KissMeData/007120/min/candle-20240930.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240930,184900,86211885,1131,1131,1131,1131,261
20240930,184800,86211885,1131,1131,1131,1131,0
20240930,184700,86211885,1131,1131,1131,1131,0
20240930,184600,86211885,1131,1131,1131,1131,0
20240930,184500,86211885,1131,1131,1131,1131,0
20240930,184400,86211885,1131,1131,1131,1131,0
20240930,184300,86211885,1131,1131,1131,1131,0
20240930,184200,86211885,1131,1131,1131,1131,0
20240930,184100,86211885,1131,1131,1131,1131,0
20240930,184000,86211885,1131,1131,1131,1131,0
20240930,183900,86211885,1131,1131,1131,1131,0
20240930,183800,86211885,1131,1131,1131,1131,0
20240930,183700,86211885,1131,1131,1131,1131,0
20240930,183600,86211885,1131,1131,1131,1131,0
20240930,183500,86211885,1131,1131,1131,1131,0
20240930,183400,86211885,1131,1131,1131,1131,0
20240930,183300,86211885,1131,1131,1131,1131,0
20240930,183200,86211885,1131,1131,1131,1131,0
20240930,183100,86211885,1131,1131,1131,1131,0
20240930,183000,86211885,1131,1131,1131,1131,0
20240930,182900,86211885,1131,1131,1131,1131,0
20240930,182800,86211885,1131,1131,1131,1131,0
20240930,182700,86211885,1131,1131,1131,1131,0
20240930,182600,86211885,1131,1131,1131,1131,0
20240930,182500,86211885,1131,1131,1131,1131,0
20240930,182400,86211885,1131,1131,1131,1131,0
20240930,182300,86211885,1131,1131,1131,1131,0
20240930,182200,86211885,1131,1131,1131,1131,0
20240930,182100,86211885,1131,1131,1131,1131,0
20240930,182000,86211885,1131,1131,1131,1131,0
20240930,181900,86211885,1131,1131,1131,1131,261
20240930,181800,86211885,1131,1131,1131,1131,0
20240930,181700,86211885,1131,1131,1131,1131,0
20240930,181600,86211885,1131,1131,1131,1131,0
20240930,181500,86211885,1131,1131,1131,1131,0
20240930,181400,86211885,1131,1131,1131,1131,0
20240930,181300,86211885,1131,1131,1131,1131,0
20240930,181200,86211885,1131,1131,1131,1131,0
20240930,181100,86211885,1131,1131,1131,1131,0
20240930,181000,86211885,1131,1131,1131,1131,0
20240930,180900,86211885,1131,1131,1131,1131,0
20240930,180800,86211885,1131,1131,1131,1131,0
20240930,180700,86211885,1131,1131,1131,1131,0
20240930,180600,86211885,1131,1131,1131,1131,0
20240930,180500,86211885,1131,1131,1131,1131,0
20240930,180400,86211885,1131,1131,1131,1131,0
20240930,180300,86211885,1131,1131,1131,1131,0
20240930,180200,86211885,1131,1131,1131,1131,0
20240930,180100,86211885,1131,1131,1131,1131,0
20240930,180000,86211885,1131,1131,1131,1131,0
20240930,175900,86211885,1131,1131,1131,1131,0
20240930,175800,86211885,1131,1131,1131,1131,0
20240930,175700,86211885,1131,1131,1131,1131,0
20240930,175600,86211885,1131,1131,1131,1131,0
20240930,175500,86211885,1131,1131,1131,1131,0
20240930,175400,86211885,1131,1131,1131,1131,0
20240930,175300,86211885,1131,1131,1131,1131,0
20240930,175200,86211885,1131,1131,1131,1131,0
20240930,175100,86211885,1131,1131,1131,1131,0
20240930,175000,86211885,1131,1131,1131,1131,0
20240930,174900,86211885,1131,1131,1131,1131,261
20240930,174800,86211885,1131,1131,1131,1131,0
20240930,174700,86211885,1131,1131,1131,1131,0
20240930,174600,86211885,1131,1131,1131,1131,0
20240930,174500,86211885,1131,1131,1131,1131,0
20240930,174400,86211885,1131,1131,1131,1131,0
