KissMeData/007120/min/candle-20241002.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241002,184900,504669606,1097,1097,1097,1097,6237
20241002,184800,504669606,1097,1097,1097,1097,0
20241002,184700,504669606,1097,1097,1097,1097,0
20241002,184600,504669606,1097,1097,1097,1097,0
20241002,184500,504669606,1097,1097,1097,1097,0
20241002,184400,504669606,1097,1097,1097,1097,0
20241002,184300,504669606,1097,1097,1097,1097,0
20241002,184200,504669606,1097,1097,1097,1097,0
20241002,184100,504669606,1097,1097,1097,1097,0
20241002,184000,504669606,1097,1097,1097,1097,0
20241002,183900,504669606,1097,1097,1097,1097,0
20241002,183800,504669606,1097,1097,1097,1097,0
20241002,183700,504669606,1097,1097,1097,1097,0
20241002,183600,504669606,1097,1097,1097,1097,0
20241002,183500,504669606,1097,1097,1097,1097,0
20241002,183400,504669606,1097,1097,1097,1097,0
20241002,183300,504669606,1097,1097,1097,1097,0
20241002,183200,504669606,1097,1097,1097,1097,0
20241002,183100,504669606,1097,1097,1097,1097,0
20241002,183000,504669606,1097,1097,1097,1097,0
20241002,182900,504669606,1097,1097,1097,1097,0
20241002,182800,504669606,1097,1097,1097,1097,0
20241002,182700,504669606,1097,1097,1097,1097,0
20241002,182600,504669606,1097,1097,1097,1097,0
20241002,182500,504669606,1097,1097,1097,1097,0
20241002,182400,504669606,1097,1097,1097,1097,0
20241002,182300,504669606,1097,1097,1097,1097,0
20241002,182200,504669606,1097,1097,1097,1097,0
20241002,182100,504669606,1097,1097,1097,1097,0
20241002,182000,504669606,1097,1097,1097,1097,0
20241002,181900,504669606,1097,1097,1097,1097,6237
20241002,181800,504669606,1097,1097,1097,1097,0
20241002,181700,504669606,1097,1097,1097,1097,0
20241002,181600,504669606,1097,1097,1097,1097,0
20241002,181500,504669606,1097,1097,1097,1097,0
20241002,181400,504669606,1097,1097,1097,1097,0
20241002,181300,504669606,1097,1097,1097,1097,0
20241002,181200,504669606,1097,1097,1097,1097,0
20241002,181100,504669606,1097,1097,1097,1097,0
20241002,181000,504669606,1097,1097,1097,1097,0
20241002,180900,504669606,1097,1097,1097,1097,0
20241002,180800,504669606,1097,1097,1097,1097,0
20241002,180700,504669606,1097,1097,1097,1097,0
20241002,180600,504669606,1097,1097,1097,1097,0
20241002,180500,504669606,1097,1097,1097,1097,0
20241002,180400,504669606,1097,1097,1097,1097,0
20241002,180300,504669606,1097,1097,1097,1097,0
20241002,180200,504669606,1097,1097,1097,1097,0
20241002,180100,504669606,1097,1097,1097,1097,0
20241002,180000,504669606,1097,1097,1097,1097,0
20241002,175900,504669606,1097,1097,1097,1097,0
20241002,175800,504669606,1097,1097,1097,1097,0
20241002,175700,504669606,1097,1097,1097,1097,0
20241002,175600,504669606,1097,1097,1097,1097,0
20241002,175500,504669606,1097,1097,1097,1097,0
20241002,175400,504669606,1097,1097,1097,1097,0
20241002,175300,504669606,1097,1097,1097,1097,0
20241002,175200,504669606,1097,1097,1097,1097,0
20241002,175100,504669606,1097,1097,1097,1097,0
20241002,175000,504669606,1097,1097,1097,1097,0
20241002,174900,504669606,1097,1097,1097,1097,6237
20241002,174800,504669606,1097,1097,1097,1097,0
20241002,174700,504669606,1097,1097,1097,1097,0
20241002,174600,504669606,1097,1097,1097,1097,0
20241002,174500,504669606,1097,1097,1097,1097,0
20241002,174400,504669606,1097,1097,1097,1097,0
20241002,174300,504669606,1097,1097,1097,1097,0
20241002,174200,504669606,1097,1097,1097,1097,0
20241002,174100,504669606,1097,1097,1097,1097,0
20241002,174000,504669606,1097,1097,1097,1097,0
20241002,173900,504669606,1097,1097,1097,1097,0
20241002,173800,504669606,1097,1097,1097,1097,0
