KissMeData/008700/min/candle-20241002.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241002,185100,94438223,1278,1278,1278,1278,2574
20241002,185000,94438223,1278,1278,1278,1278,0
20241002,184900,94438223,1278,1278,1278,1278,0
20241002,184800,94438223,1278,1278,1278,1278,0
20241002,184700,94438223,1278,1278,1278,1278,0
20241002,184600,94438223,1278,1278,1278,1278,0
20241002,184500,94438223,1278,1278,1278,1278,0
20241002,184400,94438223,1278,1278,1278,1278,0
20241002,184300,94438223,1278,1278,1278,1278,0
20241002,184200,94438223,1278,1278,1278,1278,0
20241002,184100,94438223,1278,1278,1278,1278,0
20241002,184000,94438223,1278,1278,1278,1278,0
20241002,183900,94438223,1278,1278,1278,1278,0
20241002,183800,94438223,1278,1278,1278,1278,0
20241002,183700,94438223,1278,1278,1278,1278,0
20241002,183600,94438223,1278,1278,1278,1278,0
20241002,183500,94438223,1278,1278,1278,1278,0
20241002,183400,94438223,1278,1278,1278,1278,0
20241002,183300,94438223,1278,1278,1278,1278,0
20241002,183200,94438223,1278,1278,1278,1278,0
20241002,183100,94438223,1278,1278,1278,1278,0
20241002,183000,94438223,1278,1278,1278,1278,0
20241002,182900,94438223,1278,1278,1278,1278,0
20241002,182800,94438223,1278,1278,1278,1278,0
20241002,182700,94438223,1278,1278,1278,1278,0
20241002,182600,94438223,1278,1278,1278,1278,0
20241002,182500,94438223,1278,1278,1278,1278,0
20241002,182400,94438223,1278,1278,1278,1278,0
20241002,182300,94438223,1278,1278,1278,1278,0
20241002,182200,94438223,1278,1278,1278,1278,0
20241002,182100,94438223,1278,1278,1278,1278,2574
20241002,182000,94438223,1278,1278,1278,1278,0
20241002,181900,94438223,1278,1278,1278,1278,0
20241002,181800,94438223,1278,1278,1278,1278,0
20241002,181700,94438223,1278,1278,1278,1278,0
20241002,181600,94438223,1278,1278,1278,1278,0
20241002,181500,94438223,1278,1278,1278,1278,0
20241002,181400,94438223,1278,1278,1278,1278,0
20241002,181300,94438223,1278,1278,1278,1278,0
20241002,181200,94438223,1278,1278,1278,1278,0
20241002,181100,94438223,1278,1278,1278,1278,0
20241002,181000,94438223,1278,1278,1278,1278,0
20241002,180900,94438223,1278,1278,1278,1278,0
20241002,180800,94438223,1278,1278,1278,1278,0
20241002,180700,94438223,1278,1278,1278,1278,0
20241002,180600,94438223,1278,1278,1278,1278,0
20241002,180500,94438223,1278,1278,1278,1278,0
20241002,180400,94438223,1278,1278,1278,1278,0
20241002,180300,94438223,1278,1278,1278,1278,0
20241002,180200,94438223,1278,1278,1278,1278,0
20241002,180100,94438223,1278,1278,1278,1278,0
20241002,180000,94438223,1278,1278,1278,1278,0
20241002,175900,94438223,1278,1278,1278,1278,0
20241002,175800,94438223,1278,1278,1278,1278,0
20241002,175700,94438223,1278,1278,1278,1278,0
20241002,175600,94438223,1278,1278,1278,1278,0
20241002,175500,94438223,1278,1278,1278,1278,0
20241002,175400,94438223,1278,1278,1278,1278,0
20241002,175300,94438223,1278,1278,1278,1278,0
20241002,175200,94438223,1278,1278,1278,1278,0
20241002,175100,94438223,1278,1278,1278,1278,2574
20241002,175000,94438223,1278,1278,1278,1278,0
20241002,174900,94438223,1278,1278,1278,1278,0
20241002,174800,94438223,1278,1278,1278,1278,0
20241002,174700,94438223,1278,1278,1278,1278,0
20241002,174600,94438223,1278,1278,1278,1278,0
20241002,174500,94438223,1278,1278,1278,1278,0
20241002,174400,94438223,1278,1278,1278,1278,0
20241002,174300,94438223,1278,1278,1278,1278,0
20241002,174200,94438223,1278,1278,1278,1278,0
20241002,174100,94438223,1278,1278,1278,1278,0
20241002,174000,94438223,1278,1278,1278,1278,0
20241002,173900,94438223,1278,1278,1278,1278,0