20240930,174300,86211885,1131,1131,1131,1131,0
20240930,174200,86211885,1131,1131,1131,1131,0
20240930,174100,86211885,1131,1131,1131,1131,0
20240930,174000,86211885,1131,1131,1131,1131,0
20240930,173900,86211885,1131,1131,1131,1131,0
20240930,173800,86211885,1131,1131,1131,1131,0
20240930,173700,86211885,1131,1131,1131,1131,0
20240930,173600,86211885,1131,1131,1131,1131,0
20240930,173500,86211885,1131,1131,1131,1131,0
20240930,173400,86211885,1131,1131,1131,1131,0
20240930,173300,86211885,1131,1131,1131,1131,0
20240930,173200,86211885,1131,1131,1131,1131,0
20240930,173100,86211885,1131,1131,1131,1131,0
20240930,173000,86211885,1131,1131,1131,1131,0
20240930,172900,86211885,1131,1131,1131,1131,0
20240930,172800,86211885,1131,1131,1131,1131,0
20240930,172700,86211885,1131,1131,1131,1131,0
20240930,172600,86211885,1131,1131,1131,1131,0
20240930,172500,86211885,1131,1131,1131,1131,0
20240930,172400,86211885,1131,1131,1131,1131,0
20240930,172300,86211885,1131,1131,1131,1131,0
20240930,172200,86211885,1131,1131,1131,1131,0
20240930,172100,86211885,1131,1131,1131,1131,0
20240930,172000,86211885,1131,1131,1131,1131,0
20240930,171900,86211885,1131,1131,1131,1131,261
20240930,171800,86211885,1131,1131,1131,1131,0
20240930,171700,86211885,1131,1131,1131,1131,0
20240930,171600,86211885,1131,1131,1131,1131,0
20240930,171500,86211885,1131,1131,1131,1131,0
20240930,171400,86211885,1131,1131,1131,1131,0
20240930,171300,86211885,1131,1131,1131,1131,0
20240930,171200,86211885,1131,1131,1131,1131,0
20240930,171100,86211885,1131,1131,1131,1131,0
20240930,171000,86211885,1131,1131,1131,1131,0
20240930,170900,86211885,1131,1131,1131,1131,0
20240930,170800,86211885,1131,1131,1131,1131,0
20240930,170700,86211885,1131,1131,1131,1131,0
20240930,170600,86211885,1131,1131,1131,1131,0
20240930,170500,86211885,1131,1131,1131,1131,0
20240930,170400,86211885,1131,1131,1131,1131,0
20240930,170300,86211885,1131,1131,1131,1131,0
20240930,170200,86211885,1131,1131,1131,1131,0
20240930,170100,86211885,1131,1131,1131,1131,0
20240930,170000,86211885,1131,1131,1131,1131,0
20240930,165900,86211885,1131,1131,1131,1131,0
20240930,165800,86211885,1131,1131,1131,1131,0
20240930,165700,86211885,1131,1131,1131,1131,0
20240930,165600,86211885,1131,1131,1131,1131,0
20240930,165500,86211885,1131,1131,1131,1131,0
20240930,165400,86211885,1131,1131,1131,1131,0
20240930,165300,86211885,1131,1131,1131,1131,0
20240930,165200,86211885,1131,1131,1131,1131,0
20240930,165100,86211885,1131,1131,1131,1131,0
20240930,165000,86211885,1131,1131,1131,1131,0
20240930,164900,86211885,1131,1131,1131,1131,261
20240930,164800,86211885,1131,1131,1131,1131,0
20240930,164700,86211885,1131,1131,1131,1131,0
20240930,164600,86211885,1131,1131,1131,1131,0
20240930,164500,86211885,1131,1131,1131,1131,0
20240930,164400,86211885,1131,1131,1131,1131,0
20240930,164300,86211885,1131,1131,1131,1131,0
20240930,164200,86211885,1131,1131,1131,1131,0
20240930,164100,86211885,1131,1131,1131,1131,0
20240930,164000,86211885,1131,1131,1131,1131,0
20240930,163900,86211885,1131,1131,1131,1131,0
20240930,163800,86211885,1131,1131,1131,1131,0
20240930,163700,86211885,1131,1131,1131,1131,0
20240930,163600,86211885,1131,1131,1131,1131,0
20240930,163500,86211885,1131,1131,1131,1131,0
