KissMeData/007460/min/candle-20241022.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241022,185000,4940256474,1105,1105,1105,1105,31440
20241022,184900,4940256474,1105,1105,1105,1105,0
20241022,184800,4940256474,1105,1105,1105,1105,0
20241022,184700,4940256474,1105,1105,1105,1105,0
20241022,184600,4940256474,1105,1105,1105,1105,0
20241022,184500,4940256474,1105,1105,1105,1105,0
20241022,184400,4940256474,1105,1105,1105,1105,0
20241022,184300,4940256474,1105,1105,1105,1105,0
20241022,184200,4940256474,1105,1105,1105,1105,0
20241022,184100,4940256474,1105,1105,1105,1105,0
20241022,184000,4940256474,1105,1105,1105,1105,0
20241022,183900,4940256474,1105,1105,1105,1105,0
20241022,183800,4940256474,1105,1105,1105,1105,0
20241022,183700,4940256474,1105,1105,1105,1105,0
20241022,183600,4940256474,1105,1105,1105,1105,0
20241022,183500,4940256474,1105,1105,1105,1105,0
20241022,183400,4940256474,1105,1105,1105,1105,0
20241022,183300,4940256474,1105,1105,1105,1105,0
20241022,183200,4940256474,1105,1105,1105,1105,0
20241022,183100,4940256474,1105,1105,1105,1105,0
20241022,183000,4940256474,1105,1105,1105,1105,0
20241022,182900,4940256474,1105,1105,1105,1105,0
20241022,182800,4940256474,1105,1105,1105,1105,0
20241022,182700,4940256474,1105,1105,1105,1105,0
20241022,182600,4940256474,1105,1105,1105,1105,0
20241022,182500,4940256474,1105,1105,1105,1105,0
20241022,182400,4940256474,1105,1105,1105,1105,0
20241022,182300,4940256474,1105,1105,1105,1105,0
20241022,182200,4940256474,1105,1105,1105,1105,0
20241022,182100,4940256474,1105,1105,1105,1105,0
20241022,182000,4940256474,1105,1105,1105,1105,31440
20241022,181900,4940256474,1105,1105,1105,1105,0
20241022,181800,4940256474,1105,1105,1105,1105,0
20241022,181700,4940256474,1105,1105,1105,1105,0
20241022,181600,4940256474,1105,1105,1105,1105,0
20241022,181500,4940256474,1105,1105,1105,1105,0
20241022,181400,4940256474,1105,1105,1105,1105,0
20241022,181300,4940256474,1105,1105,1105,1105,0
20241022,181200,4940256474,1105,1105,1105,1105,0
20241022,181100,4940256474,1105,1105,1105,1105,0
20241022,181000,4940256474,1105,1105,1105,1105,0
20241022,180900,4940256474,1105,1105,1105,1105,0
20241022,180800,4940256474,1105,1105,1105,1105,0
20241022,180700,4940256474,1105,1105,1105,1105,0
20241022,180600,4940256474,1105,1105,1105,1105,0
20241022,180500,4940256474,1105,1105,1105,1105,0
20241022,180400,4940256474,1105,1105,1105,1105,0
20241022,180300,4940256474,1105,1105,1105,1105,0
20241022,180200,4940256474,1105,1105,1105,1105,0
20241022,180100,4940256474,1105,1105,1105,1105,0
20241022,180000,4940256474,1105,1105,1105,1105,0
20241022,175900,4940256474,1105,1105,1105,1105,0
20241022,175800,4940256474,1105,1105,1105,1105,0
20241022,175700,4940256474,1105,1105,1105,1105,0
20241022,175600,4940256474,1105,1105,1105,1105,0
20241022,175500,4940256474,1105,1105,1105,1105,0
20241022,175400,4940256474,1105,1105,1105,1105,0
20241022,175300,4940256474,1105,1105,1105,1105,0
20241022,175200,4940256474,1105,1105,1105,1105,0
20241022,175100,4940256474,1105,1105,1105,1105,0
20241022,175000,4940256474,1105,1105,1105,1105,31440
20241022,174900,4940256474,1105,1105,1105,1105,0
20241022,174800,4940256474,1105,1105,1105,1105,0
20241022,174700,4940256474,1105,1105,1105,1105,0
20241022,174600,4940256474,1105,1105,1105,1105,0
20241022,174500,4940256474,1105,1105,1105,1105,0
20241022,174400,4940256474,1105,1105,1105,1105,0
20241022,174300,4940256474,1105,1105,1105,1105,0
20241022,174200,4940256474,1105,1105,1105,1105,0
20241022,174100,4940256474,1105,1105,1105,1105,0
20241022,174000,4940256474,1105,1105,1105,1105,0
20241022,173900,4940256474,1105,1105,1105,1105,0
20241022,173800,4940256474,1105,1105,1105,1105,0
20241022,173700,4940256474,1105,1105,1105,1105,0
20241022,173600,4940256474,1105,1105,1105,1105,0