20241002,173800,94438223,1278,1278,1278,1278,0
20241002,173700,94438223,1278,1278,1278,1278,0
20241002,173600,94438223,1278,1278,1278,1278,0
20241002,173500,94438223,1278,1278,1278,1278,0
20241002,173400,94438223,1278,1278,1278,1278,0
20241002,173300,94438223,1278,1278,1278,1278,0
20241002,173200,94438223,1278,1278,1278,1278,0
20241002,173100,94438223,1278,1278,1278,1278,0
20241002,173000,94438223,1278,1278,1278,1278,0
20241002,172900,94438223,1278,1278,1278,1278,0
20241002,172800,94438223,1278,1278,1278,1278,0
20241002,172700,94438223,1278,1278,1278,1278,0
20241002,172600,94438223,1278,1278,1278,1278,0
20241002,172500,94438223,1278,1278,1278,1278,0
20241002,172400,94438223,1278,1278,1278,1278,0
20241002,172300,94438223,1278,1278,1278,1278,0
20241002,172200,94438223,1278,1278,1278,1278,0
20241002,172100,94438223,1278,1278,1278,1278,2574
20241002,172000,94438223,1278,1278,1278,1278,0
20241002,171900,94438223,1278,1278,1278,1278,0
20241002,171800,94438223,1278,1278,1278,1278,0
20241002,171700,94438223,1278,1278,1278,1278,0
20241002,171600,94438223,1278,1278,1278,1278,0
20241002,171500,94438223,1278,1278,1278,1278,0
20241002,171400,94438223,1278,1278,1278,1278,0
20241002,171300,94438223,1278,1278,1278,1278,0
20241002,171200,94438223,1278,1278,1278,1278,0
20241002,171100,94438223,1278,1278,1278,1278,0
20241002,171000,94438223,1278,1278,1278,1278,0
20241002,170900,94438223,1278,1278,1278,1278,0
20241002,170800,94438223,1278,1278,1278,1278,0
20241002,170700,94438223,1278,1278,1278,1278,0
20241002,170600,94438223,1278,1278,1278,1278,0
20241002,170500,94438223,1278,1278,1278,1278,0
20241002,170400,94438223,1278,1278,1278,1278,0
20241002,170300,94438223,1278,1278,1278,1278,0
20241002,170200,94438223,1278,1278,1278,1278,0
20241002,170100,94438223,1278,1278,1278,1278,0
20241002,170000,94438223,1278,1278,1278,1278,0
20241002,165900,94438223,1278,1278,1278,1278,0
20241002,165800,94438223,1278,1278,1278,1278,0
20241002,165700,94438223,1278,1278,1278,1278,0
20241002,165600,94438223,1278,1278,1278,1278,0
20241002,165500,94438223,1278,1278,1278,1278,0
20241002,165400,94438223,1278,1278,1278,1278,0
20241002,165300,94438223,1278,1278,1278,1278,0
20241002,165200,94438223,1278,1278,1278,1278,0
20241002,165100,94438223,1278,1278,1278,1278,2574
20241002,165000,94438223,1278,1278,1278,1278,0
20241002,164900,94438223,1278,1278,1278,1278,0
20241002,164800,94438223,1278,1278,1278,1278,0
20241002,164700,94438223,1278,1278,1278,1278,0
20241002,164600,94438223,1278,1278,1278,1278,0
20241002,164500,94438223,1278,1278,1278,1278,0
20241002,164400,94438223,1278,1278,1278,1278,0
20241002,164300,94438223,1278,1278,1278,1278,0
20241002,164200,94438223,1278,1278,1278,1278,0
20241002,164100,94438223,1278,1278,1278,1278,0
20241002,164000,94438223,1278,1278,1278,1278,0
20241002,163900,94438223,1278,1278,1278,1278,0
20241002,163800,94438223,1278,1278,1278,1278,0
20241002,163700,94438223,1278,1278,1278,1278,0
20241002,163600,94438223,1278,1278,1278,1278,0
20241002,163500,94438223,1278,1278,1278,1278,0
20241002,163400,94438223,1278,1278,1278,1278,0
20241002,163300,94438223,1278,1278,1278,1278,0
20241002,163200,94438223,1278,1278,1278,1278,0
20241002,163100,94438223,1278,1278,1278,1278,0
20241002,163000,94438223,1278,1278,1278,1278,0
20241002,162900,94438223,1278,1278,1278,1278,0
20241002,162800,94438223,1278,1278,1278,1278,0
20241002,162700,94438223,1278,1278,1278,1278,0
20241002,162600,94438223,1278,1278,1278,1278,0
20241002,162500,94438223,1278,1278,1278,1278,0
20241002,162400,94438223,1278,1278,1278,1278,0