20241002,173700,504669606,1097,1097,1097,1097,0
20241002,173600,504669606,1097,1097,1097,1097,0
20241002,173500,504669606,1097,1097,1097,1097,0
20241002,173400,504669606,1097,1097,1097,1097,0
20241002,173300,504669606,1097,1097,1097,1097,0
20241002,173200,504669606,1097,1097,1097,1097,0
20241002,173100,504669606,1097,1097,1097,1097,0
20241002,173000,504669606,1097,1097,1097,1097,0
20241002,172900,504669606,1097,1097,1097,1097,0
20241002,172800,504669606,1097,1097,1097,1097,0
20241002,172700,504669606,1097,1097,1097,1097,0
20241002,172600,504669606,1097,1097,1097,1097,0
20241002,172500,504669606,1097,1097,1097,1097,0
20241002,172400,504669606,1097,1097,1097,1097,0
20241002,172300,504669606,1097,1097,1097,1097,0
20241002,172200,504669606,1097,1097,1097,1097,0
20241002,172100,504669606,1097,1097,1097,1097,0
20241002,172000,504669606,1097,1097,1097,1097,0
20241002,171900,504669606,1097,1097,1097,1097,6237
20241002,171800,504669606,1097,1097,1097,1097,0
20241002,171700,504669606,1097,1097,1097,1097,0
20241002,171600,504669606,1097,1097,1097,1097,0
20241002,171500,504669606,1097,1097,1097,1097,0
20241002,171400,504669606,1097,1097,1097,1097,0
20241002,171300,504669606,1097,1097,1097,1097,0
20241002,171200,504669606,1097,1097,1097,1097,0
20241002,171100,504669606,1097,1097,1097,1097,0
20241002,171000,504669606,1097,1097,1097,1097,0
20241002,170900,504669606,1097,1097,1097,1097,0
20241002,170800,504669606,1097,1097,1097,1097,0
20241002,170700,504669606,1097,1097,1097,1097,0
20241002,170600,504669606,1097,1097,1097,1097,0
20241002,170500,504669606,1097,1097,1097,1097,0
20241002,170400,504669606,1097,1097,1097,1097,0
20241002,170300,504669606,1097,1097,1097,1097,0
20241002,170200,504669606,1097,1097,1097,1097,0
20241002,170100,504669606,1097,1097,1097,1097,0
20241002,170000,504669606,1097,1097,1097,1097,0
20241002,165900,504669606,1097,1097,1097,1097,0
20241002,165800,504669606,1097,1097,1097,1097,0
20241002,165700,504669606,1097,1097,1097,1097,0
20241002,165600,504669606,1097,1097,1097,1097,0
20241002,165500,504669606,1097,1097,1097,1097,0
20241002,165400,504669606,1097,1097,1097,1097,0
20241002,165300,504669606,1097,1097,1097,1097,0
20241002,165200,504669606,1097,1097,1097,1097,0
20241002,165100,504669606,1097,1097,1097,1097,0
20241002,165000,504669606,1097,1097,1097,1097,0
20241002,164900,504669606,1097,1097,1097,1097,6237
20241002,164800,504669606,1097,1097,1097,1097,0
20241002,164700,504669606,1097,1097,1097,1097,0
20241002,164600,504669606,1097,1097,1097,1097,0
20241002,164500,504669606,1097,1097,1097,1097,0
20241002,164400,504669606,1097,1097,1097,1097,0
20241002,164300,504669606,1097,1097,1097,1097,0
20241002,164200,504669606,1097,1097,1097,1097,0
20241002,164100,504669606,1097,1097,1097,1097,0
20241002,164000,504669606,1097,1097,1097,1097,0
20241002,163900,504669606,1097,1097,1097,1097,0
20241002,163800,504669606,1097,1097,1097,1097,0
20241002,163700,504669606,1097,1097,1097,1097,0
20241002,163600,504669606,1097,1097,1097,1097,0
20241002,163500,504669606,1097,1097,1097,1097,0
20241002,163400,504669606,1097,1097,1097,1097,0
20241002,163300,504669606,1097,1097,1097,1097,0
20241002,163200,504669606,1097,1097,1097,1097,0
20241002,163100,504669606,1097,1097,1097,1097,0
20241002,163000,504669606,1097,1097,1097,1097,0
20241002,162900,504669606,1097,1097,1097,1097,0
20241002,162800,504669606,1097,1097,1097,1097,0
20241002,162700,504669606,1097,1097,1097,1097,0
20241002,162600,504669606,1097,1097,1097,1097,0
20241002,162500,504669606,1097,1097,1097,1097,0
20241002,162400,504669606,1097,1097,1097,1097,0
