,1930,1930,0
20241007,150900,8584928,1930,1930,1930,1930,0
20241007,150800,8584928,1930,1930,1930,1930,0
20241007,150700,8584928,1930,1930,1930,1930,0
20241007,150600,8584928,1930,1930,1930,1930,0
20241007,150500,8584928,1930,1930,1930,1930,1
20241007,150400,8582998,1930,1930,1930,1930,0
20241007,150300,8582998,1930,1930,1930,1930,0
20241007,150200,8582998,1930,1930,1930,1930,0
20241007,150100,8582998,1930,1930,1930,1930,0
20241007,150000,8582998,1930,1930,1930,1930,0
20241007,145900,8582998,1930,1930,1930,1930,0
20241007,145800,8582998,1930,1930,1930,1930,1
20241007,145700,8581068,1930,1930,1930,1930,0
20241007,145600,8581068,1930,1930,1930,1930,0
20241007,145500,8581068,1930,1930,1930,1930,0
20241007,145400,8581068,1930,1930,1930,1930,0
20241007,145300,8581068,1930,1930,1930,1930,0
20241007,145200,8581068,1930,1930,1930,1930,0
20241007,145100,8581068,1930,1930,1930,1930,0
20241007,145000,8581068,1930,1930,1930,1930,0
20241007,144900,8581068,1930,1930,1930,1930,0
20241007,144800,8581068,1930,1930,1930,1930,0
20241007,144700,8581068,1930,1930,1930,1930,0
20241007,144600,8581068,1930,1930,1930,1930,0
20241007,144500,8581068,1930,1930,1930,1930,2
20241007,144400,8577208,1930,1930,1930,1930,2
20241007,144300,8573348,1930,1930,1930,1930,0
20241007,144200,8573348,1930,1930,1930,1930,0
20241007,144100,8573348,1930,1928,1930,1928,8
20241007,144000,8557910,1930,1930,1930,1930,0
20241007,143900,8557910,1930,1930,1930,1930,0
20241007,143800,8557910,1930,1930,1930,1930,0
20241007,143700,8557910,1930,1930,1930,1930,0
20241007,143600,8557910,1930,1930,1930,1930,6
20241007,143500,8546330,1930,1930,1930,1930,0
20241007,143400,8546330,1930,1930,1930,1930,0
20241007,143300,8546330,1930,1930,1930,1930,0
20241007,143200,8546330,1930,1930,1930,1930,0
20241007,143100,8546330,1930,1930,1930,1930,0
20241007,143000,8546330,1930,1930,1930,1930,0
20241007,142900,8546330,1930,1930,1930,1930,0
20241007,142800,8546330,1930,1930,1930,1930,0
20241007,142700,8546330,1930,1930,1930,1930,0
20241007,142600,8546330,1930,1930,1930,1930,0
20241007,142500,8546330,1930,1930,1930,1930,0
20241007,142400,8546330,1930,1930,1930,1930,0
20241007,142300,8546330,1930,1930,1930,1930,0
20241007,142200,8546330,1930,1930,1930,1930,0
20241007,142100,8546330,1930,1930,1930,1930,0
20241007,142000,8546330,1930,1930,1930,1930,0
20241007,141900,8546330,1930,1930,1930,1930,0
20241007,141800,8546330,1930,1930,1930,1930,0
20241007,141700,8546330,1930,1930,1930,1930,0
20241007,141600,8546330,1930,1930,1930,1930,2
20241007,141500,8542470,1929,1928,1929,1928,155
20241007,141400,8243476,1929,1929,1929,1929,0
20241007,141300,8243476,1929,1929,1929,1929,0
20241007,141200,8243476,1929,1929,1929,1929,0
20241007,141100,8243476,1929,1929,1929,1929,0
20241007,141000,8243476,1929,1929,1929,1929,0
20241007,140900,8243476,1929,1929,1929,1929,0
20241007,140800,8243476,1929,1929,1929,1929,0
20241007,140700,8243476,1929,1929,1929,1929,0
20241007,140600,8243476,1929,1929,1929,1929,0
20241007,140500,8243476,1929,1929,1929,1929,100
20241007,140400,8050576,1929,1923,1929,1923,925
20241007,140300,6270850,1920,1920,1920,1920,207
20241007,140200,5873410,1923,1923,1923,1923,0
20241007,140100,5873410,1923,1919,1923,1919,30
20241007,140000,5815781,1908,1908,1908,1908,0
20241007,135900,5815781,1908,1908,1908,1908,0
20241007,135800,5815781,1908,1908,1908,1908,0
20241007,135700,5815781,1908,1908,1908,1908,0