20241002,162300,94438223,1278,1278,1278,1278,0
20241002,162200,94438223,1278,1278,1278,1278,0
20241002,162100,94438223,1278,1278,1278,1278,2574
20241002,162000,94438223,1278,1278,1278,1278,0
20241002,161900,94438223,1278,1278,1278,1278,0
20241002,161800,94438223,1278,1278,1278,1278,0
20241002,161700,94438223,1278,1278,1278,1278,0
20241002,161600,94438223,1278,1278,1278,1278,0
20241002,161500,94438223,1278,1278,1278,1278,0
20241002,161400,94438223,1278,1278,1278,1278,0
20241002,161300,94438223,1278,1278,1278,1278,0
20241002,161200,94438223,1278,1278,1278,1278,0
20241002,161100,94438223,1278,1278,1278,1278,0
20241002,161000,94438223,1278,1278,1278,1278,0
20241002,160900,94438223,1278,1278,1278,1278,0
20241002,160800,94438223,1278,1278,1278,1278,0
20241002,160700,94438223,1278,1278,1278,1278,0
20241002,160600,94438223,1278,1278,1278,1278,0
20241002,160500,94438223,1278,1278,1278,1278,0
20241002,160400,94438223,1278,1278,1278,1278,0
20241002,160300,94438223,1278,1278,1278,1278,0
20241002,160200,94438223,1278,1278,1278,1278,0
20241002,160100,94438223,1278,1278,1278,1278,0
20241002,160000,94438223,1278,1278,1278,1278,0
20241002,155900,94438223,1278,1278,1278,1278,0
20241002,155800,94438223,1278,1278,1278,1278,0
20241002,155700,94438223,1278,1278,1278,1278,0
20241002,155600,94438223,1278,1278,1278,1278,0
20241002,155500,94438223,1278,1278,1278,1278,0
20241002,155400,94438223,1278,1278,1278,1278,0
20241002,155300,94438223,1278,1278,1278,1278,0
20241002,155200,94438223,1278,1278,1278,1278,0
20241002,155100,94438223,1278,1278,1278,1278,2574
20241002,155000,94438223,1278,1278,1278,1278,0
20241002,154900,94438223,1278,1278,1278,1278,0
20241002,154800,94438223,1278,1278,1278,1278,0
20241002,154700,94438223,1278,1278,1278,1278,0
20241002,154600,94438223,1278,1278,1278,1278,0
20241002,154500,94438223,1278,1278,1278,1278,0
20241002,154400,94438223,1278,1278,1278,1278,0
20241002,154300,94438223,1278,1278,1278,1278,0
20241002,154200,94438223,1278,1278,1278,1278,0
20241002,154100,94438223,1278,1278,1278,1278,0
20241002,154000,94438223,1278,1278,1278,1278,0
20241002,153900,94438223,1278,1278,1278,1278,0
20241002,153800,94438223,1278,1278,1278,1278,0
20241002,153700,94438223,1278,1278,1278,1278,0
20241002,153600,94438223,1278,1278,1278,1278,0
20241002,153500,94438223,1278,1278,1278,1278,0
20241002,153400,94438223,1278,1278,1278,1278,0
20241002,153300,94438223,1278,1278,1278,1278,0
20241002,153200,94438223,1278,1278,1278,1278,0
20241002,153100,94438223,1278,1278,1278,1278,0
20241002,153000,94438223,1278,1278,1278,1278,2574
20241002,152900,91148651,1274,1274,1274,1274,0
20241002,152800,91148651,1274,1274,1274,1274,0
20241002,152700,91148651,1274,1274,1274,1274,0
20241002,152600,91148651,1274,1274,1274,1274,0
20241002,152500,91148651,1274,1274,1274,1274,0
20241002,152400,91148651,1274,1274,1274,1274,0
20241002,152300,91148651,1274,1274,1274,1274,0
20241002,152200,91148651,1274,1274,1274,1274,0
20241002,152100,91148651,1274,1274,1274,1274,0
20241002,152000,91148651,1274,1274,1274,1274,0
20241002,151900,91148651,1274,1274,1274,1271,248
20241002,151800,90833137,1274,1274,1274,1274,0
20241002,151700,90833137,1274,1273,1274,1272,86
20241002,151600,90723658,1274,1274,1274,1274,0
20241002,151500,90723658,1274,1274,1274,1274,0
20241002,151400,90723658,1274,1273,1274,1273,369
20241002,151300,90253884,1273,1271,1273,1271,95
20241002,151200,90133109,1273,1273,1273,1273,56
20241002,151100,90061821,1273,1273,1273,1273,2
20241002,151000,90059275,1273,1273,1273,1273,0
20241002,150900,90059275,1273,1273,1273,1273,0