20241022,173500,4940256474,1105,1105,1105,1105,0
20241022,173400,4940256474,1105,1105,1105,1105,0
20241022,173300,4940256474,1105,1105,1105,1105,0
20241022,173200,4940256474,1105,1105,1105,1105,0
20241022,173100,4940256474,1105,1105,1105,1105,0
20241022,173000,4940256474,1105,1105,1105,1105,0
20241022,172900,4940256474,1105,1105,1105,1105,0
20241022,172800,4940256474,1105,1105,1105,1105,0
20241022,172700,4940256474,1105,1105,1105,1105,0
20241022,172600,4940256474,1105,1105,1105,1105,0
20241022,172500,4940256474,1105,1105,1105,1105,0
20241022,172400,4940256474,1105,1105,1105,1105,0
20241022,172300,4940256474,1105,1105,1105,1105,0
20241022,172200,4940256474,1105,1105,1105,1105,0
20241022,172100,4940256474,1105,1105,1105,1105,0
20241022,172000,4940256474,1105,1105,1105,1105,31440
20241022,171900,4940256474,1105,1105,1105,1105,0
20241022,171800,4940256474,1105,1105,1105,1105,0
20241022,171700,4940256474,1105,1105,1105,1105,0
20241022,171600,4940256474,1105,1105,1105,1105,0
20241022,171500,4940256474,1105,1105,1105,1105,0
20241022,171400,4940256474,1105,1105,1105,1105,0
20241022,171300,4940256474,1105,1105,1105,1105,0
20241022,171200,4940256474,1105,1105,1105,1105,0
20241022,171100,4940256474,1105,1105,1105,1105,0
20241022,171000,4940256474,1105,1105,1105,1105,0
20241022,170900,4940256474,1105,1105,1105,1105,0
20241022,170800,4940256474,1105,1105,1105,1105,0
20241022,170700,4940256474,1105,1105,1105,1105,0
20241022,170600,4940256474,1105,1105,1105,1105,0
20241022,170500,4940256474,1105,1105,1105,1105,0
20241022,170400,4940256474,1105,1105,1105,1105,0
20241022,170300,4940256474,1105,1105,1105,1105,0
20241022,170200,4940256474,1105,1105,1105,1105,0
20241022,170100,4940256474,1105,1105,1105,1105,0
20241022,170000,4940256474,1105,1105,1105,1105,0
20241022,165900,4940256474,1105,1105,1105,1105,0
20241022,165800,4940256474,1105,1105,1105,1105,0
20241022,165700,4940256474,1105,1105,1105,1105,0
20241022,165600,4940256474,1105,1105,1105,1105,0
20241022,165500,4940256474,1105,1105,1105,1105,0
20241022,165400,4940256474,1105,1105,1105,1105,0
20241022,165300,4940256474,1105,1105,1105,1105,0
20241022,165200,4940256474,1105,1105,1105,1105,0
20241022,165100,4940256474,1105,1105,1105,1105,0
20241022,165000,4940256474,1105,1105,1105,1105,31440
20241022,164900,4940256474,1105,1105,1105,1105,0
20241022,164800,4940256474,1105,1105,1105,1105,0
20241022,164700,4940256474,1105,1105,1105,1105,0
20241022,164600,4940256474,1105,1105,1105,1105,0
20241022,164500,4940256474,1105,1105,1105,1105,0
20241022,164400,4940256474,1105,1105,1105,1105,0
20241022,164300,4940256474,1105,1105,1105,1105,0
20241022,164200,4940256474,1105,1105,1105,1105,0
20241022,164100,4940256474,1105,1105,1105,1105,0
20241022,164000,4940256474,1105,1105,1105,1105,0
20241022,163900,4940256474,1105,1105,1105,1105,0
20241022,163800,4940256474,1105,1105,1105,1105,0
20241022,163700,4940256474,1105,1105,1105,1105,0
20241022,163600,4940256474,1105,1105,1105,1105,0
20241022,163500,4940256474,1105,1105,1105,1105,0
20241022,163400,4940256474,1105,1105,1105,1105,0
20241022,163300,4940256474,1105,1105,1105,1105,0
20241022,163200,4940256474,1105,1105,1105,1105,0
20241022,163100,4940256474,1105,1105,1105,1105,0
20241022,163000,4940256474,1105,1105,1105,1105,0
20241022,162900,4940256474,1105,1105,1105,1105,0
20241022,162800,4940256474,1105,1105,1105,1105,0
20241022,162700,4940256474,1105,1105,1105,1105,0
20241022,162600,4940256474,1105,1105,1105,1105,0
20241022,162500,4940256474,1105,1105,1105,1105,0
20241022,162400,4940256474,1105,1105,1105,1105,0
20241022,162300,4940256474,1105,1105,1105,1105,0
20241022,162200,4940256474,1105,1105,1105,1105,0
20241022,162100,4940256474,1105,1105,1105,1105,0
20241022,162000,4940256474,1105,1105,1105,1105,31440
20241022,161900,4940256474,1105,1105,1105,1105,0