20240930,163400,86211885,1131,1131,1131,1131,0
20240930,163300,86211885,1131,1131,1131,1131,0
20240930,163200,86211885,1131,1131,1131,1131,0
20240930,163100,86211885,1131,1131,1131,1131,0
20240930,163000,86211885,1131,1131,1131,1131,0
20240930,162900,86211885,1131,1131,1131,1131,0
20240930,162800,86211885,1131,1131,1131,1131,0
20240930,162700,86211885,1131,1131,1131,1131,0
20240930,162600,86211885,1131,1131,1131,1131,0
20240930,162500,86211885,1131,1131,1131,1131,0
20240930,162400,86211885,1131,1131,1131,1131,0
20240930,162300,86211885,1131,1131,1131,1131,0
20240930,162200,86211885,1131,1131,1131,1131,0
20240930,162100,86211885,1131,1131,1131,1131,0
20240930,162000,86211885,1131,1131,1131,1131,0
20240930,161900,86211885,1131,1131,1131,1131,261
20240930,161800,86211885,1131,1131,1131,1131,0
20240930,161700,86211885,1131,1131,1131,1131,0
20240930,161600,86211885,1131,1131,1131,1131,0
20240930,161500,86211885,1131,1131,1131,1131,0
20240930,161400,86211885,1131,1131,1131,1131,0
20240930,161300,86211885,1131,1131,1131,1131,0
20240930,161200,86211885,1131,1131,1131,1131,0
20240930,161100,86211885,1131,1131,1131,1131,0
20240930,161000,86211885,1131,1131,1131,1131,0
20240930,160900,86211885,1131,1131,1131,1131,0
20240930,160800,86211885,1131,1131,1131,1131,0
20240930,160700,86211885,1131,1131,1131,1131,0
20240930,160600,86211885,1131,1131,1131,1131,0
20240930,160500,86211885,1131,1131,1131,1131,0
20240930,160400,86211885,1131,1131,1131,1131,0
20240930,160300,86211885,1131,1131,1131,1131,0
20240930,160200,86211885,1131,1131,1131,1131,0
20240930,160100,86211885,1131,1131,1131,1131,0
20240930,160000,86211885,1131,1131,1131,1131,0
20240930,155900,86211885,1131,1131,1131,1131,0
20240930,155800,86211885,1131,1131,1131,1131,0
20240930,155700,86211885,1131,1131,1131,1131,0
20240930,155600,86211885,1131,1131,1131,1131,0
20240930,155500,86211885,1131,1131,1131,1131,0
20240930,155400,86211885,1131,1131,1131,1131,0
20240930,155300,86211885,1131,1131,1131,1131,0
20240930,155200,86211885,1131,1131,1131,1131,0
20240930,155100,86211885,1131,1131,1131,1131,0
20240930,155000,86211885,1131,1131,1131,1131,0
20240930,154900,86211885,1131,1131,1131,1131,261
20240930,154800,86211885,1131,1131,1131,1131,0
20240930,154700,86211885,1131,1131,1131,1131,0
20240930,154600,86211885,1131,1131,1131,1131,0
20240930,154500,86211885,1131,1131,1131,1131,0
20240930,154400,86211885,1131,1131,1131,1131,0
20240930,154300,86211885,1131,1131,1131,1131,0
20240930,154200,86211885,1131,1131,1131,1131,0
20240930,154100,86211885,1131,1131,1131,1131,0
20240930,154000,86211885,1131,1131,1131,1131,0
20240930,153900,86211885,1131,1131,1131,1131,0
20240930,153800,86211885,1131,1131,1131,1131,0
20240930,153700,86211885,1131,1131,1131,1131,0
20240930,153600,86211885,1131,1131,1131,1131,0
20240930,153500,86211885,1131,1131,1131,1131,0
20240930,153400,86211885,1131,1131,1131,1131,0
20240930,153300,86211885,1131,1131,1131,1131,0
20240930,153200,86211885,1131,1131,1131,1131,0
20240930,153100,86211885,1131,1131,1131,1131,0
20240930,153000,86211885,1131,1131,1131,1131,261
20240930,152900,85916694,1137,1137,1137,1137,0
20240930,152800,85916694,1137,1137,1137,1137,0
20240930,152700,85916694,1137,1137,1137,1137,0