20241002,162300,504669606,1097,1097,1097,1097,0
20241002,162200,504669606,1097,1097,1097,1097,0
20241002,162100,504669606,1097,1097,1097,1097,0
20241002,162000,504669606,1097,1097,1097,1097,0
20241002,161900,504669606,1097,1097,1097,1097,6237
20241002,161800,504669606,1097,1097,1097,1097,0
20241002,161700,504669606,1097,1097,1097,1097,0
20241002,161600,504669606,1097,1097,1097,1097,0
20241002,161500,504669606,1097,1097,1097,1097,0
20241002,161400,504669606,1097,1097,1097,1097,0
20241002,161300,504669606,1097,1097,1097,1097,0
20241002,161200,504669606,1097,1097,1097,1097,0
20241002,161100,504669606,1097,1097,1097,1097,0
20241002,161000,504669606,1097,1097,1097,1097,0
20241002,160900,504669606,1097,1097,1097,1097,0
20241002,160800,504669606,1097,1097,1097,1097,0
20241002,160700,504669606,1097,1097,1097,1097,0
20241002,160600,504669606,1097,1097,1097,1097,0
20241002,160500,504669606,1097,1097,1097,1097,0
20241002,160400,504669606,1097,1097,1097,1097,0
20241002,160300,504669606,1097,1097,1097,1097,0
20241002,160200,504669606,1097,1097,1097,1097,0
20241002,160100,504669606,1097,1097,1097,1097,0
20241002,160000,504669606,1097,1097,1097,1097,0
20241002,155900,504669606,1097,1097,1097,1097,0
20241002,155800,504669606,1097,1097,1097,1097,0
20241002,155700,504669606,1097,1097,1097,1097,0
20241002,155600,504669606,1097,1097,1097,1097,0
20241002,155500,504669606,1097,1097,1097,1097,0
20241002,155400,504669606,1097,1097,1097,1097,0
20241002,155300,504669606,1097,1097,1097,1097,0
20241002,155200,504669606,1097,1097,1097,1097,0
20241002,155100,504669606,1097,1097,1097,1097,0
20241002,155000,504669606,1097,1097,1097,1097,0
20241002,154900,504669606,1097,1097,1097,1097,6237
20241002,154800,504669606,1097,1097,1097,1097,0
20241002,154700,504669606,1097,1097,1097,1097,0
20241002,154600,504669606,1097,1097,1097,1097,0
20241002,154500,504669606,1097,1097,1097,1097,0
20241002,154400,504669606,1097,1097,1097,1097,0
20241002,154300,504669606,1097,1097,1097,1097,0
20241002,154200,504669606,1097,1097,1097,1097,0
20241002,154100,504669606,1097,1097,1097,1097,0
20241002,154000,504669606,1097,1097,1097,1097,0
20241002,153900,504669606,1097,1097,1097,1097,0
20241002,153800,504669606,1097,1097,1097,1097,0
20241002,153700,504669606,1097,1097,1097,1097,0
20241002,153600,504669606,1097,1097,1097,1097,0
20241002,153500,504669606,1097,1097,1097,1097,0
20241002,153400,504669606,1097,1097,1097,1097,0
20241002,153300,504669606,1097,1097,1097,1097,0
20241002,153200,504669606,1097,1097,1097,1097,0
20241002,153100,504669606,1097,1097,1097,1097,0
20241002,153000,504669606,1097,1097,1097,1097,6237
20241002,152900,497827617,1100,1100,1100,1100,0
20241002,152800,497827617,1100,1100,1100,1100,0
20241002,152700,497827617,1100,1100,1100,1100,0
20241002,152600,497827617,1100,1100,1100,1100,0
20241002,152500,497827617,1100,1100,1100,1100,0
20241002,152400,497827617,1100,1100,1100,1100,0
20241002,152300,497827617,1100,1100,1100,1100,0
20241002,152200,497827617,1100,1100,1100,1100,0
20241002,152100,497827617,1100,1100,1100,1100,0
20241002,152000,497827617,1100,1100,1100,1100,0
20241002,151900,497827617,1100,1093,1100,1093,1376
20241002,151800,496316245,1082,1085,1085,1081,111
20241002,151700,496195836,1094,1085,1094,1085,335
20241002,151600,495832172,1096,1096,1096,1096,0
20241002,151500,495832172,1096,1096,1096,1096,0
20241002,151400,495832172,1096,1096,1096,1096,0
20241002,151300,495832172,1096,1089,1096,1083,3445
20241002,151200,492084865,1097,1097,1097,1097,0
20241002,151100,492084865,1097,1088,1097,1088,837
20241002,151000,491167009,1102,1092,1102,1092,2550