20241022,161800,4940256474,1105,1105,1105,1105,0
20241022,161700,4940256474,1105,1105,1105,1105,0
20241022,161600,4940256474,1105,1105,1105,1105,0
20241022,161500,4940256474,1105,1105,1105,1105,0
20241022,161400,4940256474,1105,1105,1105,1105,0
20241022,161300,4940256474,1105,1105,1105,1105,0
20241022,161200,4940256474,1105,1105,1105,1105,0
20241022,161100,4940256474,1105,1105,1105,1105,0
20241022,161000,4940256474,1105,1105,1105,1105,0
20241022,160900,4940256474,1105,1105,1105,1105,0
20241022,160800,4940256474,1105,1105,1105,1105,0
20241022,160700,4940256474,1105,1105,1105,1105,0
20241022,160600,4940256474,1105,1105,1105,1105,0
20241022,160500,4940256474,1105,1105,1105,1105,0
20241022,160400,4940256474,1105,1105,1105,1105,0
20241022,160300,4940256474,1105,1105,1105,1105,0
20241022,160200,4940256474,1105,1105,1105,1105,0
20241022,160100,4940256474,1105,1105,1105,1105,0
20241022,160000,4940256474,1105,1105,1105,1105,0
20241022,155900,4940256474,1105,1105,1105,1105,0
20241022,155800,4940256474,1105,1105,1105,1105,0
20241022,155700,4940256474,1105,1105,1105,1105,0
20241022,155600,4940256474,1105,1105,1105,1105,0
20241022,155500,4940256474,1105,1105,1105,1105,0
20241022,155400,4940256474,1105,1105,1105,1105,0
20241022,155300,4940256474,1105,1105,1105,1105,0
20241022,155200,4940256474,1105,1105,1105,1105,0
20241022,155100,4940256474,1105,1105,1105,1105,0
20241022,155000,4940256474,1105,1105,1105,1105,31440
20241022,154900,4940256474,1105,1105,1105,1105,0
20241022,154800,4940256474,1105,1105,1105,1105,0
20241022,154700,4940256474,1105,1105,1105,1105,0
20241022,154600,4940256474,1105,1105,1105,1105,0
20241022,154500,4940256474,1105,1105,1105,1105,0
20241022,154400,4940256474,1105,1105,1105,1105,0
20241022,154300,4940256474,1105,1105,1105,1105,0
20241022,154200,4940256474,1105,1105,1105,1105,0
20241022,154100,4940256474,1105,1105,1105,1105,0
20241022,154000,4940256474,1105,1105,1105,1105,0
20241022,153900,4940256474,1105,1105,1105,1105,0
20241022,153800,4940256474,1105,1105,1105,1105,0
20241022,153700,4940256474,1105,1105,1105,1105,0
20241022,153600,4940256474,1105,1105,1105,1105,0
20241022,153500,4940256474,1105,1105,1105,1105,0
20241022,153400,4940256474,1105,1105,1105,1105,0
20241022,153300,4940256474,1105,1105,1105,1105,0
20241022,153200,4940256474,1105,1105,1105,1105,0
20241022,153100,4940256474,1105,1105,1105,1105,0
20241022,153000,4940256474,1105,1105,1105,1105,31440
20241022,152900,4905515274,1105,1105,1105,1105,0
20241022,152800,4905515274,1105,1105,1105,1105,0
20241022,152700,4905515274,1105,1105,1105,1105,0
20241022,152600,4905515274,1105,1105,1105,1105,0
20241022,152500,4905515274,1105,1105,1105,1105,0
20241022,152400,4905515274,1105,1105,1105,1105,0
20241022,152300,4905515274,1105,1105,1105,1105,0
20241022,152200,4905515274,1105,1105,1105,1105,0
20241022,152100,4905515274,1105,1105,1105,1105,0
20241022,152000,4905515274,1105,1105,1105,1105,0
20241022,151900,4905515274,1105,1103,1105,1103,11985
20241022,151800,4892279593,1103,1105,1106,1103,31541
20241022,151700,4857460343,1105,1105,1106,1104,18184
20241022,151600,4837366327,1105,1107,1107,1105,12991
20241022,151500,4823001672,1107,1107,1107,1106,5824
20241022,151400,4816558730,1107,1108,1108,1107,5235
20241022,151300,4810761712,1108,1109,1109,1108,3874
20241022,151200,4806469308,1109,1109,1110,1109,2499
20241022,151100,4803697079,1110,1108,1110,1108,6281
20241022,151000,4796728446,1108,1106,1108,1105,11287
20241022,150900,4784233590,1105,1106,1106,1104,44806
20241022,150800,4734717991,1106,1107,1107,1106,12501
20241022,150700,4720891264,1107,1108,1108,1106,14248
20241022,150600,4705124211,1107,1107,1107,1107,5988
20241022,150500,4698495495,1107,1107,1108,1106,43663
20241022,150400,4650174616,1107,1108,1108,1107,5480
20241022,150300,4644107776,1108,1109,1110,1108,4280