20240930,152600,85916694,1137,1137,1137,1137,0
20240930,152500,85916694,1137,1137,1137,1137,0
20240930,152400,85916694,1137,1137,1137,1137,0
20240930,152300,85916694,1137,1137,1137,1137,0
20240930,152200,85916694,1137,1137,1137,1137,0
20240930,152100,85916694,1137,1137,1137,1137,0
20240930,152000,85916694,1137,1137,1137,1137,0
20240930,151900,85916694,1137,1137,1137,1137,0
20240930,151800,85916694,1137,1137,1137,1137,0
20240930,151700,85916694,1137,1137,1137,1131,92
20240930,151600,85812590,1131,1131,1131,1131,0
20240930,151500,85812590,1131,1131,1131,1131,0
20240930,151400,85812590,1131,1131,1131,1131,0
20240930,151300,85812590,1131,1131,1131,1131,0
20240930,151200,85812590,1131,1131,1131,1131,56
20240930,151100,85749254,1138,1138,1138,1138,2521
20240930,151000,82880356,1138,1138,1138,1138,16
20240930,150900,82862148,1138,1138,1138,1138,104
20240930,150800,82743796,1138,1138,1138,1138,0
20240930,150700,82743796,1138,1138,1138,1138,59
20240930,150600,82676654,1138,1138,1138,1138,0
20240930,150500,82676654,1138,1138,1138,1138,0
20240930,150400,82676654,1138,1138,1138,1138,0
20240930,150300,82676654,1138,1138,1138,1138,0
20240930,150200,82676654,1138,1138,1138,1138,1
20240930,150100,82675516,1136,1136,1136,1136,0
20240930,150000,82675516,1136,1136,1136,1136,0
20240930,145900,82675516,1136,1136,1136,1136,0
20240930,145800,82675516,1136,1136,1136,1136,352
20240930,145700,82275644,1138,1137,1138,1137,5
20240930,145600,82269958,1137,1137,1137,1136,244
20240930,145500,81992689,1137,1137,1137,1137,0
20240930,145400,81992689,1137,1137,1137,1137,0
20240930,145300,81992689,1137,1137,1137,1137,0
20240930,145200,81992689,1137,1137,1137,1137,0
20240930,145100,81992689,1137,1137,1138,1137,92
20240930,145000,81888084,1136,1136,1136,1136,158
20240930,144900,81708596,1136,1136,1136,1136,1
20240930,144800,81707460,1132,1132,1132,1132,0
20240930,144700,81707460,1132,1134,1134,1132,1000
20240930,144600,80575087,1134,1134,1134,1134,0
20240930,144500,80575087,1134,1134,1134,1134,1000
20240930,144400,79441087,1139,1139,1139,1139,0
20240930,144300,79441087,1139,1139,1139,1139,0
20240930,144200,79441087,1139,1139,1139,1139,0
20240930,144100,79441087,1139,1139,1139,1139,0
20240930,144000,79441087,1139,1139,1139,1139,0
20240930,143900,79441087,1139,1139,1139,1139,0
20240930,143800,79441087,1139,1139,1139,1139,0
20240930,143700,79441087,1139,1139,1139,1139,0
20240930,143600,79441087,1139,1137,1139,1133,401
20240930,143500,78986357,1139,1139,1139,1139,0
20240930,143400,78986357,1139,1139,1139,1139,0
20240930,143300,78986357,1139,1138,1139,1137,112
20240930,143200,78858920,1138,1138,1138,1138,0
20240930,143100,78858920,1138,1138,1138,1138,112
20240930,143000,78731464,1138,1138,1138,1138,0
20240930,142900,78731464,1138,1138,1138,1138,0
20240930,142800,78731464,1138,1138,1138,1138,1
20240930,142700,78730326,1139,1139,1139,1139,0
20240930,142600,78730326,1139,1139,1139,1139,0
20240930,142500,78730326,1139,1139,1139,1139,0
20240930,142400,78730326,1139,1139,1139,1139,0
20240930,142300,78730326,1139,1139,1139,1139,0
20240930,142200,78730326,1139,1138,1139,1138,10
20240930,142100,78718945,1134,1134,1134,1134,0
20240930,142000,78718945,1134,1134,1134,1134,0
