KissMeData/007460/min/candle-20241101.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241101,184800,1126161716,1080,1080,1080,1080,9619
20241101,184700,1126161716,1080,1080,1080,1080,0
20241101,184600,1126161716,1080,1080,1080,1080,0
20241101,184500,1126161716,1080,1080,1080,1080,0
20241101,184400,1126161716,1080,1080,1080,1080,0
20241101,184300,1126161716,1080,1080,1080,1080,0
20241101,184200,1126161716,1080,1080,1080,1080,0
20241101,184100,1126161716,1080,1080,1080,1080,0
20241101,184000,1126161716,1080,1080,1080,1080,0
20241101,183900,1126161716,1080,1080,1080,1080,0
20241101,183800,1126161716,1080,1080,1080,1080,0
20241101,183700,1126161716,1080,1080,1080,1080,0
20241101,183600,1126161716,1080,1080,1080,1080,0
20241101,183500,1126161716,1080,1080,1080,1080,0
20241101,183400,1126161716,1080,1080,1080,1080,0
20241101,183300,1126161716,1080,1080,1080,1080,0
20241101,183200,1126161716,1080,1080,1080,1080,0
20241101,183100,1126161716,1080,1080,1080,1080,0
20241101,183000,1126161716,1080,1080,1080,1080,0
20241101,182900,1126161716,1080,1080,1080,1080,0
20241101,182800,1126161716,1080,1080,1080,1080,0
20241101,182700,1126161716,1080,1080,1080,1080,0
20241101,182600,1126161716,1080,1080,1080,1080,0
20241101,182500,1126161716,1080,1080,1080,1080,0
20241101,182400,1126161716,1080,1080,1080,1080,0
20241101,182300,1126161716,1080,1080,1080,1080,0
20241101,182200,1126161716,1080,1080,1080,1080,0
20241101,182100,1126161716,1080,1080,1080,1080,0
20241101,182000,1126161716,1080,1080,1080,1080,0
20241101,181900,1126161716,1080,1080,1080,1080,0
20241101,181800,1126161716,1080,1080,1080,1080,9619
20241101,181700,1126161716,1080,1080,1080,1080,0
20241101,181600,1126161716,1080,1080,1080,1080,0
20241101,181500,1126161716,1080,1080,1080,1080,0
20241101,181400,1126161716,1080,1080,1080,1080,0
20241101,181300,1126161716,1080,1080,1080,1080,0
20241101,181200,1126161716,1080,1080,1080,1080,0
20241101,181100,1126161716,1080,1080,1080,1080,0
20241101,181000,1126161716,1080,1080,1080,1080,0
20241101,180900,1126161716,1080,1080,1080,1080,0
20241101,180800,1126161716,1080,1080,1080,1080,0
20241101,180700,1126161716,1080,1080,1080,1080,0
20241101,180600,1126161716,1080,1080,1080,1080,0
20241101,180500,1126161716,1080,1080,1080,1080,0
20241101,180400,1126161716,1080,1080,1080,1080,0
20241101,180300,1126161716,1080,1080,1080,1080,0
20241101,180200,1126161716,1080,1080,1080,1080,0
20241101,180100,1126161716,1080,1080,1080,1080,0
20241101,180000,1126161716,1080,1080,1080,1080,0
20241101,175900,1126161716,1080,1080,1080,1080,0
20241101,175800,1126161716,1080,1080,1080,1080,0
20241101,175700,1126161716,1080,1080,1080,1080,0
20241101,175600,1126161716,1080,1080,1080,1080,0
20241101,175500,1126161716,1080,1080,1080,1080,0
20241101,175400,1126161716,1080,1080,1080,1080,0
20241101,175300,1126161716,1080,1080,1080,1080,0
20241101,175200,1126161716,1080,1080,1080,1080,0
20241101,175100,1126161716,1080,1080,1080,1080,0
20241101,175000,1126161716,1080,1080,1080,1080,0
20241101,174900,1126161716,1080,1080,1080,1080,0
20241101,174800,1126161716,1080,1080,1080,1080,9619
20241101,174700,1126161716,1080,1080,1080,1080,0
20241101,174600,1126161716,1080,1080,1080,1080,0
20241101,174500,1126161716,1080,1080,1080,1080,0
20241101,174400,1126161716,1080,1080,1080,1080,0
20241101,174300,1126161716,1080,1080,1080,1080,0
20241101,174200,1126161716,1080,1080,1080,1080,0
20241101,174100,1126161716,1080,1080,1080,1080,0
20241101,174000,1126161716,1080,1080,1080,1080,0
20241101,173900,1126161716,1080,1080,1080,1080,0
20241101,173800,1126161716,1080,1080,1080,1080,0
20241101,173700,1126161716,1080,1080,1080,1080,0
20241101,173600,1126161716,1080,1080,1080,1080,0