20241002,150900,488361784,1099,1087,1099,1087,465
20241002,150800,487851280,1090,1088,1090,1088,400
20241002,150700,487415307,1082,1082,1082,1082,0
20241002,150600,487415307,1082,1085,1090,1082,1071
20241002,150500,486248181,1090,1090,1090,1090,0
20241002,150400,486248181,1090,1090,1090,1090,0
20241002,150300,486248181,1090,1090,1090,1090,0
20241002,150200,486248181,1090,1087,1090,1087,330
20241002,150100,485889019,1088,1082,1088,1082,502
20241002,150000,485345843,1089,1089,1089,1089,33
20241002,145900,485309906,1089,1088,1095,1088,490
20241002,145800,484774650,1088,1088,1088,1088,34
20241002,145700,484737658,1089,1087,1089,1087,700
20241002,145600,483975652,1087,1088,1089,1087,1022
20241002,145500,482862788,1086,1085,1086,1085,958
20241002,145400,481822740,1083,1079,1083,1079,1581
20241002,145300,480111345,1078,1078,1078,1078,1
20241002,145200,480110267,1080,1079,1080,1079,275
20241002,145100,479813290,1071,1072,1080,1071,891
20241002,145000,478857080,1070,1070,1070,1070,0
20241002,144900,478857080,1070,1070,1070,1070,0
20241002,144800,478857080,1070,1070,1070,1070,25
20241002,144700,478830330,1070,1070,1070,1070,0
20241002,144600,478830330,1070,1071,1071,1070,600
20241002,144500,478188285,1070,1070,1070,1070,0
20241002,144400,478188285,1070,1078,1079,1070,315
20241002,144300,477848571,1074,1074,1074,1074,1
20241002,144200,477847497,1072,1074,1074,1072,18
20241002,144100,477828183,1078,1075,1078,1074,336
20241002,144000,477466089,1075,1075,1075,1075,140
20241002,143900,477315589,1075,1072,1075,1072,127
20241002,143800,477179118,1078,1078,1079,1078,2984
20241002,143700,473962206,1076,1073,1076,1072,7108
20241002,143600,466326590,1064,1064,1064,1064,0
20241002,143500,466326590,1064,1064,1064,1063,956
20241002,143400,465309932,1075,1074,1075,1050,19656
20241002,143300,444510745,1074,1071,1074,1071,638
20241002,143200,443827057,1070,1070,1070,1070,103
20241002,143100,443716847,1071,1071,1071,1071,0
20241002,143000,443716847,1071,1071,1071,1071,5
20241002,142900,443711492,1069,1071,1071,1069,3783
20241002,142800,439663861,1062,1062,1062,1062,0
20241002,142700,439663861,1062,1062,1062,1062,0
20241002,142600,439663861,1062,1067,1067,1062,14120
20241002,142500,424629275,1070,1067,1070,1067,179
20241002,142400,424437832,1066,1067,1067,1065,1234
20241002,142300,423123326,1068,1073,1073,1066,21339
20241002,142200,400293774,1075,1080,1080,1075,6688
20241002,142100,393095441,1085,1085,1085,1085,11
20241002,142000,393083506,1085,1084,1086,1084,9088
20241002,141900,383221409,1080,1079,1080,1078,430
20241002,141800,382757729,1080,1080,1080,1080,5000
20241002,141700,377357729,1080,1081,1087,1080,15840
20241002,141600,360239538,1081,1087,1087,1081,4506
20241002,141500,355367952,1087,1077,1088,1077,10666
20241002,141400,343829214,1076,1071,1076,1071,1121
20241002,141300,342623878,1070,1079,1083,1070,53559
20241002,141200,284936694,1090,1088,1090,1077,64188
20241002,141100,215432097,1096,1106,1110,1088,63124
20241002,141000,146166749,1119,1119,1119,1119,0
20241002,140900,146166749,1119,1119,1119,1119,0
20241002,140800,146166749,1119,1119,1119,1119,0
20241002,140700,146166749,1119,1119,1119,1119,0
20241002,140600,146166749,1119,1111,1119,1102,6945
20241002,140500,138480251,1119,1119,1119,1119,0
20241002,140400,138480251,1119,1118,1119,1118,100
20241002,140300,138368436,1119,1119,1119,1119,0
20241002,140200,138368436,1119,1119,1119,1119,0
20241002,140100,138368436,1119,1119,1119,1119,0
20241002,140000,138368436,1119,1119,1119,1119,0
20241002,135900,138368436,1119,1119,1119,1119,0
20241002,135800,138368436,1119,1119,1119,1119,0