20241002,150800,90059275,1273,1273,1273,1273,2
20241002,150700,90056729,1272,1272,1272,1272,339
20241002,150600,89625521,1273,1273,1273,1273,0
20241002,150500,89625521,1273,1273,1273,1273,0
20241002,150400,89625521,1273,1271,1273,1271,226
20241002,150300,89338271,1274,1274,1274,1274,0
20241002,150200,89338271,1274,1274,1274,1274,0
20241002,150100,89338271,1274,1274,1274,1274,0
20241002,150000,89338271,1274,1270,1274,1270,226
20241002,145900,89051244,1274,1273,1274,1273,2
20241002,145800,89048697,1270,1271,1271,1270,5238
20241002,145700,82395728,1275,1275,1275,1275,0
20241002,145600,82395728,1275,1275,1275,1275,0
20241002,145500,82395728,1275,1272,1275,1272,1129
20241002,145400,80959634,1275,1275,1275,1275,0
20241002,145300,80959634,1275,1275,1275,1275,0
20241002,145200,80959634,1275,1274,1275,1274,4
20241002,145100,80954536,1277,1277,1277,1271,2045
20241002,145000,78354932,1277,1277,1277,1277,0
20241002,144900,78354932,1277,1277,1277,1277,0
20241002,144800,78354932,1277,1277,1277,1277,0
20241002,144700,78354932,1277,1277,1277,1277,1
20241002,144600,78353655,1278,1278,1278,1278,0
20241002,144500,78353655,1278,1278,1278,1278,0
20241002,144400,78353655,1278,1277,1278,1277,3
20241002,144300,78349822,1278,1277,1278,1277,3
20241002,144200,78345990,1278,1278,1278,1277,112
20241002,144100,78202954,1278,1274,1278,1274,108
20241002,144000,78065358,1274,1273,1274,1273,1001
20241002,143900,76791084,1273,1273,1273,1273,0
20241002,143800,76791084,1273,1273,1273,1273,0
20241002,143700,76791084,1273,1273,1273,1273,0
20241002,143600,76791084,1273,1273,1273,1273,1
20241002,143500,76789811,1273,1273,1273,1273,1
20241002,143400,76788538,1273,1273,1273,1273,0
20241002,143300,76788538,1273,1273,1273,1273,2
20241002,143200,76785992,1270,1270,1270,1270,0
20241002,143100,76785992,1270,1270,1270,1270,0
20241002,143000,76785992,1270,1270,1270,1270,0
20241002,142900,76785992,1270,1270,1270,1270,0
20241002,142800,76785992,1270,1271,1271,1270,1566
20241002,142700,74796211,1271,1270,1271,1270,1053
20241002,142600,73457862,1271,1271,1271,1271,100
20241002,142500,73330762,1271,1271,1271,1271,657
20241002,142400,72495715,1273,1273,1273,1273,0
20241002,142300,72495715,1273,1273,1273,1273,0
20241002,142200,72495715,1273,1273,1273,1273,7
20241002,142100,72486804,1273,1273,1273,1271,114
20241002,142000,72341904,1272,1272,1272,1272,77
20241002,141900,72243960,1273,1273,1273,1273,0
20241002,141800,72243960,1273,1273,1273,1273,56
20241002,141700,72172672,1273,1273,1273,1273,0
20241002,141600,72172672,1273,1273,1273,1273,0
20241002,141500,72172672,1273,1273,1273,1273,4
20241002,141400,72167580,1273,1273,1273,1273,0
20241002,141300,72167580,1273,1273,1273,1273,0
20241002,141200,72167580,1273,1273,1273,1273,10
20241002,141100,72154850,1273,1273,1273,1273,0
20241002,141000,72154850,1273,1273,1273,1273,1
20241002,140900,72153577,1273,1273,1273,1273,200
20241002,140800,71898977,1273,1273,1273,1273,0
20241002,140700,71898977,1273,1273,1273,1273,1
20241002,140600,71897704,1273,1273,1273,1273,0
20241002,140500,71897704,1273,1273,1273,1273,133
20241002,140400,71728395,1273,1273,1273,1273,300
20241002,140300,71346495,1274,1274,1274,1274,0
20241002,140200,71346495,1274,1274,1274,1274,1
20241002,140100,71345221,1274,1274,1274,1274,0
20241002,140000,71345221,1274,1274,1274,1274,100
20241002,135900,71217821,1273,1273,1273,1273,0
20241002,135800,71217821,1273,1273,1273,1273,0
20241002,135700,71217821,1273,1273,1273,1273,0
20241002,135600,71217821,1273,1273,1273,1273,600
20241002,135500,70454021,1274,1274,1274,1274,200