20240930,141900,78718945,1134,1135,1135,1134,415
20240930,141800,78248202,1140,1143,1143,1140,33
20240930,141700,78210540,1145,1145,1145,1145,0
20240930,141600,78210540,1145,1145,1145,1145,0
20240930,141500,78210540,1145,1145,1145,1145,0
20240930,141400,78210540,1145,1145,1145,1145,0
20240930,141300,78210540,1145,1145,1145,1145,0
20240930,141200,78210540,1145,1145,1145,1145,0
20240930,141100,78210540,1145,1145,1145,1145,0
20240930,141000,78210540,1145,1145,1145,1145,0
20240930,140900,78210540,1145,1145,1145,1145,0
20240930,140800,78210540,1145,1145,1145,1145,0
20240930,140700,78210540,1145,1145,1145,1145,0
20240930,140600,78210540,1145,1145,1145,1145,2
20240930,140500,78208250,1147,1147,1147,1147,101
20240930,140400,78092403,1149,1149,1149,1149,0
20240930,140300,78092403,1149,1149,1149,1149,0
20240930,140200,78092403,1149,1149,1149,1149,0
20240930,140100,78092403,1149,1149,1149,1149,0
20240930,140000,78092403,1149,1149,1149,1149,0
20240930,135900,78092403,1149,1143,1150,1143,352
20240930,135800,77690035,1143,1143,1143,1143,1
20240930,135700,77688892,1134,1134,1134,1134,0
20240930,135600,77688892,1134,1134,1134,1134,0
20240930,135500,77688892,1134,1134,1134,1134,0
20240930,135400,77688892,1134,1134,1134,1134,0
20240930,135300,77688892,1134,1141,1143,1134,1180
20240930,135200,76342400,1141,1141,1141,1141,0
20240930,135100,76342400,1141,1141,1141,1141,0
20240930,135000,76342400,1141,1141,1141,1141,0
20240930,134900,76342400,1141,1141,1141,1141,0
20240930,134800,76342400,1141,1141,1141,1141,0
20240930,134700,76342400,1141,1141,1141,1141,0
20240930,134600,76342400,1141,1140,1141,1140,352
20240930,134500,75940961,1140,1140,1140,1140,87
20240930,134400,75841781,1140,1138,1140,1138,1730
20240930,134300,73869601,1138,1138,1138,1138,0
20240930,134200,73869601,1138,1138,1138,1138,0
20240930,134100,73869601,1138,1138,1138,1138,0
20240930,134000,73869601,1138,1138,1138,1138,47
20240930,133900,73816115,1139,1139,1139,1139,0
20240930,133800,73816115,1139,1139,1139,1139,1
20240930,133700,73814976,1141,1141,1141,1141,0
20240930,133600,73814976,1141,1141,1141,1141,0
20240930,133500,73814976,1141,1141,1141,1141,0
20240930,133400,73814976,1141,1141,1141,1141,1
20240930,133300,73813835,1130,1130,1130,1130,0
20240930,133200,73813835,1130,1130,1130,1130,0
20240930,133100,73813835,1130,1130,1130,1130,0
20240930,133000,73813835,1130,1135,1135,1130,2226
20240930,132900,71298209,1135,1135,1135,1135,1
20240930,132800,71297074,1141,1141,1141,1141,1
20240930,132700,71295933,1143,1143,1143,1143,0
20240930,132600,71295933,1143,1143,1143,1143,0
20240930,132500,71295933,1143,1143,1143,1143,0
20240930,132400,71295933,1143,1142,1143,1142,103
20240930,132300,71178285,1142,1141,1142,1141,1019
20240930,132200,70015587,1135,1134,1135,1134,120
20240930,132100,69879407,1134,1134,1134,1134,1
20240930,132000,69878273,1134,1134,1134,1134,1958
20240930,131900,67657901,1134,1134,1134,1134,0
20240930,131800,67657901,1134,1134,1134,1134,0
20240930,131700,67657901,1134,1134,1134,1134,0
20240930,131600,67657901,1134,1134,1134,1134,0
20240930,131500,67657901,1134,1134,1134,1134,0
20240930,131400,67657901,1134,1134,1134,1134,0
20240930,131300,67657901,1134,1134,1134,1134,0
20240930,131200,67657901,1134,1134,1134,1134,0