20241002,135700,138368436,1119,1119,1119,1119,0
20241002,135600,138368436,1119,1113,1119,1111,2434
20241002,135500,135660034,1113,1113,1113,1113,1
20241002,135400,135658921,1119,1119,1119,1119,0
20241002,135300,135658921,1119,1119,1119,1119,0
20241002,135200,135658921,1119,1119,1119,1119,0
20241002,135100,135658921,1119,1119,1119,1119,0
20241002,135000,135658921,1119,1119,1119,1119,0
20241002,134900,135658921,1119,1119,1119,1119,30
20241002,134800,135625351,1119,1114,1119,1114,500
20241002,134700,135066804,1110,1110,1110,1110,0
20241002,134600,135066804,1110,1110,1110,1110,1
20241002,134500,135065694,1110,1110,1110,1109,2599
20241002,134400,132180920,1111,1111,1111,1111,137
20241002,134300,132028713,1111,1111,1111,1111,1
20241002,134200,132027602,1109,1109,1109,1109,0
20241002,134100,132027602,1109,1114,1114,1109,10000
20241002,134000,120920419,1114,1114,1114,1114,0
20241002,133900,120920419,1114,1114,1114,1114,0
20241002,133800,120920419,1114,1114,1114,1114,0
20241002,133700,120920419,1114,1114,1114,1114,9
20241002,133600,120910393,1114,1114,1114,1114,97
20241002,133500,120802335,1111,1111,1111,1111,0
20241002,133400,120802335,1111,1111,1111,1111,0
20241002,133300,120802335,1111,1111,1111,1111,0
20241002,133200,120802335,1111,1111,1111,1111,0
20241002,133100,120802335,1111,1111,1111,1111,0
20241002,133000,120802335,1111,1111,1111,1111,0
20241002,132900,120802335,1111,1111,1111,1111,0
20241002,132800,120802335,1111,1111,1111,1111,0
20241002,132700,120802335,1111,1111,1111,1111,0
20241002,132600,120802335,1111,1111,1111,1111,0
20241002,132500,120802335,1111,1111,1111,1111,0
20241002,132400,120802335,1111,1111,1111,1111,0
20241002,132300,120802335,1111,1111,1111,1111,0
20241002,132200,120802335,1111,1111,1111,1111,0
20241002,132100,120802335,1111,1111,1111,1111,97
20241002,132000,120694568,1111,1111,1111,1111,0
20241002,131900,120694568,1111,1111,1111,1111,0
20241002,131800,120694568,1111,1111,1111,1111,0
20241002,131700,120694568,1111,1111,1111,1111,0
20241002,131600,120694568,1111,1113,1113,1111,2994
20241002,131500,117368123,1115,1115,1115,1115,6
20241002,131400,117361433,1117,1117,1117,1117,0
20241002,131300,117361433,1117,1117,1117,1117,0
20241002,131200,117361433,1117,1117,1117,1117,0
20241002,131100,117361433,1117,1117,1117,1117,0
20241002,131000,117361433,1117,1117,1117,1117,0
20241002,130900,117361433,1117,1117,1117,1117,59
20241002,130800,117295530,1117,1117,1117,1117,1
20241002,130700,117294413,1117,1117,1117,1117,0
20241002,130600,117294413,1117,1117,1117,1117,0
20241002,130500,117294413,1117,1117,1117,1117,0
20241002,130400,117294413,1117,1117,1117,1117,116
20241002,130300,117164841,1117,1117,1117,1117,0
20241002,130200,117164841,1117,1117,1117,1117,0
20241002,130100,117164841,1117,1117,1117,1117,0
20241002,130000,117164841,1117,1117,1117,1117,1
20241002,125900,117163724,1115,1115,1115,1115,0
20241002,125800,117163724,1115,1115,1115,1115,0
20241002,125700,117163724,1115,1115,1115,1115,0
20241002,125600,117163724,1115,1115,1115,1115,0
20241002,125500,117163724,1115,1115,1115,1115,5000
20241002,125400,111588724,1114,1114,1114,1114,400
20241002,125300,111143124,1112,1112,1112,1112,0
20241002,125200,111143124,1112,1112,1112,1112,0
20241002,125100,111143124,1112,1113,1113,1112,100
20241002,125000,111031923,1113,1113,1113,1112,2707
20241002,124900,108021685,1112,1112,1112,1112,0
20241002,124800,108021685,1112,1112,1112,1112,0
20241002,124700,108021685,1112,1112,1112,1112,0
20241002,124600,108021685,1112,1113,1113,1112,4700
20241002,124500,102794275,1113,1113,1113,1113,0