20241101,173500,1126161716,1080,1080,1080,1080,0
20241101,173400,1126161716,1080,1080,1080,1080,0
20241101,173300,1126161716,1080,1080,1080,1080,0
20241101,173200,1126161716,1080,1080,1080,1080,0
20241101,173100,1126161716,1080,1080,1080,1080,0
20241101,173000,1126161716,1080,1080,1080,1080,0
20241101,172900,1126161716,1080,1080,1080,1080,0
20241101,172800,1126161716,1080,1080,1080,1080,0
20241101,172700,1126161716,1080,1080,1080,1080,0
20241101,172600,1126161716,1080,1080,1080,1080,0
20241101,172500,1126161716,1080,1080,1080,1080,0
20241101,172400,1126161716,1080,1080,1080,1080,0
20241101,172300,1126161716,1080,1080,1080,1080,0
20241101,172200,1126161716,1080,1080,1080,1080,0
20241101,172100,1126161716,1080,1080,1080,1080,0
20241101,172000,1126161716,1080,1080,1080,1080,0
20241101,171900,1126161716,1080,1080,1080,1080,0
20241101,171800,1126161716,1080,1080,1080,1080,9619
20241101,171700,1126161716,1080,1080,1080,1080,0
20241101,171600,1126161716,1080,1080,1080,1080,0
20241101,171500,1126161716,1080,1080,1080,1080,0
20241101,171400,1126161716,1080,1080,1080,1080,0
20241101,171300,1126161716,1080,1080,1080,1080,0
20241101,171200,1126161716,1080,1080,1080,1080,0
20241101,171100,1126161716,1080,1080,1080,1080,0
20241101,171000,1126161716,1080,1080,1080,1080,0
20241101,170900,1126161716,1080,1080,1080,1080,0
20241101,170800,1126161716,1080,1080,1080,1080,0
20241101,170700,1126161716,1080,1080,1080,1080,0
20241101,170600,1126161716,1080,1080,1080,1080,0
20241101,170500,1126161716,1080,1080,1080,1080,0
20241101,170400,1126161716,1080,1080,1080,1080,0
20241101,170300,1126161716,1080,1080,1080,1080,0
20241101,170200,1126161716,1080,1080,1080,1080,0
20241101,170100,1126161716,1080,1080,1080,1080,0
20241101,170000,1126161716,1080,1080,1080,1080,0
20241101,165900,1126161716,1080,1080,1080,1080,0
20241101,165800,1126161716,1080,1080,1080,1080,0
20241101,165700,1126161716,1080,1080,1080,1080,0
20241101,165600,1126161716,1080,1080,1080,1080,0
20241101,165500,1126161716,1080,1080,1080,1080,0
20241101,165400,1126161716,1080,1080,1080,1080,0
20241101,165300,1126161716,1080,1080,1080,1080,0
20241101,165200,1126161716,1080,1080,1080,1080,0
20241101,165100,1126161716,1080,1080,1080,1080,0
20241101,165000,1126161716,1080,1080,1080,1080,0
20241101,164900,1126161716,1080,1080,1080,1080,0
20241101,164800,1126161716,1080,1080,1080,1080,9619
20241101,164700,1126161716,1080,1080,1080,1080,0
20241101,164600,1126161716,1080,1080,1080,1080,0
20241101,164500,1126161716,1080,1080,1080,1080,0
20241101,164400,1126161716,1080,1080,1080,1080,0
20241101,164300,1126161716,1080,1080,1080,1080,0
20241101,164200,1126161716,1080,1080,1080,1080,0
20241101,164100,1126161716,1080,1080,1080,1080,0
20241101,164000,1126161716,1080,1080,1080,1080,0
20241101,163900,1126161716,1080,1080,1080,1080,0
20241101,163800,1126161716,1080,1080,1080,1080,0
20241101,163700,1126161716,1080,1080,1080,1080,0
20241101,163600,1126161716,1080,1080,1080,1080,0
20241101,163500,1126161716,1080,1080,1080,1080,0
20241101,163400,1126161716,1080,1080,1080,1080,0
20241101,163300,1126161716,1080,1080,1080,1080,0
20241101,163200,1126161716,1080,1080,1080,1080,0
20241101,163100,1126161716,1080,1080,1080,1080,0
20241101,163000,1126161716,1080,1080,1080,1080,0
20241101,162900,1126161716,1080,1080,1080,1080,0
20241101,162800,1126161716,1080,1080,1080,1080,0
20241101,162700,1126161716,1080,1080,1080,1080,0
20241101,162600,1126161716,1080,1080,1080,1080,0
20241101,162500,1126161716,1080,1080,1080,1080,0
20241101,162400,1126161716,1080,1080,1080,1080,0
20241101,162300,1126161716,1080,1080,1080,1080,0
20241101,162200,1126161716,1080,1080,1080,1080,0
20241101,162100,1126161716,1080,1080,1080,1080,0