20241002,135400,70199221,1274,1272,1274,1272,135
20241002,135300,70027499,1274,1274,1274,1274,0
20241002,135200,70027499,1274,1274,1274,1274,0
20241002,135100,70027499,1274,1274,1274,1274,90
20241002,135000,69912839,1278,1278,1278,1278,0
20241002,134900,69912839,1278,1272,1278,1272,510
20241002,134800,69264113,1274,1274,1274,1274,0
20241002,134700,69264113,1274,1274,1274,1274,0
20241002,134600,69264113,1274,1274,1274,1274,97
20241002,134500,69140535,1274,1274,1274,1274,0
20241002,134400,69140535,1274,1273,1274,1273,47
20241002,134300,69080702,1274,1273,1274,1273,57
20241002,134200,69008140,1278,1278,1278,1278,0
20241002,134100,69008140,1278,1274,1278,1274,102
20241002,134000,68878184,1278,1274,1278,1274,3
20241002,133900,68874354,1278,1275,1278,1273,222
20241002,133800,68591523,1278,1278,1278,1278,0
20241002,133700,68591523,1278,1278,1278,1278,0
20241002,133600,68591523,1278,1278,1278,1278,24
20241002,133500,68560851,1282,1282,1282,1282,5
20241002,133400,68554441,1278,1280,1280,1278,22
20241002,133300,68526308,1284,1284,1284,1284,0
20241002,133200,68526308,1284,1284,1284,1284,0
20241002,133100,68526308,1284,1284,1284,1284,0
20241002,133000,68526308,1284,1284,1284,1284,0
20241002,132900,68526308,1284,1284,1284,1284,0
20241002,132800,68526308,1284,1284,1284,1284,0
20241002,132700,68526308,1284,1284,1284,1284,0
20241002,132600,68526308,1284,1284,1284,1284,0
20241002,132500,68526308,1284,1282,1284,1280,102
20241002,132400,68395731,1284,1284,1284,1284,0
20241002,132300,68395731,1284,1284,1284,1284,0
20241002,132200,68395731,1284,1284,1284,1284,10
20241002,132100,68382891,1285,1285,1285,1285,0
20241002,132000,68382891,1285,1285,1285,1285,0
20241002,131900,68382891,1285,1284,1285,1284,93
20241002,131800,68263401,1284,1284,1284,1284,21
20241002,131700,68236437,1285,1285,1285,1285,0
20241002,131600,68236437,1285,1285,1285,1285,0
20241002,131500,68236437,1285,1285,1285,1285,0
20241002,131400,68236437,1285,1285,1285,1285,0
20241002,131300,68236437,1285,1285,1285,1285,2
20241002,131200,68233867,1284,1284,1284,1284,9
20241002,131100,68222311,1284,1284,1284,1284,0
20241002,131000,68222311,1284,1283,1284,1283,184
20241002,130900,67986163,1283,1283,1283,1283,0
20241002,130800,67986163,1283,1284,1284,1283,50
20241002,130700,67922012,1285,1285,1285,1285,0
20241002,130600,67922012,1285,1285,1285,1285,0
20241002,130500,67922012,1285,1285,1285,1285,0
20241002,130400,67922012,1285,1285,1285,1285,0
20241002,130300,67922012,1285,1285,1285,1285,40
20241002,130200,67870612,1285,1285,1285,1285,0
20241002,130100,67870612,1285,1285,1285,1285,0
20241002,130000,67870612,1285,1285,1285,1285,37
20241002,125900,67823067,1285,1286,1286,1285,114
20241002,125800,67676504,1286,1286,1286,1286,36
20241002,125700,67630208,1286,1286,1286,1286,0
20241002,125600,67630208,1286,1286,1286,1286,0
20241002,125500,67630208,1286,1286,1286,1286,245
20241002,125400,67315138,1286,1286,1286,1286,37
20241002,125300,67267556,1286,1286,1286,1286,0
20241002,125200,67267556,1286,1286,1286,1286,0
20241002,125100,67267556,1286,1285,1286,1285,110
20241002,125000,67126115,1286,1286,1286,1286,72
20241002,124900,67033523,1286,1286,1286,1286,236
20241002,124800,66730027,1286,1286,1286,1286,200
20241002,124700,66472827,1286,1286,1286,1286,46
20241002,124600,66413671,1286,1285,1286,1285,109
20241002,124500,66273596,1286,1286,1286,1286,39
20241002,124400,66223442,1286,1286,1286,1286,2
20241002,124300,66220870,1285,1285,1285,1285,73
20241002,124200,66127065,1285,1285,1285,1285,36
20241002,124100,66080805,1285,1285,1285,1285,37
20241002,124000,66033260,1285,1284,1285,1284,46