20241002,124400,102794275,1113,1113,1113,1113,0
20241002,124300,102794275,1113,1113,1113,1113,0
20241002,124200,102794275,1113,1113,1113,1113,0
20241002,124100,102794275,1113,1118,1118,1113,13604
20241002,124000,87638786,1122,1122,1122,1122,0
20241002,123900,87638786,1122,1122,1122,1122,0
20241002,123800,87638786,1122,1121,1122,1121,995
20241002,123700,86522594,1117,1117,1117,1117,2
20241002,123600,86520360,1121,1121,1121,1121,0
20241002,123500,86520360,1121,1121,1121,1121,0
20241002,123400,86520360,1121,1121,1121,1121,0
20241002,123300,86520360,1121,1121,1121,1121,0
20241002,123200,86520360,1121,1116,1121,1116,1383
20241002,123100,84972650,1117,1116,1117,1109,11006
20241002,123000,72746044,1114,1114,1114,1114,0
20241002,122900,72746044,1114,1120,1120,1112,20003
20241002,122800,50451857,1125,1125,1125,1125,0
20241002,122700,50451857,1125,1125,1125,1125,0
20241002,122600,50451857,1125,1125,1125,1125,0
20241002,122500,50451857,1125,1125,1125,1125,0
20241002,122400,50451857,1125,1125,1125,1125,1
20241002,122300,50450732,1125,1125,1125,1125,0
20241002,122200,50450732,1125,1125,1125,1125,0
20241002,122100,50450732,1125,1125,1125,1125,44
20241002,122000,50401232,1125,1125,1125,1125,0
20241002,121900,50401232,1125,1125,1125,1125,0
20241002,121800,50401232,1125,1125,1125,1125,0
20241002,121700,50401232,1125,1125,1125,1125,0
20241002,121600,50401232,1125,1125,1125,1125,0
20241002,121500,50401232,1125,1125,1125,1125,0
20241002,121400,50401232,1125,1125,1125,1125,1
20241002,121300,50400107,1125,1125,1125,1125,0
20241002,121200,50400107,1125,1125,1125,1125,0
20241002,121100,50400107,1125,1125,1125,1125,0
20241002,121000,50400107,1125,1125,1125,1125,0
20241002,120900,50400107,1125,1125,1125,1125,0
20241002,120800,50400107,1125,1125,1125,1125,0
20241002,120700,50400107,1125,1125,1125,1125,0
20241002,120600,50400107,1125,1125,1125,1125,0
20241002,120500,50400107,1125,1125,1125,1125,0
20241002,120400,50400107,1125,1123,1125,1123,7753
20241002,120300,41685721,1116,1116,1116,1116,0
20241002,120200,41685721,1116,1116,1116,1116,0
20241002,120100,41685721,1116,1116,1116,1116,0
20241002,120000,41685721,1116,1116,1116,1116,5
20241002,115900,41680141,1115,1115,1115,1115,0
20241002,115800,41680141,1115,1115,1115,1115,0
20241002,115700,41680141,1115,1115,1115,1115,0
20241002,115600,41680141,1115,1115,1115,1115,0
20241002,115500,41680141,1115,1115,1115,1115,0
20241002,115400,41680141,1115,1115,1115,1115,0
20241002,115300,41680141,1115,1115,1115,1115,0
20241002,115200,41680141,1115,1115,1115,1115,0
20241002,115100,41680141,1115,1115,1115,1115,0
20241002,115000,41680141,1115,1115,1115,1115,0
20241002,114900,41680141,1115,1115,1115,1115,0
20241002,114800,41680141,1115,1115,1115,1115,0
20241002,114700,41680141,1115,1115,1115,1115,0
20241002,114600,41680141,1115,1115,1115,1115,0
20241002,114500,41680141,1115,1116,1116,1115,92
20241002,114400,41577475,1123,1123,1123,1123,0
20241002,114300,41577475,1123,1123,1123,1123,0
20241002,114200,41577475,1123,1123,1123,1123,0
20241002,114100,41577475,1123,1123,1123,1123,0
20241002,114000,41577475,1123,1123,1123,1123,4
20241002,113900,41572983,1123,1123,1123,1123,16
20241002,113800,41555015,1123,1123,1124,1123,110
20241002,113700,41431417,1123,1123,1123,1123,6
20241002,113600,41424679,1124,1123,1124,1123,500
20241002,113500,40862917,1114,1114,1114,1114,0
20241002,113400,40862917,1114,1114,1114,1114,0
20241002,113300,40862917,1114,1114,1114,1114,0
20241002,113200,40862917,1114,1114,1114,1114,0
20241002,113100,40862917,1114,1114,1114,1114,0
20241002,113000,40862917,1114,1114,1114,1114,0