20241101,162000,1126161716,1080,1080,1080,1080,0
20241101,161900,1126161716,1080,1080,1080,1080,0
20241101,161800,1126161716,1080,1080,1080,1080,9619
20241101,161700,1126161716,1080,1080,1080,1080,0
20241101,161600,1126161716,1080,1080,1080,1080,0
20241101,161500,1126161716,1080,1080,1080,1080,0
20241101,161400,1126161716,1080,1080,1080,1080,0
20241101,161300,1126161716,1080,1080,1080,1080,0
20241101,161200,1126161716,1080,1080,1080,1080,0
20241101,161100,1126161716,1080,1080,1080,1080,0
20241101,161000,1126161716,1080,1080,1080,1080,0
20241101,160900,1126161716,1080,1080,1080,1080,0
20241101,160800,1126161716,1080,1080,1080,1080,0
20241101,160700,1126161716,1080,1080,1080,1080,0
20241101,160600,1126161716,1080,1080,1080,1080,0
20241101,160500,1126161716,1080,1080,1080,1080,0
20241101,160400,1126161716,1080,1080,1080,1080,0
20241101,160300,1126161716,1080,1080,1080,1080,0
20241101,160200,1126161716,1080,1080,1080,1080,0
20241101,160100,1126161716,1080,1080,1080,1080,0
20241101,160000,1126161716,1080,1080,1080,1080,0
20241101,155900,1126161716,1080,1080,1080,1080,0
20241101,155800,1126161716,1080,1080,1080,1080,0
20241101,155700,1126161716,1080,1080,1080,1080,0
20241101,155600,1126161716,1080,1080,1080,1080,0
20241101,155500,1126161716,1080,1080,1080,1080,0
20241101,155400,1126161716,1080,1080,1080,1080,0
20241101,155300,1126161716,1080,1080,1080,1080,0
20241101,155200,1126161716,1080,1080,1080,1080,0
20241101,155100,1126161716,1080,1080,1080,1080,0
20241101,155000,1126161716,1080,1080,1080,1080,0
20241101,154900,1126161716,1080,1080,1080,1080,0
20241101,154800,1126161716,1080,1080,1080,1080,9619
20241101,154700,1126161716,1080,1080,1080,1080,0
20241101,154600,1126161716,1080,1080,1080,1080,0
20241101,154500,1126161716,1080,1080,1080,1080,0
20241101,154400,1126161716,1080,1080,1080,1080,0
20241101,154300,1126161716,1080,1080,1080,1080,0
20241101,154200,1126161716,1080,1080,1080,1080,0
20241101,154100,1126161716,1080,1080,1080,1080,0
20241101,154000,1126161716,1080,1080,1080,1080,0
20241101,153900,1126161716,1080,1080,1080,1080,0
20241101,153800,1126161716,1080,1080,1080,1080,0
20241101,153700,1126161716,1080,1080,1080,1080,0
20241101,153600,1126161716,1080,1080,1080,1080,0
20241101,153500,1126161716,1080,1080,1080,1080,0
20241101,153400,1126161716,1080,1080,1080,1080,0
20241101,153300,1126161716,1080,1080,1080,1080,0
20241101,153200,1126161716,1080,1080,1080,1080,0
20241101,153100,1126161716,1080,1080,1080,1080,0
20241101,153000,1126161716,1080,1080,1080,1080,9619
20241101,152900,1115773196,1080,1080,1080,1080,0
20241101,152800,1115773196,1080,1080,1080,1080,0
20241101,152700,1115773196,1080,1080,1080,1080,0
20241101,152600,1115773196,1080,1080,1080,1080,0
20241101,152500,1115773196,1080,1080,1080,1080,0
20241101,152400,1115773196,1080,1080,1080,1080,0
20241101,152300,1115773196,1080,1080,1080,1080,0
20241101,152200,1115773196,1080,1080,1080,1080,0
20241101,152100,1115773196,1080,1080,1080,1080,0
20241101,152000,1115773196,1080,1080,1080,1080,0
20241101,151900,1115773196,1080,1081,1083,1080,8932
20241101,151800,1106104937,1083,1083,1083,1080,1879
20241101,151700,1104071630,1080,1083,1083,1080,4373
20241101,151600,1099339519,1083,1083,1083,1082,3546
20241101,151500,1095501074,1083,1081,1083,1080,8245
20241101,151400,1086583512,1083,1082,1083,1082,2112
20241101,151300,1084296861,1082,1082,1083,1082,5233
20241101,151200,1078632935,1082,1080,1083,1080,24374
20241101,151100,1052275087,1081,1081,1081,1081,3592
20241101,151000,1048392135,1081,1082,1082,1081,1577
20241101,150900,1046686867,1081,1082,1082,1081,2131
20241101,150800,1044383064,1081,1081,1082,1080,2588
20241101,150700,1041585589,1080,1081,1081,1080,2002
20241101,150600,1039423411,1081,1081,1081,1080,1814