20241002,123900,65974194,1284,1284,1284,1284,102
20241002,123800,65843226,1284,1284,1284,1284,36
20241002,123700,65797002,1285,1285,1285,1285,0
20241002,123600,65797002,1285,1284,1285,1276,1313
20241002,123500,64118517,1285,1285,1285,1285,36
20241002,123400,64072257,1285,1282,1285,1282,34
20241002,123300,64028663,1280,1280,1280,1280,895
20241002,123200,62883063,1280,1280,1280,1280,173
20241002,123100,62661623,1280,1280,1280,1280,72
20241002,123000,62569463,1279,1279,1279,1279,1
20241002,122900,62568184,1280,1280,1280,1279,238
20241002,122800,62263744,1280,1280,1280,1280,137
20241002,122700,62088384,1280,1280,1280,1280,73
20241002,122600,61994944,1280,1280,1280,1280,36
20241002,122500,61948864,1280,1280,1280,1280,72
20241002,122400,61856704,1280,1279,1280,1279,98
20241002,122300,61731325,1280,1280,1280,1280,36
20241002,122200,61685245,1280,1280,1280,1280,0
20241002,122100,61685245,1280,1279,1280,1279,150
20241002,122000,61493394,1279,1278,1279,1278,43
20241002,121900,61438438,1278,1278,1278,1278,36
20241002,121800,61392430,1277,1277,1277,1277,170
20241002,121700,61175340,1277,1277,1277,1277,37
20241002,121600,61128091,1276,1276,1276,1276,25
20241002,121500,61096191,1276,1276,1276,1276,123
20241002,121400,60939243,1276,1276,1276,1276,36
20241002,121300,60893307,1276,1276,1276,1276,37
20241002,121200,60846095,1276,1276,1276,1276,36
20241002,121100,60800159,1276,1276,1276,1276,73
20241002,121000,60707011,1276,1276,1276,1276,37
20241002,120900,60659799,1276,1276,1276,1276,36
20241002,120800,60613863,1276,1276,1276,1276,36
20241002,120700,60567927,1276,1276,1276,1276,73
20241002,120600,60474779,1276,1276,1276,1276,37
20241002,120500,60427567,1276,1277,1277,1276,39
20241002,120400,60377767,1277,1277,1277,1277,37
20241002,120300,60330518,1277,1277,1277,1277,72
20241002,120200,60238574,1277,1277,1277,1277,37
20241002,120100,60191325,1277,1277,1277,1277,36
20241002,120000,60145353,1277,1277,1277,1277,73
20241002,115900,60052132,1277,1277,1277,1277,109
20241002,115800,59912939,1277,1277,1277,1277,0
20241002,115700,59912939,1277,1277,1277,1277,0
20241002,115600,59912939,1277,1277,1277,1277,73
20241002,115500,59819718,1277,1277,1277,1277,73
20241002,115400,59726497,1277,1277,1277,1277,37
20241002,115300,59679248,1277,1277,1277,1277,0
20241002,115200,59679248,1277,1277,1277,1277,72
20241002,115100,59587304,1277,1277,1277,1277,73
20241002,115000,59494083,1277,1277,1277,1277,37
20241002,114900,59446834,1275,1275,1275,1275,0
20241002,114800,59446834,1275,1275,1277,1275,171
20241002,114700,59228805,1275,1275,1275,1275,38
20241002,114600,59180355,1275,1275,1275,1275,73
20241002,114500,59087280,1275,1275,1275,1275,36
20241002,114400,59041380,1275,1275,1275,1275,36
20241002,114300,58995480,1275,1275,1275,1275,37
20241002,114200,58948305,1275,1275,1275,1275,73
20241002,114100,58855230,1275,1275,1275,1275,36
20241002,114000,58809330,1275,1275,1275,1275,37
20241002,113900,58762155,1275,1275,1275,1275,36
20241002,113800,58716255,1275,1275,1275,1275,73
20241002,113700,58623180,1275,1275,1275,1275,36
20241002,113600,58577280,1275,1275,1275,1275,37
20241002,113500,58530105,1275,1275,1275,1275,36
20241002,113400,58484205,1275,1275,1275,1275,73
20241002,113300,58391130,1275,1275,1275,1275,36
20241002,113200,58345230,1275,1275,1275,1275,37
20241002,113100,58298055,1275,1275,1275,1275,106
20241002,113000,58162905,1275,1275,1275,1275,73
20241002,112900,58069830,1275,1275,1275,1275,37
20241002,112800,58022655,1275,1275,1275,1275,36
20241002,112700,57976755,1275,1275,1275,1275,36