20241022,150200,4639363927,1109,1107,1109,1107,3490
20241022,150100,4635497998,1109,1108,1109,1107,24172
20241022,150000,4608732116,1108,1108,1108,1108,4560
20241022,145900,4603679636,1107,1107,1107,1107,15431
20241022,145800,4586597519,1107,1107,1107,1106,4257
20241022,145700,4581885030,1107,1108,1108,1107,27833
20241022,145600,4551069792,1108,1112,1112,1108,70744
20241022,145500,4472595807,1111,1112,1112,1111,219
20241022,145400,4472352479,1111,1111,1111,1111,6678
20241022,145300,4464933221,1111,1113,1113,1111,5094
20241022,145200,4459270464,1113,1111,1113,1111,329
20241022,145100,4458904331,1111,1114,1114,1111,1401
20241022,145000,4457347817,1114,1114,1114,1114,1809
20241022,144900,4455332591,1114,1114,1114,1111,33668
20241022,144800,4417909775,1114,1114,1114,1113,6364
20241022,144700,4410826132,1114,1114,1114,1114,1407
20241022,144600,4409258734,1113,1113,1114,1113,1040
20241022,144500,4408101124,1113,1113,1113,1113,3001
20241022,144400,4404761011,1113,1114,1114,1113,4357
20241022,144300,4399910665,1113,1114,1114,1113,4390
20241022,144200,4395020706,1113,1114,1114,1113,2315
20241022,144100,4392442105,1114,1114,1114,1113,1237
20241022,144000,4391065091,1114,1113,1114,1113,6
20241022,143900,4391058411,1112,1114,1114,1112,6842
20241022,143800,4383447320,1113,1114,1114,1113,2375
20241022,143700,4380803870,1114,1112,1114,1112,3126
20241022,143600,4377325641,1112,1112,1113,1112,1228
20241022,143500,4375959384,1112,1113,1113,1112,11
20241022,143400,4375947149,1113,1112,1113,1112,510
20241022,143300,4375380025,1112,1111,1112,1110,9135
20241022,143200,4365238495,1111,1111,1111,1111,856
20241022,143100,4364287479,1111,1112,1112,1111,282
20241022,143000,4363974167,1111,1111,1111,1111,309
20241022,142900,4363630868,1110,1112,1112,1110,20615
20241022,142800,4340721506,1113,1112,1113,1112,19
20241022,142700,4340700377,1113,1112,1113,1112,1100
20241022,142600,4339477077,1113,1113,1114,1113,2557
20241022,142500,4336631101,1113,1113,1113,1112,3396
20241022,142400,4332854442,1113,1113,1113,1113,1100
20241022,142300,4331630142,1113,1113,1113,1112,2052
20241022,142200,4329346276,1112,1113,1113,1112,1770
20241022,142100,4327376592,1114,1113,1114,1113,68
20241022,142000,4327300893,1113,1113,1113,1113,9537
20241022,141900,4316686212,1113,1114,1114,1113,5060
20241022,141800,4311054422,1114,1114,1114,1114,861
20241022,141700,4310095268,1114,1114,1114,1114,591
20241022,141600,4309436894,1113,1115,1115,1113,8074
20241022,141500,4300449674,1115,1115,1115,1114,3953
20241022,141400,4296045490,1115,1114,1116,1114,2281
20241022,141300,4293502051,1114,1114,1115,1114,5459
20241022,141200,4287420625,1114,1113,1114,1113,1827
20241022,141100,4285387172,1113,1113,1113,1113,918
20241022,141000,4284365438,1113,1113,1113,1112,14262
20241022,140900,4268501832,1113,1114,1114,1113,10461
20241022,140800,4256858659,1114,1114,1114,1114,1500
20241022,140700,4255187659,1115,1115,1115,1114,115
20241022,140600,4255059448,1115,1115,1115,1113,529
20241022,140500,4254469617,1115,1114,1115,1114,5834
20241022,140400,4247966132,1114,1113,1114,1113,1901
20241022,140300,4245850318,1114,1113,1114,1113,410
20241022,140200,4245393978,1113,1113,1113,1113,630
20241022,140100,4244692788,1114,1114,1115,1114,694
20241022,140000,4243919671,1114,1114,1114,1114,536
20241022,135900,4243322567,1113,1113,1114,1113,963
20241022,135800,4242250747,1113,1113,1113,1113,399
20241022,135700,4241806660,1113,1112,1113,1112,1753
20241022,135600,4239856824,1112,1112,1112,1112,636
20241022,135500,4239149592,1111,1112,1112,1111,1274
20241022,135400,4237733104,1112,1112,1112,1112,1389
20241022,135300,4236188536,1111,1112,1112,1111,1763
20241022,135200,4234228123,1112,1112,1112,1111,452
20241022,135100,4233725599,1112,1112,1112,1111,1861
20241022,135000,4231656287,1112,1112,1112,1112,381