20241101,150500,1037463777,1080,1081,1081,1080,3851
20241101,150400,1033304547,1081,1080,1081,1080,5666
20241101,150300,1027185257,1080,1080,1080,1079,143
20241101,150200,1027030865,1080,1081,1081,1080,3632
20241101,150100,1023107489,1080,1081,1081,1080,1485
20241101,150000,1021503203,1081,1081,1081,1080,572
20241101,145900,1020885371,1080,1080,1081,1080,2116
20241101,145800,1018599990,1081,1080,1081,1080,1577
20241101,145700,1016896805,1080,1081,1081,1080,1043
20241101,145600,1015770320,1081,1080,1081,1079,10064
20241101,145500,1004900441,1079,1079,1079,1078,5867
20241101,145400,998571215,1079,1079,1079,1079,4191
20241101,145300,994049126,1079,1079,1079,1077,3535
20241101,145200,990240049,1079,1078,1079,1078,1751
20241101,145100,988352370,1079,1080,1080,1079,884
20241101,145000,987398256,1080,1080,1081,1079,282
20241101,144900,987093689,1081,1080,1081,1079,710
20241101,144800,986327121,1082,1079,1082,1079,624
20241101,144700,985653187,1079,1080,1080,1079,821
20241101,144600,984767228,1080,1079,1080,1078,4209
20241101,144500,980229459,1079,1080,1080,1079,1141
20241101,144400,978998042,1080,1081,1081,1080,222
20241101,144300,978758266,1080,1081,1081,1080,199
20241101,144200,978543198,1081,1081,1081,1081,149
20241101,144100,978382129,1081,1081,1081,1080,237
20241101,144000,978126144,1081,1081,1081,1080,1531
20241101,143900,976471633,1081,1082,1082,1081,284
20241101,143800,976164513,1081,1081,1081,1081,207
20241101,143700,975940746,1082,1082,1082,1081,220
20241101,143600,975702901,1083,1083,1083,1083,16
20241101,143500,975685573,1083,1083,1083,1080,1021
20241101,143400,974582471,1083,1083,1083,1082,357
20241101,143300,974196006,1083,1084,1084,1083,1065
20241101,143200,973042603,1084,1083,1084,1083,3167
20241101,143100,969612450,1083,1085,1085,1083,24
20241101,143000,969586426,1083,1081,1085,1081,1088
20241101,142900,968409364,1087,1087,1087,1087,1657
20241101,142800,966608205,1087,1082,1087,1082,7292
20241101,142700,958709238,1082,1081,1082,1081,2672
20241101,142600,955820391,1081,1078,1081,1077,15207
20241101,142500,939402130,1078,1078,1078,1078,84
20241101,142400,939311578,1078,1078,1078,1078,678
20241101,142300,938580694,1078,1078,1078,1078,85
20241101,142200,938489064,1078,1078,1078,1078,0
20241101,142100,938489064,1078,1078,1078,1078,10
20241101,142000,938478284,1078,1078,1078,1075,1130
20241101,141900,937263528,1075,1077,1077,1075,2089
20241101,141800,935014694,1078,1078,1078,1078,1509
20241101,141700,933387992,1079,1078,1079,1078,2995
20241101,141600,930159307,1079,1077,1079,1077,2794
20241101,141500,927148336,1077,1077,1078,1077,323
20241101,141400,926800463,1077,1077,1077,1077,3797
20241101,141300,922711094,1075,1076,1076,1075,1474
20241101,141200,921125322,1075,1076,1076,1075,1745
20241101,141100,919249352,1076,1075,1076,1075,141
20241101,141000,919097725,1075,1076,1076,1075,2504
20241101,140900,916405831,1076,1076,1077,1076,1375
20241101,140800,914926330,1077,1077,1077,1075,3699
20241101,140700,910947717,1077,1077,1077,1077,4
20241101,140600,910943409,1076,1076,1076,1076,2
20241101,140500,910941257,1076,1076,1076,1076,1026
20241101,140400,909837281,1077,1078,1078,1077,285
20241101,140300,909530331,1078,1076,1078,1076,2350
20241101,140200,907001631,1075,1076,1076,1075,450
20241101,140100,906517754,1078,1076,1078,1076,149
20241101,140000,906357304,1076,1072,1077,1071,9524
20241101,135900,896144794,1073,1074,1074,1073,550
20241101,135800,895554335,1073,1077,1077,1073,749
20241101,135700,894749955,1078,1077,1078,1077,789
20241101,135600,893899962,1078,1073,1078,1072,2516
20241101,135500,891202720,1072,1073,1073,1072,5089
20241101,135400,885745390,1073,1078,1078,1072,23436