20241007,135600,5815781,1908,1908,1908,1908,0
20241007,135500,5815781,1908,1908,1908,1908,0
20241007,135400,5815781,1908,1909,1909,1908,277
20241007,135300,5287212,1910,1914,1914,1910,77
20241007,135200,5140052,1915,1919,1919,1915,14
20241007,135100,5113212,1920,1920,1920,1920,0
20241007,135000,5113212,1920,1920,1920,1920,0
20241007,134900,5113212,1920,1920,1920,1920,0
20241007,134800,5113212,1920,1920,1920,1920,0
20241007,134700,5113212,1920,1920,1920,1920,0
20241007,134600,5113212,1920,1920,1920,1920,0
20241007,134500,5113212,1920,1920,1920,1920,0
20241007,134400,5113212,1920,1920,1920,1920,0
20241007,134300,5113212,1920,1920,1920,1920,0
20241007,134200,5113212,1920,1920,1920,1920,0
20241007,134100,5113212,1920,1920,1920,1920,0
20241007,134000,5113212,1920,1920,1920,1920,0
20241007,133900,5113212,1920,1920,1920,1920,0
20241007,133800,5113212,1920,1920,1920,1920,0
20241007,133700,5113212,1920,1920,1920,1920,0
20241007,133600,5113212,1920,1920,1920,1920,0
20241007,133500,5113212,1920,1920,1920,1920,0
20241007,133400,5113212,1920,1920,1920,1920,0
20241007,133300,5113212,1920,1920,1920,1920,0
20241007,133200,5113212,1920,1920,1920,1920,0
20241007,133100,5113212,1920,1920,1920,1920,0
20241007,133000,5113212,1920,1920,1920,1920,0
20241007,132900,5113212,1920,1920,1920,1920,0
20241007,132800,5113212,1920,1920,1920,1920,0
20241007,132700,5113212,1920,1920,1920,1920,0
20241007,132600,5113212,1920,1920,1920,1920,1
20241007,132500,5111292,1920,1920,1920,1920,0
20241007,132400,5111292,1920,1920,1920,1920,0
20241007,132300,5111292,1920,1920,1920,1920,0
20241007,132200,5111292,1920,1920,1920,1920,0
20241007,132100,5111292,1920,1920,1920,1920,0
20241007,132000,5111292,1920,1920,1920,1920,0
20241007,131900,5111292,1920,1920,1920,1920,0
20241007,131800,5111292,1920,1920,1920,1920,1
20241007,131700,5109372,1920,1920,1920,1920,0
20241007,131600,5109372,1920,1920,1920,1920,0
20241007,131500,5109372,1920,1920,1920,1920,0
20241007,131400,5109372,1920,1920,1920,1920,0
20241007,131300,5109372,1920,1920,1920,1920,0
20241007,131200,5109372,1920,1920,1920,1920,0
20241007,131100,5109372,1920,1920,1920,1920,0
20241007,131000,5109372,1920,1920,1920,1920,0
20241007,130900,5109372,1920,1920,1920,1920,1
20241007,130800,5107452,1911,1911,1911,1911,0
20241007,130700,5107452,1911,1911,1911,1911,0
20241007,130600,5107452,1911,1911,1911,1911,0
20241007,130500,5107452,1911,1911,1911,1911,0
20241007,130400,5107452,1911,1911,1911,1911,0
20241007,130300,5107452,1911,1911,1911,1911,0
20241007,130200,5107452,1911,1911,1911,1911,0
20241007,130100,5107452,1911,1911,1911,1911,0
20241007,130000,5107452,1911,1913,1913,1911,60
20241007,125900,4992734,1920,1920,1920,1920,0
20241007,125800,4992734,1920,1920,1920,1920,0
20241007,125700,4992734,1920,1920,1920,1920,0
20241007,125600,4992734,1920,1920,1920,1920,0
20241007,125500,4992734,1920,1920,1920,1920,0
20241007,125400,4992734,1920,1920,1920,1920,0
20241007,125300,4992734,1920,1920,1920,1920,0
20241007,125200,4992734,1920,1920,1920,1920,0
20241007,125100,4992734,1920,1920,1920,1920,0
20241007,125000,4992734,1920,1920,1920,1920,0
20241007,124900,4992734,1920,1920,1920,1920,0
20241007,124800,4992734,1920,1920,1920,1920,0
20241007,124700,4992734,1920,1920,1920,1920,0
20241007,124600,4992734,1920,1920,1920,1920,0
20241007,124500,4992734,1920,1920,1920,1920,0
20241007,124400,4992734,1920,1920,1920,1920,0
20241007,124300,4992734,1920,1920,1920,1920,0