20241022,134900,4231232615,1112,1112,1112,1112,2000
20241022,134800,4229008615,1112,1112,1112,1109,6162
20241022,134700,4222159321,1112,1112,1113,1109,9042
20241022,134600,4212116345,1113,1112,1113,1112,659
20241022,134500,4211382960,1112,1113,1113,1112,206
20241022,134400,4211153832,1111,1111,1111,1111,977
20241022,134300,4210068385,1110,1110,1110,1110,29443
20241022,134200,4177386655,1110,1109,1110,1109,6253
20241022,134100,4170450925,1109,1109,1109,1109,2062
20241022,134000,4168164167,1110,1110,1110,1110,2559
20241022,133900,4165323677,1110,1109,1110,1109,31569
20241022,133800,4130282187,1110,1110,1110,1109,2620
20241022,133700,4127374091,1110,1109,1110,1109,4622
20241022,133600,4122248240,1110,1111,1111,1109,15204
20241022,133500,4105380241,1110,1111,1111,1110,3681
20241022,133400,4101293302,1111,1111,1111,1111,1246
20241022,133300,4099908996,1111,1111,1111,1110,15303
20241022,133200,4082917363,1111,1111,1111,1111,618
20241022,133100,4082230765,1111,1110,1111,1110,1241
20241022,133000,4080852703,1111,1112,1112,1111,4680
20241022,132900,4075652416,1112,1112,1112,1111,1299
20241022,132800,4074207929,1112,1113,1113,1112,628
20241022,132700,4073509490,1112,1112,1112,1112,30
20241022,132600,4073476130,1112,1111,1112,1111,597
20241022,132500,4072812813,1111,1111,1111,1110,10578
20241022,132400,4061063934,1111,1111,1111,1109,19825
20241022,132300,4039058451,1111,1111,1111,1110,3094
20241022,132200,4035622970,1111,1111,1111,1111,1300
20241022,132100,4034178670,1111,1111,1112,1109,5988
20241022,132000,4027521918,1112,1110,1112,1107,70190
20241022,131900,3949798928,1110,1110,1110,1110,6567
20241022,131800,3942509558,1110,1110,1110,1110,4009
20241022,131700,3938059568,1109,1109,1109,1108,3743
20241022,131600,3933909970,1109,1109,1109,1108,18508
20241022,131500,3913394148,1109,1111,1112,1109,12378
20241022,131400,3899663748,1111,1112,1112,1110,49758
20241022,131300,3844386435,1113,1112,1113,1112,2311
20241022,131200,3841816121,1113,1113,1113,1112,8181
20241022,131100,3832717513,1112,1112,1113,1112,1604
20241022,131000,3830932864,1112,1114,1114,1111,45479
20241022,130900,3780338900,1114,1115,1115,1114,142
20241022,130800,3780180660,1114,1114,1115,1114,12149
20241022,130700,3766635554,1115,1115,1115,1114,4873
20241022,130600,3761205469,1115,1115,1115,1115,3151
20241022,130500,3757692104,1115,1115,1115,1115,3773
20241022,130400,3753485209,1115,1115,1115,1114,4649
20241022,130300,3748303691,1114,1115,1115,1114,217
20241022,130200,3748061952,1115,1116,1116,1115,2836
20241022,130100,3744899253,1116,1116,1116,1116,1282
20241022,130000,3743468541,1116,1116,1116,1116,5051
20241022,125900,3737831625,1116,1117,1117,1116,2835
20241022,125800,3734666451,1117,1117,1117,1117,1086
20241022,125700,3733453389,1117,1116,1117,1116,2312
20241022,125600,3730871683,1118,1114,1118,1114,5167
20241022,125500,3725102888,1114,1113,1114,1113,1950
20241022,125400,3722931718,1113,1113,1114,1113,3099
20241022,125300,3719482108,1113,1114,1114,1113,11319
20241022,125200,3706883993,1114,1115,1115,1114,4871
20241022,125100,3701456816,1115,1116,1116,1114,1559
20241022,125000,3699718854,1116,1113,1116,1113,10384
20241022,124900,3688160889,1113,1115,1115,1112,28302
20241022,124800,3656652602,1115,1116,1116,1115,1152
20241022,124700,3655367619,1116,1117,1117,1116,8108
20241022,124600,3646318739,1116,1118,1118,1116,10946
20241022,124500,3634094548,1118,1117,1118,1117,1469
20241022,124400,3632452717,1117,1118,1118,1117,1428
20241022,124300,3630857040,1118,1118,1119,1118,11218
20241022,124200,3618315116,1119,1120,1120,1119,7416
20241022,124100,3610015639,1120,1122,1122,1120,43736
20241022,124000,3561005238,1123,1123,1123,1122,6570
20241022,123900,3553629728,1123,1123,1123,1123,148
20241022,123800,3553463524,1123,1122,1123,1122,4010