20241101,135300,860565320,1077,1077,1077,1077,320
20241101,135200,860220680,1080,1078,1080,1077,1287
20241101,135100,858834160,1077,1078,1078,1077,2914
20241101,135000,855692890,1079,1080,1080,1079,4970
20241101,134900,850329992,1080,1080,1080,1079,439
20241101,134800,849856272,1080,1080,1080,1080,385
20241101,134700,849440472,1080,1080,1080,1080,58
20241101,134600,849377832,1080,1080,1081,1080,2081
20241101,134500,847130277,1081,1081,1081,1081,0
20241101,134400,847130277,1081,1080,1081,1080,3551
20241101,134300,843292958,1081,1081,1081,1081,165
20241101,134200,843114593,1080,1080,1080,1080,437
20241101,134100,842642633,1081,1081,1081,1081,75
20241101,134000,842561558,1080,1080,1080,1080,352
20241101,133900,842181398,1083,1083,1083,1081,615
20241101,133800,841515629,1083,1083,1083,1083,480
20241101,133700,840995789,1083,1082,1083,1080,5247
20241101,133600,835319641,1083,1083,1083,1083,1382
20241101,133500,833822935,1083,1083,1083,1083,325
20241101,133400,833470960,1083,1083,1083,1083,1023
20241101,133300,832363051,1083,1082,1083,1082,1306
20241101,133200,830949851,1082,1082,1082,1082,75
20241101,133100,830868701,1082,1082,1082,1082,0
20241101,133000,830868701,1082,1083,1083,1082,761
20241101,132900,830045163,1082,1082,1082,1082,498
20241101,132800,829506327,1082,1082,1082,1082,4586
20241101,132700,824544275,1082,1082,1082,1082,1356
20241101,132600,823077083,1082,1082,1082,1082,77
20241101,132500,822993769,1081,1081,1081,1081,0
20241101,132400,822993769,1081,1081,1082,1081,573
20241101,132300,822374299,1081,1081,1081,1081,606
20241101,132200,821719213,1081,1081,1081,1081,75
20241101,132100,821638138,1080,1080,1081,1080,2028
20241101,132000,819447822,1080,1080,1080,1079,2527
20241101,131900,816718862,1080,1080,1080,1079,1778
20241101,131800,814799321,1080,1080,1080,1080,5631
20241101,131700,808717841,1080,1080,1080,1080,3106
20241101,131600,805363361,1080,1080,1080,1080,4056
20241101,131500,800982881,1080,1079,1080,1079,1629
20241101,131400,799224061,1080,1080,1080,1080,120
20241101,131300,799094461,1080,1080,1080,1080,75
20241101,131200,799013461,1080,1080,1080,1080,3918
20241101,131100,794782021,1080,1080,1080,1080,75
20241101,131000,794701021,1079,1080,1080,1079,575
20241101,130900,794080321,1080,1080,1080,1080,0
20241101,130800,794080321,1080,1080,1080,1080,150
20241101,130700,793918321,1080,1079,1080,1079,12
20241101,130600,793905362,1079,1079,1079,1079,545
20241101,130500,793317307,1078,1078,1078,1078,75
20241101,130400,793236457,1079,1079,1079,1079,99
20241101,130300,793129636,1076,1076,1076,1076,0
20241101,130200,793129636,1076,1079,1079,1076,74
20241101,130100,793049868,1076,1079,1079,1075,1364
20241101,130000,791581973,1079,1079,1079,1079,1350
20241101,125900,790125323,1080,1080,1080,1080,1010
20241101,125800,789034523,1080,1079,1080,1079,1066
20241101,125700,787884243,1078,1078,1078,1078,0
20241101,125600,787884243,1078,1078,1078,1078,0
20241101,125500,787884243,1078,1079,1079,1078,454
20241101,125400,787394756,1078,1079,1079,1078,562
20241101,125300,786788687,1080,1080,1080,1080,663
20241101,125200,786072647,1081,1081,1081,1081,0
20241101,125100,786072647,1081,1080,1081,1080,174
20241101,125000,785884652,1080,1080,1080,1080,398
20241101,124900,785454812,1080,1080,1080,1080,75
20241101,124800,785373812,1078,1080,1080,1078,152
20241101,124700,785209791,1078,1079,1079,1078,90
20241101,124600,785112716,1078,1078,1078,1078,22
20241101,124500,785089000,1078,1080,1080,1078,1235
20241101,124400,783757590,1080,1075,1080,1071,2386
20241101,124300,781195380,1076,1079,1079,1076,651
20241101,124200,780494676,1080,1079,1080,1079,171
20241101,124100,780310166,1079,1079,1079,1079,430
20241101,124000,779846196,1081,1081,1081,1072,13393