20240930,131100,67657901,1134,1134,1134,1134,0
20240930,131000,67657901,1134,1134,1134,1134,1
20240930,130900,67656767,1134,1134,1134,1134,0
20240930,130800,67656767,1134,1134,1134,1134,0
20240930,130700,67656767,1134,1134,1134,1134,0
20240930,130600,67656767,1134,1134,1134,1134,0
20240930,130500,67656767,1134,1134,1134,1134,0
20240930,130400,67656767,1134,1134,1134,1134,0
20240930,130300,67656767,1134,1134,1134,1134,0
20240930,130200,67656767,1134,1134,1134,1134,0
20240930,130100,67656767,1134,1134,1134,1134,9
20240930,130000,67646561,1134,1134,1134,1134,0
20240930,125900,67646561,1134,1134,1134,1134,10
20240930,125800,67635221,1134,1132,1134,1132,76
20240930,125700,67549143,1132,1132,1132,1132,0
20240930,125600,67549143,1132,1132,1132,1132,0
20240930,125500,67549143,1132,1132,1132,1132,0
20240930,125400,67549143,1132,1132,1132,1132,0
20240930,125300,67549143,1132,1132,1132,1132,0
20240930,125200,67549143,1132,1132,1132,1132,0
20240930,125100,67549143,1132,1132,1132,1132,1
20240930,125000,67548011,1126,1126,1126,1126,0
20240930,124900,67548011,1126,1126,1126,1126,0
20240930,124800,67548011,1126,1126,1126,1126,0
20240930,124700,67548011,1126,1126,1126,1126,0
20240930,124600,67548011,1126,1126,1126,1126,0
20240930,124500,67548011,1126,1126,1126,1126,0
20240930,124400,67548011,1126,1126,1126,1126,546
20240930,124300,66933215,1133,1133,1133,1133,0
20240930,124200,66933215,1133,1133,1133,1133,0
20240930,124100,66933215,1133,1133,1133,1133,0
20240930,124000,66933215,1133,1133,1133,1133,0
20240930,123900,66933215,1133,1133,1133,1133,1
20240930,123800,66932082,1126,1126,1126,1126,32
20240930,123700,66896050,1126,1126,1126,1126,0
20240930,123600,66896050,1126,1126,1126,1126,0
20240930,123500,66896050,1126,1126,1126,1126,3
20240930,123400,66892672,1132,1132,1132,1132,0
20240930,123300,66892672,1132,1132,1132,1132,0
20240930,123200,66892672,1132,1132,1132,1132,88
20240930,123100,66793056,1132,1132,1132,1132,0
20240930,123000,66793056,1132,1132,1132,1132,0
20240930,122900,66793056,1132,1132,1132,1132,1
20240930,122800,66791924,1126,1126,1126,1126,0
20240930,122700,66791924,1126,1126,1126,1126,1561
20240930,122600,65034238,1126,1126,1126,1126,31
20240930,122500,64999332,1126,1126,1126,1125,371
20240930,122400,64581652,1126,1126,1126,1126,0
20240930,122300,64581652,1126,1126,1126,1126,3
20240930,122200,64578274,1129,1129,1129,1129,0
20240930,122100,64578274,1129,1128,1129,1128,263
20240930,122000,64281550,1128,1128,1128,1128,0
20240930,121900,64281550,1128,1128,1128,1128,1
20240930,121800,64280422,1126,1126,1126,1126,0
20240930,121700,64280422,1126,1126,1126,1126,0
20240930,121600,64280422,1126,1127,1127,1126,523
20240930,121500,63691074,1126,1126,1126,1126,0
20240930,121400,63691074,1126,1126,1126,1126,1
20240930,121300,63689948,1126,1126,1126,1126,0
20240930,121200,63689948,1126,1126,1126,1126,0
20240930,121100,63689948,1126,1126,1126,1126,0
20240930,121000,63689948,1126,1126,1126,1126,91
20240930,120900,63587482,1127,1127,1127,1127,0
20240930,120800,63587482,1127,1127,1127,1127,0
20240930,120700,63587482,1127,1127,1127,1127,0
20240930,120600,63587482,1127,1127,1127,1127,56
20240930,120500,63524370,1128,1128,1128,1128,145
20240930,120400,63360810,1128,1128,1128,1128,1