20241002,112600,57930855,1275,1275,1275,1275,73
20241002,112500,57837780,1275,1275,1275,1275,47
20241002,112400,57777855,1275,1275,1275,1275,36
20241002,112300,57731955,1275,1275,1275,1275,67
20241002,112200,57646530,1275,1275,1275,1275,72
20241002,112100,57554730,1275,1275,1275,1275,37
20241002,112000,57507555,1275,1275,1275,1275,37
20241002,111900,57460380,1277,1277,1277,1276,93
20241002,111800,57341708,1276,1276,1276,1276,54
20241002,111700,57272804,1275,1275,1275,1275,3
20241002,111600,57268979,1276,1276,1276,1276,73
20241002,111500,57175831,1276,1276,1276,1276,37
20241002,111400,57128619,1276,1276,1276,1276,36
20241002,111300,57082683,1277,1277,1277,1277,72
20241002,111200,56990739,1277,1277,1277,1277,74
20241002,111100,56896241,1277,1277,1277,1277,36
20241002,111000,56850269,1277,1277,1277,1277,1
20241002,110900,56848992,1277,1276,1277,1276,146
20241002,110800,56662694,1276,1276,1276,1276,73
20241002,110700,56569546,1276,1276,1276,1276,72
20241002,110600,56477674,1276,1276,1276,1276,0
20241002,110500,56477674,1276,1276,1276,1276,0
20241002,110400,56477674,1276,1276,1276,1276,73
20241002,110300,56384526,1276,1276,1276,1276,73
20241002,110200,56291378,1276,1276,1276,1276,110
20241002,110100,56151018,1276,1276,1276,1276,36
20241002,110000,56105082,1276,1276,1276,1276,0
20241002,105900,56105082,1276,1276,1276,1276,0
20241002,105800,56105082,1276,1276,1276,1271,185
20241002,105700,55869629,1276,1276,1276,1275,54
20241002,105600,55800775,1275,1276,1276,1275,73
20241002,105500,55707663,1276,1276,1276,1275,75
20241002,105400,55612000,1276,1274,1276,1274,293
20241002,105300,55238348,1274,1273,1275,1273,60
20241002,105200,55161908,1272,1272,1272,1272,73
20241002,105100,55069052,1272,1272,1274,1272,726
20241002,105000,54145550,1271,1271,1271,1271,65
20241002,104900,54062935,1271,1271,1271,1271,36
20241002,104800,54017179,1272,1272,1272,1272,0
20241002,104700,54017179,1272,1272,1272,1272,2
20241002,104600,54014635,1273,1272,1275,1272,82
20241002,104500,53910251,1272,1272,1272,1272,108
20241002,104400,53772875,1272,1272,1272,1272,36
20241002,104300,53727083,1272,1271,1272,1270,121
20241002,104200,53573292,1270,1270,1271,1270,38
20241002,104100,53524996,1271,1271,1271,1271,0
20241002,104000,53524996,1271,1271,1271,1271,0
20241002,103900,53524996,1271,1271,1271,1271,649
20241002,103800,52700117,1271,1271,1271,1271,37
20241002,103700,52653090,1270,1271,1271,1270,84
20241002,103600,52546330,1270,1271,1271,1270,86
20241002,103500,52437027,1270,1271,1271,1270,37
20241002,103400,52390001,1270,1270,1270,1270,1
20241002,103300,52388731,1270,1270,1270,1270,1
20241002,103200,52387461,1271,1271,1271,1271,0
20241002,103100,52387461,1271,1270,1271,1264,6910
20241002,103000,43652129,1270,1270,1270,1270,36
20241002,102900,43606409,1269,1271,1271,1269,175
20241002,102800,43384124,1270,1270,1270,1270,87
20241002,102700,43273634,1269,1269,1270,1269,4
20241002,102600,43268556,1270,1269,1270,1269,46
20241002,102500,43210137,1270,1270,1270,1269,74
20241002,102400,43116158,1270,1269,1270,1269,97
20241002,102300,42992998,1270,1269,1271,1269,363
20241002,102200,42531989,1270,1270,1270,1269,74
20241002,102100,42438046,1270,1269,1270,1269,38
20241002,102000,42389822,1270,1270,1271,1269,117
20241002,101900,42241228,1270,1269,1270,1269,12
20241002,101800,42225998,1270,1269,1270,1269,98
20241002,101700,42101597,1269,1268,1269,1268,79
20241002,101600,42001382,1266,1266,1266,1266,0
20241002,101500,42001382,1266,1265,1266,1265,31
20241002,101400,41962158,1266,1266,1266,1266,58
20241002,101300,41888730,1266,1266,1266,1266,36