20241022,123700,3548963344,1123,1123,1123,1122,63
20241022,123600,3548892603,1123,1123,1123,1123,2015
20241022,123500,3546629758,1123,1123,1123,1122,1306
20241022,123400,3545164120,1122,1123,1123,1122,707
20241022,123300,3544370818,1125,1126,1126,1124,14163
20241022,123200,3528436592,1126,1123,1127,1123,12093
20241022,123100,3514827189,1122,1122,1123,1122,2354
20241022,123000,3512185971,1122,1122,1122,1122,1327
20241022,122900,3510697077,1122,1122,1122,1122,1768
20241022,122800,3508713381,1122,1121,1122,1121,1320
20241022,122700,3507232641,1121,1121,1121,1120,4545
20241022,122600,3502140146,1120,1121,1121,1120,1181
20241022,122500,3500817265,1120,1121,1121,1120,1250
20241022,122400,3499417259,1120,1119,1121,1119,3076
20241022,122300,3495972083,1119,1119,1119,1119,3454
20241022,122200,3492107057,1119,1120,1120,1119,6922
20241022,122100,3484361335,1120,1120,1120,1119,438
20241022,122000,3483870815,1120,1120,1120,1119,662
20241022,121900,3483129875,1119,1119,1119,1119,306
20241022,121800,3482787461,1119,1119,1119,1118,1948
20241022,121700,3480608249,1119,1120,1120,1118,708
20241022,121600,3479816504,1118,1120,1120,1118,1631
20241022,121500,3477992800,1120,1119,1120,1118,7314
20241022,121400,3469810874,1120,1120,1120,1120,922
20241022,121300,3468778234,1121,1120,1122,1120,2251
20241022,121200,3466253062,1123,1122,1123,1121,4626
20241022,121100,3461064842,1123,1121,1123,1121,1841
20241022,121000,3458997523,1122,1122,1123,1122,3528
20241022,120900,3455038054,1122,1122,1122,1122,3849
20241022,120800,3450719476,1121,1122,1122,1121,5064
20241022,120700,3445040678,1122,1121,1122,1121,3854
20241022,120600,3440719790,1121,1120,1121,1120,1507
20241022,120500,3439031643,1121,1120,1121,1120,10325
20241022,120400,3427466522,1120,1120,1120,1119,232
20241022,120300,3427206683,1120,1120,1120,1120,452
20241022,120200,3426700443,1120,1118,1120,1118,550
20241022,120100,3426085403,1118,1118,1118,1118,1172
20241022,120000,3424775107,1118,1118,1118,1118,2477
20241022,115900,3422005821,1118,1119,1119,1118,2178
20241022,115800,3419569415,1120,1120,1120,1118,223
20241022,115700,3419319736,1120,1119,1120,1117,2740
20241022,115600,3416253787,1119,1120,1120,1119,58
20241022,115500,3416188833,1119,1118,1120,1118,562
20241022,115400,3415559629,1118,1114,1119,1114,5610
20241022,115300,3409306152,1114,1114,1114,1112,3737
20241022,115200,3405147644,1114,1115,1115,1112,16025
20241022,115100,3387309756,1115,1117,1117,1115,11219
20241022,115000,3374796909,1117,1116,1117,1116,27271
20241022,114900,3344361870,1117,1117,1117,1117,4071
20241022,114800,3339814563,1117,1119,1119,1117,12000
20241022,114700,3326401311,1119,1119,1119,1118,1107
20241022,114600,3325162579,1119,1119,1120,1118,2022
20241022,114500,3322901348,1119,1120,1120,1119,1768
20241022,114400,3320922898,1120,1120,1120,1120,1624
20241022,114300,3319104018,1120,1121,1121,1118,5567
20241022,114200,3312874511,1120,1120,1120,1120,2210
20241022,114100,3310399311,1121,1120,1121,1119,7252
20241022,114000,3302277118,1120,1119,1121,1119,18184
20241022,113900,3281915086,1118,1118,1118,1118,1786
20241022,113800,3279918338,1118,1116,1118,1116,7522
20241022,113700,3271521282,1116,1117,1117,1116,794
20241022,113600,3270634977,1117,1118,1118,1117,2308
20241022,113500,3268055921,1118,1117,1118,1117,3066
20241022,113400,3264629278,1117,1117,1117,1117,1327
20241022,113300,3263147019,1117,1117,1117,1117,2105
20241022,113200,3260795734,1116,1115,1116,1115,25778
20241022,113100,3232050244,1115,1115,1115,1115,658
20241022,113000,3231316574,1115,1114,1115,1114,7379
20241022,112900,3223089287,1114,1115,1115,1114,7553
20241022,112800,3214674027,1115,1115,1115,1115,1143
20241022,112700,3213399582,1114,1116,1116,1114,4754
20241022,112600,3208099018,1115,1116,1116,1115,9600
20241022,112500,3197394861,1115,1116,1116,1115,2285