20241002,112900,40862917,1114,1114,1114,1114,87
20241002,112800,40765999,1123,1123,1123,1123,0
20241002,112700,40765999,1123,1123,1123,1123,0
20241002,112600,40765999,1123,1123,1123,1123,0
20241002,112500,40765999,1123,1123,1123,1123,1
20241002,112400,40764876,1114,1119,1119,1114,4375
20241002,112300,35888195,1125,1125,1125,1125,0
20241002,112200,35888195,1125,1125,1125,1125,0
20241002,112100,35888195,1125,1125,1125,1125,0
20241002,112000,35888195,1125,1125,1125,1125,0
20241002,111900,35888195,1125,1125,1125,1125,0
20241002,111800,35888195,1125,1125,1125,1125,0
20241002,111700,35888195,1125,1125,1125,1125,20
20241002,111600,35865695,1125,1125,1125,1125,0
20241002,111500,35865695,1125,1125,1125,1125,0
20241002,111400,35865695,1125,1125,1125,1125,0
20241002,111300,35865695,1125,1125,1125,1125,0
20241002,111200,35865695,1125,1125,1125,1125,0
20241002,111100,35865695,1125,1125,1125,1125,0
20241002,111000,35865695,1125,1125,1125,1125,0
20241002,110900,35865695,1125,1125,1125,1125,0
20241002,110800,35865695,1125,1125,1125,1125,0
20241002,110700,35865695,1125,1125,1125,1125,0
20241002,110600,35865695,1125,1125,1125,1125,1
20241002,110500,35864570,1124,1124,1124,1124,352
20241002,110400,35468922,1124,1124,1124,1124,88
20241002,110300,35370010,1124,1124,1124,1124,0
20241002,110200,35370010,1124,1124,1124,1124,0
20241002,110100,35370010,1124,1124,1124,1124,0
20241002,110000,35370010,1124,1124,1124,1124,0
20241002,105900,35370010,1124,1124,1124,1124,0
20241002,105800,35370010,1124,1124,1124,1124,0
20241002,105700,35370010,1124,1124,1124,1124,1
20241002,105600,35368886,1119,1119,1119,1119,0
20241002,105500,35368886,1119,1119,1119,1119,0
20241002,105400,35368886,1119,1119,1119,1119,0
20241002,105300,35368886,1119,1119,1119,1119,0
20241002,105200,35368886,1119,1119,1119,1119,0
20241002,105100,35368886,1119,1119,1119,1119,0
20241002,105000,35368886,1119,1119,1119,1119,0
20241002,104900,35368886,1119,1119,1119,1119,0
20241002,104800,35368886,1119,1119,1119,1119,0
20241002,104700,35368886,1119,1119,1119,1119,0
20241002,104600,35368886,1119,1119,1119,1119,105
20241002,104500,35251391,1124,1124,1124,1124,0
20241002,104400,35251391,1124,1121,1124,1121,4
20241002,104300,35246904,1119,1119,1119,1119,498
20241002,104200,34689642,1119,1119,1119,1119,0
20241002,104100,34689642,1119,1119,1119,1119,0
20241002,104000,34689642,1119,1120,1120,1119,536
20241002,103900,34089856,1119,1119,1119,1119,0
20241002,103800,34089856,1119,1119,1119,1119,13
20241002,103700,34075309,1119,1119,1119,1119,0
20241002,103600,34075309,1119,1119,1119,1119,18
20241002,103500,34055167,1124,1124,1124,1124,0
20241002,103400,34055167,1124,1124,1124,1124,0
20241002,103300,34055167,1124,1124,1124,1124,0
20241002,103200,34055167,1124,1124,1124,1124,0
20241002,103100,34055167,1124,1123,1124,1123,338
20241002,103000,33675403,1123,1123,1123,1123,0
20241002,102900,33675403,1123,1123,1123,1123,0
20241002,102800,33675403,1123,1123,1123,1123,0
20241002,102700,33675403,1123,1123,1123,1123,0
20241002,102600,33675403,1123,1123,1123,1123,0
20241002,102500,33675403,1123,1123,1123,1123,0
20241002,102400,33675403,1123,1123,1123,1123,0
20241002,102300,33675403,1123,1123,1123,1123,0
20241002,102200,33675403,1123,1123,1123,1123,0
20241002,102100,33675403,1123,1123,1123,1123,0
20241002,102000,33675403,1123,1119,1123,1119,15
20241002,101900,33658614,1123,1119,1123,1119,146
20241002,101800,33495236,1124,1124,1124,1124,0
20241002,101700,33495236,1124,1124,1124,1124,0
20241002,101600,33495236,1124,1124,1124,1124,0
20241002,101500,33495236,1124,1124,1124,1124,0