20241002,101200,41843154,1266,1266,1266,1266,659
20241002,101100,41008860,1266,1265,1266,1265,37
20241002,101000,40962019,1266,1266,1266,1266,199
20241002,100900,40710085,1266,1265,1266,1265,52
20241002,100800,40644301,1265,1264,1265,1264,3
20241002,100700,40640507,1264,1264,1264,1264,4908
20241002,100600,34436795,1264,1264,1264,1264,36
20241002,100500,34391291,1264,1264,1264,1264,102
20241002,100400,34262363,1264,1264,1264,1264,90
20241002,100300,34148603,1264,1264,1264,1264,37
20241002,100200,34101835,1264,1264,1264,1264,90
20241002,100100,33988075,1264,1264,1264,1264,109
20241002,100000,33850299,1264,1264,1264,1264,36
20241002,095900,33804795,1264,1264,1264,1264,37
20241002,095800,33758027,1263,1263,1263,1263,5
20241002,095700,33751712,1264,1264,1264,1264,73
20241002,095600,33659440,1264,1264,1264,1264,109
20241002,095500,33521664,1264,1264,1264,1264,0
20241002,095400,33521664,1264,1264,1264,1264,2
20241002,095300,33519136,1262,1263,1263,1262,47
20241002,095200,33459785,1264,1263,1264,1263,88
20241002,095100,33348605,1263,1264,1264,1263,117
20241002,095000,33200797,1264,1264,1264,1264,74
20241002,094900,33107261,1264,1264,1264,1264,36
20241002,094800,33061757,1264,1264,1264,1264,38
20241002,094700,33013725,1263,1264,1264,1263,73
20241002,094600,32921490,1264,1263,1264,1263,22
20241002,094500,32893702,1263,1263,1263,1263,857
20241002,094400,31811311,1263,1263,1263,1263,109
20241002,094300,31673644,1263,1263,1263,1263,87
20241002,094200,31563763,1263,1263,1263,1263,37
20241002,094100,31517032,1264,1263,1264,1261,98
20241002,094000,31393273,1264,1264,1264,1264,94
20241002,093900,31274457,1264,1264,1264,1263,85
20241002,093800,31167054,1264,1264,1264,1263,96
20241002,093700,31045746,1264,1264,1264,1264,1
20241002,093600,31044482,1264,1260,1264,1259,251
20241002,093500,30728431,1259,1260,1260,1259,100
20241002,093400,30602485,1260,1260,1260,1260,0
20241002,093300,30602485,1260,1260,1264,1260,75
20241002,093200,30507977,1260,1261,1261,1260,1471
20241002,093100,28654481,1264,1261,1264,1261,39
20241002,093000,28605296,1261,1264,1264,1261,82
20241002,092900,28501831,1264,1264,1264,1264,2
20241002,092800,28499303,1261,1265,1265,1261,587
20241002,092700,27759011,1265,1264,1265,1263,75
20241002,092600,27664210,1264,1265,1265,1264,875
20241002,092500,26558209,1265,1265,1265,1264,121
20241002,092400,26405181,1265,1262,1265,1262,39
20241002,092300,26355957,1260,1260,1260,1260,75
20241002,092200,26261457,1261,1262,1262,1260,1048
20241002,092100,24939940,1262,1263,1263,1262,3028
20241002,092000,21118567,1266,1263,1266,1263,468
20241002,091900,20526295,1262,1262,1262,1262,245
20241002,091800,20217105,1262,1262,1262,1262,72
20241002,091700,20126241,1262,1267,1267,1262,133
20241002,091600,19958385,1262,1268,1268,1262,172
20241002,091500,19741033,1268,1268,1269,1264,138
20241002,091400,19566282,1269,1269,1269,1269,60
20241002,091300,19490142,1270,1263,1270,1263,1541
20241002,091200,17543634,1263,1261,1264,1260,3140
20241002,091100,13583535,1261,1261,1261,1261,267
20241002,091000,13246848,1263,1261,1263,1261,38
20241002,090900,13198926,1261,1263,1263,1261,674
20241002,090800,12348935,1263,1263,1263,1263,36
20241002,090700,12303467,1263,1261,1263,1261,144
20241002,090600,12121873,1263,1263,1263,1261,510
20241002,090500,11478233,1264,1265,1268,1264,2085
20241002,090400,8840738,1268,1268,1268,1268,0
20241002,090300,8840738,1268,1264,1268,1263,174
20241002,090200,8620930,1272,1269,1272,1264,2533
20241002,090100,5411209,1288,1288,1288,1288,0
20241002,090000,5411209,1288,1266,1288,1266,4263