20241007,124200,4992734,1920,1920,1920,1920,0
20241007,124100,4992734,1920,1920,1920,1920,0
20241007,124000,4992734,1920,1920,1920,1920,0
20241007,123900,4992734,1920,1920,1920,1920,0
20241007,123800,4992734,1920,1920,1920,1920,0
20241007,123700,4992734,1920,1920,1920,1920,0
20241007,123600,4992734,1920,1920,1920,1920,0
20241007,123500,4992734,1920,1920,1920,1920,1
20241007,123400,4990814,1920,1920,1920,1920,0
20241007,123300,4990814,1920,1920,1920,1920,0
20241007,123200,4990814,1920,1920,1920,1920,0
20241007,123100,4990814,1920,1920,1920,1920,0
20241007,123000,4990814,1920,1920,1920,1920,0
20241007,122900,4990814,1920,1920,1920,1920,0
20241007,122800,4990814,1920,1920,1920,1920,13
20241007,122700,4965854,1920,1920,1920,1920,0
20241007,122600,4965854,1920,1920,1920,1920,0
20241007,122500,4965854,1920,1920,1920,1920,0
20241007,122400,4965854,1920,1920,1920,1920,0
20241007,122300,4965854,1920,1920,1920,1920,0
20241007,122200,4965854,1920,1920,1920,1920,0
20241007,122100,4965854,1920,1920,1920,1920,0
20241007,122000,4965854,1920,1920,1920,1920,0
20241007,121900,4965854,1920,1920,1920,1920,0
20241007,121800,4965854,1920,1920,1920,1920,0
20241007,121700,4965854,1920,1920,1920,1920,277
20241007,121600,4434014,1920,1920,1920,1920,0
20241007,121500,4434014,1920,1920,1920,1920,0
20241007,121400,4434014,1920,1920,1920,1920,0
20241007,121300,4434014,1920,1920,1920,1920,0
20241007,121200,4434014,1920,1920,1920,1920,0
20241007,121100,4434014,1920,1920,1920,1920,0
20241007,121000,4434014,1920,1920,1920,1920,0
20241007,120900,4434014,1920,1919,1920,1919,1223
20241007,120800,2086919,1919,1919,1919,1919,0
20241007,120700,2086919,1919,1919,1919,1919,0
20241007,120600,2086919,1919,1919,1919,1919,0
20241007,120500,2086919,1919,1919,1919,1919,0
20241007,120400,2086919,1919,1919,1919,1919,0
20241007,120300,2086919,1919,1919,1919,1919,0
20241007,120200,2086919,1919,1919,1919,1919,0
20241007,120100,2086919,1919,1919,1919,1919,0
20241007,120000,2086919,1919,1919,1919,1919,0
20241007,115900,2086919,1919,1919,1919,1919,0
20241007,115800,2086919,1919,1919,1919,1919,0
20241007,115700,2086919,1919,1919,1919,1919,0
20241007,115600,2086919,1919,1919,1919,1919,1
20241007,115500,2085000,1914,1914,1914,1914,0
20241007,115400,2085000,1914,1914,1914,1914,3
20241007,115300,2079258,1914,1914,1914,1914,14
20241007,115200,2052462,1914,1915,1915,1914,15
20241007,115100,2023738,1915,1916,1916,1915,12
20241007,115000,2000747,1916,1918,1918,1916,222
20241007,114900,1575319,1919,1919,1919,1919,0
20241007,114800,1575319,1919,1919,1919,1919,0
20241007,114700,1575319,1919,1919,1919,1919,0
20241007,114600,1575319,1919,1919,1919,1919,0
20241007,114500,1575319,1919,1919,1919,1919,0
20241007,114400,1575319,1919,1919,1919,1919,0
20241007,114300,1575319,1919,1919,1919,1919,0
20241007,114200,1575319,1919,1919,1919,1919,0
20241007,114100,1575319,1919,1919,1919,1919,0
20241007,114000,1575319,1919,1919,1919,1919,0
20241007,113900,1575319,1919,1919,1919,1919,0
20241007,113800,1575319,1919,1919,1919,1919,0
20241007,113700,1575319,1919,1919,1919,1919,0
20241007,113600,1575319,1919,1919,1919,1919,0
20241007,113500,1575319,1919,1919,1919,1919,8
20241007,113400,1559967,1919,1919,1919,1919,0
20241007,113300,1559967,1919,1919,1919,1919,10
20241007,113200,1540777,1920,1920,1920,1920,0
20241007,113100,1540777,1920,1920,1920,1920,0
20241007,113000,1540777,1920,1920,1920,1920,0
20241007,112900,1540777,1920,1920,1920,1920,0