20241101,123900,765459122,1081,1080,1081,1080,1530
20241101,123800,763805267,1077,1077,1077,1077,0
20241101,123700,763805267,1077,1081,1081,1077,1401
20241101,123600,762293883,1081,1079,1081,1079,362
20241101,123500,761902785,1081,1081,1081,1081,1
20241101,123400,761901704,1082,1082,1082,1082,0
20241101,123300,761901704,1082,1078,1082,1077,14582
20241101,123200,746193806,1078,1081,1081,1078,4283
20241101,123100,741567743,1081,1081,1081,1081,20
20241101,123000,741546123,1080,1083,1083,1080,926
20241101,122900,740545216,1082,1084,1084,1082,212
20241101,122800,740315653,1082,1083,1084,1082,1042
20241101,122700,739187232,1082,1082,1082,1082,152
20241101,122600,739022768,1084,1084,1084,1084,2796
20241101,122500,735991904,1083,1082,1083,1082,8193
20241101,122400,727126278,1081,1080,1081,1080,1151
20241101,122300,725882647,1081,1080,1081,1080,109
20241101,122200,725764924,1080,1080,1080,1080,125
20241101,122100,725629924,1079,1079,1079,1079,204
20241101,122000,725409808,1080,1079,1080,1079,2745
20241101,121900,722446209,1079,1079,1079,1079,2000
20241101,121800,720288209,1078,1079,1079,1078,2152
20241101,121700,717966701,1079,1079,1079,1078,3888
20241101,121600,713774340,1079,1079,1079,1079,43
20241101,121500,713727943,1079,1079,1079,1079,3610
20241101,121400,709832753,1080,1080,1080,1080,256
20241101,121300,709556273,1080,1079,1080,1079,2075
20241101,121200,707317273,1079,1080,1080,1079,225
20241101,121100,707074298,1080,1080,1080,1080,75
20241101,121000,706993298,1080,1080,1080,1080,0
20241101,120900,706993298,1080,1080,1080,1079,1082
20241101,120800,705825227,1080,1080,1080,1080,0
20241101,120700,705825227,1080,1080,1080,1080,75
20241101,120600,705744227,1080,1080,1080,1080,884
20241101,120500,704789507,1080,1080,1080,1080,499
20241101,120400,704250587,1080,1080,1080,1080,79
20241101,120300,704165267,1080,1080,1080,1080,12
20241101,120200,704152307,1080,1079,1080,1079,2792
20241101,120100,701139738,1080,1079,1080,1079,416
20241101,120000,700690873,1079,1078,1079,1078,91
20241101,115900,700592696,1078,1078,1078,1078,1700
20241101,115800,698760096,1078,1078,1079,1078,180
20241101,115700,698565981,1079,1079,1079,1079,9
20241101,115600,698556270,1079,1079,1079,1079,75
20241101,115500,698475345,1079,1080,1080,1079,493
20241101,115400,697943256,1080,1080,1080,1080,87
20241101,115300,697849296,1080,1080,1080,1080,75
20241101,115200,697768296,1080,1080,1080,1080,0
20241101,115100,697768296,1080,1080,1080,1080,75
20241101,115000,697687296,1079,1079,1079,1079,1
20241101,114900,697686217,1079,1079,1079,1078,2681
20241101,114800,694796022,1079,1079,1079,1079,2125
20241101,114700,692503147,1080,1079,1080,1079,76
20241101,114600,692421068,1081,1081,1081,1081,2
20241101,114500,692418906,1081,1078,1081,1078,1896
20241101,114400,690374919,1078,1081,1081,1078,5836
20241101,114300,684078513,1081,1081,1081,1081,169
20241101,114200,683895824,1082,1081,1082,1080,1501
20241101,114100,682274628,1082,1082,1082,1082,50
20241101,114000,682220528,1082,1081,1082,1081,122
20241101,113900,682088571,1081,1082,1082,1081,104
20241101,113800,681976143,1082,1082,1082,1082,613
20241101,113700,681312877,1082,1082,1082,1082,1
20241101,113600,681311795,1082,1080,1082,1080,2562
20241101,113500,678543098,1081,1081,1081,1081,1121
20241101,113400,677331297,1082,1082,1082,1082,575
20241101,113300,676709147,1082,1081,1082,1081,3874
20241101,113200,672520479,1081,1082,1082,1081,552
20241101,113100,671923481,1083,1082,1083,1082,87
20241101,113000,671829344,1082,1082,1082,1082,56
20241101,112900,671768752,1080,1081,1081,1080,5388
20241101,112800,665948712,1081,1081,1081,1081,501
20241101,112700,665407131,1081,1081,1081,1081,164
20241101,112600,665229847,1081,1080,1081,1080,730