20241022,112400,3194847036,1116,1115,1116,1115,4844
20241022,112300,3189443604,1115,1115,1115,1115,2491
20241022,112200,3186666139,1115,1115,1115,1115,384
20241022,112100,3186237979,1115,1115,1115,1114,3102
20241022,112000,3182781049,1114,1115,1115,1114,5636
20241022,111900,3176501080,1115,1115,1115,1114,1639
20241022,111800,3174674006,1113,1113,1115,1113,7704
20241022,111700,3166098159,1113,1113,1113,1112,11473
20241022,111600,3153329120,1112,1112,1112,1112,2441
20241022,111500,3150614728,1112,1113,1113,1110,9494
20241022,111400,3140066240,1114,1115,1115,1114,1200
20241022,111300,3138728326,1115,1115,1115,1115,2598
20241022,111200,3135831556,1114,1111,1114,1110,4586
20241022,111100,3130737556,1110,1117,1117,1106,26771
20241022,111000,3101037374,1114,1113,1114,1113,3514
20241022,110900,3097122844,1113,1114,1114,1109,53741
20241022,110800,3037397816,1114,1117,1117,1113,1518
20241022,110700,3035705002,1117,1118,1118,1111,55714
20241022,110600,2973697114,1117,1118,1120,1117,10698
20241022,110500,2961745901,1118,1119,1119,1117,5062
20241022,110400,2956086575,1118,1120,1120,1118,6695
20241022,110300,2948601375,1118,1120,1120,1118,460
20241022,110200,2948086876,1117,1117,1117,1117,1356
20241022,110100,2946572224,1114,1113,1115,1113,19409
20241022,110000,2924941894,1115,1117,1117,1112,53194
20241022,105900,2865664261,1117,1121,1121,1115,10178
20241022,105800,2854304524,1116,1118,1118,1115,23622
20241022,105700,2827934851,1118,1120,1121,1118,13323
20241022,105600,2813029813,1120,1120,1120,1119,5203
20241022,105500,2807203977,1120,1120,1120,1119,3036
20241022,105400,2803804057,1120,1120,1120,1119,2708
20241022,105300,2800772097,1120,1119,1121,1119,3938
20241022,105200,2796362017,1119,1120,1121,1119,4741
20241022,105100,2791054274,1119,1125,1125,1118,20023
20241022,105000,2768630599,1121,1124,1124,1121,14149
20241022,104900,2752740639,1124,1123,1124,1123,506
20241022,104800,2752172339,1123,1122,1123,1121,906
20241022,104700,2751155980,1123,1122,1123,1121,3331
20241022,104600,2747419923,1121,1121,1123,1121,2104
20241022,104500,2745058862,1121,1121,1121,1121,5928
20241022,104400,2738413574,1121,1122,1123,1121,12976
20241022,104300,2723856180,1121,1120,1123,1120,4382
20241022,104200,2718943835,1120,1121,1121,1120,11282
20241022,104100,2706307991,1121,1121,1122,1120,9188
20241022,104000,2696008121,1121,1121,1122,1120,8626
20241022,103900,2686343403,1121,1120,1121,1120,5652
20241022,103800,2680011544,1120,1121,1121,1114,39631
20241022,103700,2635773835,1120,1126,1127,1119,109560
20241022,103600,2512904040,1125,1128,1128,1125,12090
20241022,103500,2499278976,1128,1130,1130,1128,12040
20241022,103400,2485674330,1130,1132,1132,1126,27910
20241022,103300,2454165830,1133,1135,1135,1131,9297
20241022,103200,2443644269,1135,1135,1135,1134,6207
20241022,103100,2436599327,1135,1131,1135,1131,7745
20241022,103000,2427839526,1130,1130,1131,1129,6488
20241022,102900,2420506650,1131,1131,1131,1130,8328
20241022,102800,2411092140,1131,1134,1134,1130,39914
20241022,102700,2365975117,1133,1132,1134,1132,10083
20241022,102600,2354554316,1132,1132,1133,1132,1044
20241022,102500,2353372503,1131,1132,1132,1131,2101
20241022,102400,2350994673,1132,1132,1133,1132,2324
20241022,102300,2348363903,1130,1130,1131,1129,1359
20241022,102200,2346828237,1130,1130,1133,1130,5604
20241022,102100,2340493088,1130,1130,1131,1130,6029
20241022,102000,2333676662,1129,1127,1131,1127,42903
20241022,101900,2285241504,1127,1125,1127,1125,9409
20241022,101800,2274651794,1126,1129,1129,1125,6624
20241022,101700,2267177452,1129,1124,1129,1123,7030
20241022,101600,2259266812,1124,1123,1124,1123,6111
20241022,101500,2252399427,1123,1122,1123,1121,5731
20241022,101400,2245967450,1121,1130,1130,1121,55963
20241022,101300,2183015555,1131,1129,1131,1128,7652