20241007,112800,1540777,1920,1920,1920,1920,0
20241007,112700,1540777,1920,1920,1920,1920,0
20241007,112600,1540777,1920,1920,1920,1920,0
20241007,112500,1540777,1920,1920,1920,1920,0
20241007,112400,1540777,1920,1920,1920,1920,0
20241007,112300,1540777,1920,1920,1920,1920,0
20241007,112200,1540777,1920,1920,1920,1920,0
20241007,112100,1540777,1920,1920,1920,1920,0
20241007,112000,1540777,1920,1920,1920,1920,0
20241007,111900,1540777,1920,1920,1920,1920,0
20241007,111800,1540777,1920,1920,1920,1920,26
20241007,111700,1490857,1920,1920,1920,1920,0
20241007,111600,1490857,1920,1920,1920,1920,0
20241007,111500,1490857,1920,1920,1920,1920,0
20241007,111400,1490857,1920,1920,1920,1920,3
20241007,111300,1485097,1920,1920,1920,1920,5
20241007,111200,1475497,1920,1920,1920,1920,0
20241007,111100,1475497,1920,1920,1920,1920,0
20241007,111000,1475497,1920,1920,1920,1920,0
20241007,110900,1475497,1920,1920,1920,1920,0
20241007,110800,1475497,1920,1920,1920,1920,0
20241007,110700,1475497,1920,1920,1920,1920,0
20241007,110600,1475497,1920,1920,1920,1920,0
20241007,110500,1475497,1920,1920,1920,1920,1
20241007,110400,1473577,1920,1920,1920,1920,0
20241007,110300,1473577,1920,1920,1920,1920,0
20241007,110200,1473577,1920,1920,1920,1920,0
20241007,110100,1473577,1920,1920,1920,1920,0
20241007,110000,1473577,1920,1920,1920,1920,0
20241007,105900,1473577,1920,1920,1920,1920,1
20241007,105800,1471657,1920,1920,1920,1920,0
20241007,105700,1471657,1920,1920,1920,1920,0
20241007,105600,1471657,1920,1920,1920,1920,0
20241007,105500,1471657,1920,1920,1920,1920,0
20241007,105400,1471657,1920,1920,1920,1920,0
20241007,105300,1471657,1920,1920,1920,1920,0
20241007,105200,1471657,1920,1920,1920,1920,0
20241007,105100,1471657,1920,1920,1920,1920,0
20241007,105000,1471657,1920,1920,1920,1920,0
20241007,104900,1471657,1920,1920,1920,1920,0
20241007,104800,1471657,1920,1920,1920,1920,0
20241007,104700,1471657,1920,1920,1920,1920,0
20241007,104600,1471657,1920,1920,1920,1920,0
20241007,104500,1471657,1920,1920,1920,1920,0
20241007,104400,1471657,1920,1920,1920,1920,0
20241007,104300,1471657,1920,1920,1920,1920,14
20241007,104200,1444777,1919,1919,1919,1919,0
20241007,104100,1444777,1919,1919,1919,1919,0
20241007,104000,1444777,1919,1919,1919,1919,16
20241007,103900,1414073,1919,1918,1919,1918,8
20241007,103800,1398724,1918,1918,1918,1918,0
20241007,103700,1398724,1918,1918,1918,1918,5
20241007,103600,1389134,1918,1918,1918,1918,0
20241007,103500,1389134,1918,1918,1918,1918,0
20241007,103400,1389134,1918,1918,1918,1918,0
20241007,103300,1389134,1918,1918,1918,1918,0
20241007,103200,1389134,1918,1918,1918,1918,0
20241007,103100,1389134,1918,1918,1918,1918,0
20241007,103000,1389134,1918,1918,1918,1918,1
20241007,102900,1387216,1918,1918,1918,1918,200
20241007,102800,1003616,1918,1918,1918,1918,0
20241007,102700,1003616,1918,1918,1918,1918,0
20241007,102600,1003616,1918,1918,1918,1918,0
20241007,102500,1003616,1918,1918,1918,1918,0
20241007,102400,1003616,1918,1918,1918,1918,0
20241007,102300,1003616,1918,1918,1918,1918,0
20241007,102200,1003616,1918,1918,1918,1918,1
20241007,102100,1001698,1918,1918,1918,1918,0
20241007,102000,1001698,1918,1918,1918,1918,53
20241007,101900,900044,1916,1916,1916,1916,0
20241007,101800,900044,1916,1916,1916,1916,3
20241007,101700,894296,1916,1916,1916,1916,0
20241007,101600,894296,1916,1916,1916,1916,0
20241007,101500,894296,1916,1916,1916,1916,3