20241101,112500,664441194,1080,1081,1081,1079,5208
20241101,112400,658813621,1080,1080,1080,1080,0
20241101,112300,658813621,1080,1080,1080,1079,77
20241101,112200,658730462,1080,1080,1080,1080,78
20241101,112100,658646222,1080,1080,1080,1078,1150
20241101,112000,657406514,1078,1079,1079,1078,539
20241101,111900,656825292,1080,1079,1081,1079,50
20241101,111800,656771339,1080,1078,1081,1078,102
20241101,111700,656661378,1078,1082,1082,1078,10001
20241101,111600,645877303,1082,1082,1082,1082,306
20241101,111500,645546211,1082,1081,1082,1081,35
20241101,111400,645508375,1081,1082,1082,1081,3825
20241101,111300,641373500,1081,1082,1082,1081,582
20241101,111200,640744115,1081,1083,1083,1081,692
20241101,111100,639995455,1085,1084,1085,1082,1391
20241101,111000,638489886,1084,1084,1084,1084,11
20241101,110900,638477962,1084,1085,1085,1084,3587
20241101,110800,634586172,1085,1086,1086,1085,1254
20241101,110700,633225528,1086,1083,1086,1083,1128
20241101,110600,632002586,1083,1083,1083,1083,1758
20241101,110500,630098672,1084,1084,1084,1084,123
20241101,110400,629965340,1083,1082,1083,1082,1857
20241101,110300,627954320,1083,1083,1083,1083,76
20241101,110200,627872012,1082,1083,1084,1082,1569
20241101,110100,626173522,1084,1081,1084,1081,4651
20241101,110000,621139071,1081,1080,1081,1078,14539
20241101,105900,605432909,1081,1080,1081,1080,322
20241101,105800,605085148,1081,1080,1081,1080,9942
20241101,105700,594347363,1080,1079,1080,1079,217
20241101,105600,594113219,1079,1079,1079,1079,1
20241101,105500,594112140,1078,1078,1078,1078,0
20241101,105400,594112140,1078,1078,1078,1078,1168
20241101,105300,592853036,1077,1078,1078,1077,828
20241101,105200,591961274,1078,1078,1078,1078,79
20241101,105100,591876112,1078,1078,1078,1078,93
20241101,105000,591775858,1078,1078,1078,1078,15232
20241101,104900,575355762,1078,1078,1078,1078,412
20241101,104800,574911626,1078,1078,1078,1078,1750
20241101,104700,573025126,1079,1078,1079,1078,1371
20241101,104600,571546317,1080,1080,1080,1080,1
20241101,104500,571545237,1079,1079,1079,1078,860
20241101,104400,570617446,1079,1078,1079,1078,2134
20241101,104300,568316983,1078,1079,1079,1078,6602
20241101,104200,561200016,1080,1081,1081,1079,812
20241101,104100,560323358,1081,1080,1081,1080,1292
20241101,104000,558927923,1080,1080,1081,1080,1771
20241101,103900,557015235,1079,1079,1079,1079,916
20241101,103800,556026871,1079,1079,1079,1078,727
20241101,103700,555243077,1079,1079,1079,1079,101
20241101,103600,555134098,1079,1079,1079,1079,93
20241101,103500,555033751,1079,1078,1079,1077,509
20241101,103400,554485531,1077,1078,1079,1077,2047
20241101,103300,552278861,1079,1079,1079,1079,77
20241101,103200,552195778,1080,1079,1080,1078,473
20241101,103100,551685750,1079,1079,1079,1079,280
20241101,103000,551383630,1077,1079,1079,1077,1558
20241101,102900,549705016,1079,1079,1079,1079,677
20241101,102800,548974533,1076,1076,1076,1076,8
20241101,102700,548965925,1075,1075,1075,1075,1342
20241101,102600,547523275,1075,1078,1079,1075,1461
20241101,102500,545950375,1074,1074,1074,1074,5
20241101,102400,545945005,1073,1075,1079,1073,3515
20241101,102300,542173251,1073,1078,1078,1073,2975
20241101,102200,538973580,1079,1078,1079,1078,113
20241101,102100,538851753,1079,1080,1080,1079,87
20241101,102000,538757870,1078,1080,1080,1078,800
20241101,101900,537895370,1080,1077,1080,1077,2120
20241101,101800,535612124,1077,1079,1079,1077,10162
20241101,101700,524657151,1080,1082,1082,1080,167
20241101,101600,524476765,1082,1085,1086,1082,164
20241101,101500,524299206,1086,1086,1086,1081,2191
20241101,101400,521928553,1087,1090,1092,1087,4540
20241101,101300,516980800,1089,1090,1094,1089,18949