20241022,101200,2174371588,1129,1129,1130,1127,11092
20241022,101100,2161859104,1129,1128,1130,1127,10850
20241022,101000,2149611783,1127,1127,1128,1125,15971
20241022,100900,2131625564,1127,1125,1128,1125,16932
20241022,100800,2112572358,1125,1130,1131,1120,35219
20241022,100700,2072865777,1130,1131,1132,1130,18971
20241022,100600,2051413915,1132,1133,1133,1130,61473
20241022,100500,1981878202,1132,1137,1137,1132,13077
20241022,100400,1967053281,1137,1139,1139,1134,56823
20241022,100300,1902531805,1139,1140,1140,1138,3585
20241022,100200,1898448763,1140,1141,1141,1139,8326
20241022,100100,1888958301,1142,1141,1145,1139,2047
20241022,100000,1886623230,1141,1136,1142,1136,28440
20241022,095900,1854254356,1135,1136,1136,1134,5775
20241022,095800,1847699726,1136,1139,1139,1135,27786
20241022,095700,1816112208,1139,1140,1140,1139,9810
20241022,095600,1804936924,1140,1140,1140,1139,2705
20241022,095500,1801853343,1140,1142,1143,1140,51275
20241022,095400,1743375830,1144,1146,1146,1141,9559
20241022,095300,1732458623,1144,1142,1150,1142,8400
20241022,095200,1722844475,1141,1146,1150,1140,102916
20241022,095100,1605287520,1145,1149,1149,1144,54471
20241022,095000,1542877848,1149,1149,1150,1148,8770
20241022,094900,1532807224,1148,1151,1151,1148,11151
20241022,094800,1519990114,1153,1150,1154,1150,11948
20241022,094700,1506245848,1150,1149,1150,1148,10931
20241022,094600,1493689236,1149,1151,1151,1149,12245
20241022,094500,1479614735,1150,1148,1150,1148,4392
20241022,094400,1474566451,1148,1148,1148,1147,9147
20241022,094300,1464072725,1148,1147,1149,1145,14136
20241022,094200,1447868489,1147,1144,1147,1144,19137
20241022,094100,1425952039,1147,1158,1158,1144,244461
20241022,094000,1144285706,1158,1160,1160,1158,16026
20241022,093900,1125721497,1160,1160,1160,1158,33041
20241022,093800,1087424405,1160,1162,1162,1160,18276
20241022,093700,1066217019,1161,1164,1164,1161,33364
20241022,093600,1027464551,1163,1164,1165,1162,3238
20241022,093500,1023699734,1163,1164,1164,1162,2657
20241022,093400,1020610089,1163,1163,1165,1162,10329
20241022,093300,1008604547,1163,1163,1163,1162,15672
20241022,093200,990391611,1163,1163,1163,1162,8582
20241022,093100,980414289,1163,1164,1165,1163,28207
20241022,093000,947607679,1164,1166,1166,1164,46538
20241022,092900,893402469,1166,1167,1168,1166,14940
20241022,092800,875973741,1168,1167,1169,1166,5709
20241022,092700,869303140,1167,1168,1170,1166,3973
20241022,092600,864663929,1167,1170,1170,1167,374
20241022,092500,864226844,1171,1167,1171,1167,3969
20241022,092400,859594965,1166,1167,1167,1166,4532
20241022,092300,854310600,1165,1171,1171,1165,1229
20241022,092200,852878232,1171,1164,1171,1164,6298
20241022,092100,845543236,1164,1164,1164,1163,9554
20241022,092000,834430923,1164,1163,1164,1163,4330
20241022,091900,829394798,1163,1165,1166,1163,7648
20241022,091800,820494522,1164,1164,1165,1163,14688
20241022,091700,803397710,1164,1163,1165,1163,9979
20241022,091600,791783101,1164,1164,1165,1163,6738
20241022,091500,783940266,1164,1167,1167,1163,11753
20241022,091400,770259264,1163,1169,1172,1163,30863
20241022,091300,734347375,1168,1161,1170,1160,12741
20241022,091200,719478122,1161,1168,1168,1156,44983
20241022,091100,667136116,1168,1170,1170,1168,100817
20241022,091000,549272868,1170,1174,1174,1170,337800
20241022,090900,153995466,1175,1174,1178,1174,4610
20241022,090800,148575658,1174,1173,1174,1172,28730
20241022,090700,114884765,1173,1174,1174,1173,8090
20241022,090600,105392606,1174,1173,1177,1173,16023
20241022,090500,86592542,1173,1175,1178,1173,15514
20241022,090400,68361837,1175,1174,1176,1174,2965
20241022,090300,64879950,1174,1177,1177,1174,12162
20241022,090200,50589912,1177,1178,1180,1177,16742
20241022,090100,30855673,1179,1176,1179,1175,7420
20241022,090000,22126086,1176,1185,1185,1176,18734