20241007,101400,888548,1916,1916,1916,1916,0
20241007,101300,888548,1916,1916,1916,1916,0
20241007,101200,888548,1916,1916,1916,1916,0
20241007,101100,888548,1916,1916,1916,1916,0
20241007,101000,888548,1916,1916,1916,1916,0
20241007,100900,888548,1916,1916,1916,1916,0
20241007,100800,888548,1916,1916,1916,1916,0
20241007,100700,888548,1916,1917,1917,1916,3
20241007,100600,882799,1918,1918,1918,1918,0
20241007,100500,882799,1918,1918,1918,1918,0
20241007,100400,882799,1918,1918,1918,1918,0
20241007,100300,882799,1918,1918,1918,1918,0
20241007,100200,882799,1918,1918,1918,1918,0
20241007,100100,882799,1918,1918,1918,1918,0
20241007,100000,882799,1918,1918,1918,1918,0
20241007,095900,882799,1918,1918,1918,1918,0
20241007,095800,882799,1918,1918,1918,1918,0
20241007,095700,882799,1918,1918,1918,1918,0
20241007,095600,882799,1918,1918,1918,1918,1
20241007,095500,880881,1913,1913,1913,1913,0
20241007,095400,880881,1913,1913,1913,1913,0
20241007,095300,880881,1913,1913,1913,1913,0
20241007,095200,880881,1913,1913,1913,1913,0
20241007,095100,880881,1913,1913,1913,1913,0
20241007,095000,880881,1913,1916,1916,1913,4
20241007,094900,873224,1918,1918,1918,1918,0
20241007,094800,873224,1918,1918,1918,1918,0
20241007,094700,873224,1918,1918,1918,1918,0
20241007,094600,873224,1918,1918,1918,1918,7
20241007,094500,859798,1918,1918,1918,1918,2
20241007,094400,855962,1917,1917,1917,1917,1
20241007,094300,854045,1915,1915,1915,1915,0
20241007,094200,854045,1915,1915,1915,1915,0
20241007,094100,854045,1915,1915,1915,1915,1
20241007,094000,852130,1918,1918,1918,1918,0
20241007,093900,852130,1918,1918,1918,1918,0
20241007,093800,852130,1918,1918,1918,1918,0
20241007,093700,852130,1918,1918,1918,1918,0
20241007,093600,852130,1918,1918,1918,1918,0
20241007,093500,852130,1918,1918,1918,1918,0
20241007,093400,852130,1918,1918,1918,1918,0
20241007,093300,852130,1918,1918,1918,1918,25
20241007,093200,804180,1917,1917,1917,1917,0
20241007,093100,804180,1917,1917,1917,1917,0
20241007,093000,804180,1917,1917,1917,1917,0
20241007,092900,804180,1917,1917,1917,1917,0
20241007,092800,804180,1917,1917,1917,1917,0
20241007,092700,804180,1917,1917,1917,1917,0
20241007,092600,804180,1917,1917,1917,1917,0
20241007,092500,804180,1917,1917,1917,1917,1
20241007,092400,802263,1918,1918,1918,1918,1
20241007,092300,800345,1916,1916,1916,1916,0
20241007,092200,800345,1916,1916,1916,1916,0
20241007,092100,800345,1916,1916,1916,1916,0
20241007,092000,800345,1916,1916,1916,1916,0
20241007,091900,800345,1916,1916,1916,1916,0
20241007,091800,800345,1916,1916,1916,1916,0
20241007,091700,800345,1916,1916,1916,1916,0
20241007,091600,800345,1916,1916,1916,1916,0
20241007,091500,800345,1916,1916,1916,1916,0
20241007,091400,800345,1916,1916,1916,1916,0
20241007,091300,800345,1916,1916,1916,1916,0
20241007,091200,800345,1916,1916,1916,1916,0
20241007,091100,800345,1916,1913,1916,1913,5
20241007,091000,790768,1913,1909,1913,1909,7
20241007,090900,777384,1908,1908,1908,1908,0
20241007,090800,777384,1908,1908,1908,1908,23
20241007,090700,733500,1907,1907,1907,1907,87
20241007,090600,567591,1907,1907,1907,1907,24
20241007,090500,521823,1908,1908,1908,1908,0
20241007,090400,521823,1908,1908,1908,1908,0
20241007,090300,521823,1908,1908,1908,1908,0
20241007,090200,521823,1908,1908,1908,1908,0
20241007,090100,521823,1908,1908,1908,1908,1
20241007,090000,519915,1900,1902,1902,1895,274