20241101,101200,496289170,1090,1088,1091,1088,9982
20241101,101100,485422732,1088,1078,1088,1078,28201
20241101,101000,454935615,1076,1078,1078,1075,7068
20241101,100900,447327913,1077,1077,1077,1077,54
20241101,100800,447269755,1073,1075,1076,1073,7325
20241101,100700,439401769,1074,1075,1075,1074,2428
20241101,100600,436793922,1075,1076,1076,1075,182
20241101,100500,436598166,1076,1077,1077,1076,2011
20241101,100400,434433952,1077,1078,1079,1077,1263
20241101,100300,433073639,1078,1076,1078,1076,653
20241101,100200,432370608,1074,1074,1074,1074,828
20241101,100100,431481336,1074,1074,1074,1074,1300
20241101,100000,430085136,1074,1076,1076,1074,1325
20241101,095900,428661746,1077,1074,1077,1074,1169
20241101,095800,427402736,1074,1077,1077,1074,6064
20241101,095700,420880370,1077,1077,1077,1077,262
20241101,095600,420598196,1077,1076,1077,1076,194
20241101,095500,420389352,1076,1076,1076,1076,936
20241101,095400,419382216,1076,1076,1076,1076,2313
20241101,095300,416893428,1076,1075,1076,1075,156
20241101,095200,416725662,1076,1077,1077,1076,1843
20241101,095100,414742593,1077,1077,1077,1076,3229
20241101,095000,411267924,1078,1078,1078,1077,6655
20241101,094900,404094413,1078,1078,1078,1078,4
20241101,094800,404090101,1077,1079,1079,1077,6484
20241101,094700,397101614,1079,1078,1080,1078,2067
20241101,094600,394872720,1078,1082,1082,1077,6143
20241101,094500,388243332,1081,1084,1084,1081,177
20241101,094400,388051707,1078,1081,1084,1078,6165
20241101,094300,381381819,1080,1080,1081,1078,7701
20241101,094200,373064956,1080,1079,1080,1079,3249
20241101,094100,369557507,1080,1075,1080,1075,1324
20241101,094000,368130745,1071,1071,1079,1071,16348
20241101,093900,350586917,1070,1070,1071,1070,1255
20241101,093800,349243992,1070,1071,1071,1070,2143
20241101,093700,346950860,1071,1070,1071,1070,1075
20241101,093600,345800574,1070,1068,1070,1068,5121
20241101,093500,340326167,1070,1070,1070,1068,927
20241101,093400,339336103,1069,1070,1070,1069,1495
20241101,093300,337737453,1071,1073,1074,1071,1170
20241101,093200,336482116,1073,1071,1073,1067,6715
20241101,093100,329290939,1071,1070,1072,1070,711
20241101,093000,328529659,1070,1070,1070,1070,296
20241101,092900,328212939,1067,1069,1070,1066,11457
20241101,092800,315973918,1070,1068,1070,1068,1871
20241101,092700,313975062,1066,1063,1066,1063,6038
20241101,092600,307544026,1064,1062,1064,1060,19936
20241101,092500,286387888,1062,1064,1064,1061,6696
20241101,092400,279275258,1064,1065,1065,1064,143
20241101,092300,279123056,1065,1066,1066,1062,15835
20241101,092200,262271070,1065,1064,1066,1063,2302
20241101,092100,259823232,1063,1061,1063,1060,5516
20241101,092000,253964531,1062,1063,1063,1061,5885
20241101,091900,247710327,1063,1060,1063,1060,15017
20241101,091800,231764356,1060,1061,1062,1060,5788
20241101,091700,225625385,1061,1063,1063,1061,6576
20241101,091600,218645132,1064,1066,1066,1064,1379
20241101,091500,217176466,1066,1065,1067,1065,1414
20241101,091400,215669769,1068,1065,1068,1065,3995
20241101,091300,211408392,1061,1063,1065,1058,5159
20241101,091200,205941387,1065,1061,1066,1059,7343
20241101,091100,198157288,1061,1063,1064,1061,17290
20241101,091000,179796456,1063,1067,1067,1061,1970
20241101,090900,177698588,1067,1064,1067,1064,2909
20241101,090800,174596470,1064,1059,1064,1058,15482
20241101,090700,158196447,1059,1055,1059,1055,23525
20241101,090600,133337952,1055,1059,1059,1053,42992
20241101,090500,87918000,1059,1062,1063,1057,26363
20241101,090400,59975335,1063,1068,1068,1062,12929
20241101,090300,46223336,1068,1068,1068,1064,5920
20241101,090200,39915145,1068,1062,1068,1062,8567
20241101,090100,30804466,1061,1068,1068,1061,5018
20241101,090000,25475705,1065,1077,1077,1065,23493