20241002,101400,33495236,1124,1124,1124,1124,0
20241002,101300,33495236,1124,1124,1124,1124,0
20241002,101200,33495236,1124,1124,1124,1124,0
20241002,101100,33495236,1124,1124,1124,1124,0
20241002,101000,33495236,1124,1120,1124,1120,51
20241002,100900,33438112,1124,1124,1124,1124,10
20241002,100800,33426872,1124,1124,1124,1124,0
20241002,100700,33426872,1124,1124,1124,1124,1
20241002,100600,33425748,1124,1124,1124,1124,88
20241002,100500,33326836,1124,1124,1124,1124,0
20241002,100400,33326836,1124,1124,1124,1124,0
20241002,100300,33326836,1124,1113,1124,1112,663
20241002,100200,32589535,1125,1125,1125,1125,0
20241002,100100,32589535,1125,1125,1125,1125,0
20241002,100000,32589535,1125,1123,1125,1123,1000
20241002,095900,31465593,1125,1124,1125,1124,500
20241002,095800,30903219,1124,1123,1124,1123,502
20241002,095700,30339029,1112,1115,1126,1112,2406
20241002,095600,27654549,1115,1116,1116,1115,123
20241002,095500,27517286,1117,1117,1117,1117,0
20241002,095400,27517286,1117,1117,1117,1117,0
20241002,095300,27517286,1117,1118,1119,1117,4
20241002,095200,27512814,1120,1120,1120,1120,55
20241002,095100,27451214,1120,1121,1121,1120,2388
20241002,095000,24774720,1122,1123,1123,1122,4683
20241002,094900,19520284,1123,1123,1123,1123,30
20241002,094800,19486594,1125,1125,1125,1125,0
20241002,094700,19486594,1125,1125,1125,1125,5
20241002,094600,19480969,1128,1128,1128,1128,0
20241002,094500,19480969,1128,1128,1128,1128,0
20241002,094400,19480969,1128,1128,1128,1128,0
20241002,094300,19480969,1128,1128,1128,1128,0
20241002,094200,19480969,1128,1128,1128,1128,0
20241002,094100,19480969,1128,1128,1128,1128,1
20241002,094000,19479841,1128,1128,1128,1128,0
20241002,093900,19479841,1128,1128,1128,1128,0
20241002,093800,19479841,1128,1123,1128,1123,29
20241002,093700,19447269,1123,1123,1123,1123,2
20241002,093600,19445023,1122,1122,1122,1122,0
20241002,093500,19445023,1122,1130,1130,1122,1010
20241002,093400,18311218,1130,1130,1130,1130,100
20241002,093300,18198218,1132,1125,1132,1125,1232
20241002,093200,16804843,1126,1132,1132,1126,100
20241002,093100,16692237,1132,1131,1132,1131,947
20241002,093000,15620251,1132,1130,1132,1130,10
20241002,092900,15608933,1134,1134,1134,1134,0
20241002,092800,15608933,1134,1134,1134,1134,0
20241002,092700,15608933,1134,1134,1134,1134,0
20241002,092600,15608933,1134,1134,1134,1134,0
20241002,092500,15608933,1134,1134,1134,1134,100
20241002,092400,15495533,1134,1125,1134,1125,90
20241002,092300,15394274,1136,1136,1136,1136,0
20241002,092200,15394274,1136,1136,1136,1136,0
20241002,092100,15394274,1136,1136,1136,1136,1
20241002,092000,15393138,1127,1127,1127,1127,49
20241002,091900,15337915,1127,1127,1127,1127,13
20241002,091800,15323264,1128,1122,1128,1122,14
20241002,091700,15307490,1121,1125,1125,1121,1200
20241002,091600,13959542,1131,1131,1131,1131,0
20241002,091500,13959542,1131,1131,1131,1131,100
20241002,091400,13846442,1132,1132,1132,1132,1
20241002,091300,13845310,1124,1124,1125,1124,151
20241002,091200,13675565,1133,1133,1133,1133,500
20241002,091100,13109065,1136,1124,1136,1124,5
20241002,091000,13103433,1124,1131,1131,1123,3440
20241002,090900,9225008,1136,1135,1136,1135,570
20241002,090800,8577558,1143,1147,1147,1143,89
20241002,090700,8475479,1147,1147,1147,1147,53
20241002,090600,8414688,1130,1178,1178,1124,1467
20241002,090500,6745431,1179,1179,1179,1179,4485
20241002,090400,1457616,1198,1198,1198,1198,0
20241002,090300,1457616,1198,1132,1198,1132,948
20241002,090200,331379,1131,1131,1131,1131,0
20241002,090100,331379,1131,1131,1131,1131,0
20241002,090000,331379,1131,1131,1131,1130,293