20240930,120300,63359682,1125,1125,1125,1125,0
20240930,120200,63359682,1125,1125,1125,1125,0
20240930,120100,63359682,1125,1125,1125,1125,91
20240930,120000,63257307,1126,1126,1126,1126,0
20240930,115900,63257307,1126,1126,1126,1126,0
20240930,115800,63257307,1126,1126,1126,1126,0
20240930,115700,63257307,1126,1126,1126,1126,11
20240930,115600,63244921,1125,1125,1125,1125,0
20240930,115500,63244921,1125,1125,1125,1125,1
20240930,115400,63243796,1125,1125,1125,1125,300
20240930,115300,62906296,1125,1126,1126,1125,200
20240930,115200,62681266,1127,1127,1127,1127,0
20240930,115100,62681266,1127,1127,1127,1127,0
20240930,115000,62681266,1127,1127,1127,1127,40
20240930,114900,62636186,1127,1127,1127,1127,0
20240930,114800,62636186,1127,1127,1127,1127,2
20240930,114700,62633932,1127,1127,1127,1127,49
20240930,114600,62578709,1126,1126,1126,1126,0
20240930,114500,62578709,1126,1126,1126,1126,0
20240930,114400,62578709,1126,1126,1126,1126,0
20240930,114300,62578709,1126,1126,1126,1126,0
20240930,114200,62578709,1126,1126,1126,1126,0
20240930,114100,62578709,1126,1126,1126,1126,500
20240930,114000,62015709,1126,1126,1126,1126,0
20240930,113900,62015709,1126,1126,1126,1126,0
20240930,113800,62015709,1126,1126,1126,1126,0
20240930,113700,62015709,1126,1126,1126,1126,91
20240930,113600,61913243,1123,1123,1123,1123,0
20240930,113500,61913243,1123,1123,1123,1123,0
20240930,113400,61913243,1123,1123,1123,1123,0
20240930,113300,61913243,1123,1123,1123,1123,0
20240930,113200,61913243,1123,1123,1123,1123,0
20240930,113100,61913243,1123,1123,1123,1123,0
20240930,113000,61913243,1123,1124,1124,1123,1000
20240930,112900,60789542,1129,1129,1129,1129,0
20240930,112800,60789542,1129,1129,1129,1129,0
20240930,112700,60789542,1129,1129,1129,1129,0
20240930,112600,60789542,1129,1129,1129,1129,0
20240930,112500,60789542,1129,1129,1129,1129,0
20240930,112400,60789542,1129,1129,1129,1129,0
20240930,112300,60789542,1129,1129,1129,1129,0
20240930,112200,60789542,1129,1129,1129,1129,0
20240930,112100,60789542,1129,1129,1129,1129,0
20240930,112000,60789542,1129,1129,1129,1129,172
20240930,111900,60595354,1127,1127,1127,1127,0
20240930,111800,60595354,1127,1127,1127,1127,91
20240930,111700,60492797,1124,1124,1124,1124,0
20240930,111600,60492797,1124,1124,1124,1124,0
20240930,111500,60492797,1124,1126,1126,1124,503
20240930,111400,59927213,1128,1128,1128,1128,1
20240930,111300,59926085,1126,1126,1126,1126,0
20240930,111200,59926085,1126,1126,1126,1126,0
20240930,111100,59926085,1126,1126,1126,1126,100
20240930,111000,59813485,1126,1127,1127,1126,1010
20240930,110900,58676220,1135,1135,1135,1135,0
20240930,110800,58676220,1135,1135,1135,1135,0
20240930,110700,58676220,1135,1135,1135,1135,0
20240930,110600,58676220,1135,1135,1135,1135,0
20240930,110500,58676220,1135,1135,1135,1135,0
20240930,110400,58676220,1135,1135,1135,1135,0
20240930,110300,58676220,1135,1130,1135,1130,722
20240930,110200,57858253,1132,1132,1132,1132,0
20240930,110100,57858253,1132,1132,1132,1132,1
20240930,110000,57857121,1125,1126,1126,1125,17751
20240930,105900,37885689,1125,1125,1125,1125,0
20240930,105800,37885689,1125,1131,1131,1125,761
20240930,105700,37028011,1136,1136,1136,1136,0
20240930,105600,37028011,1136,1136,1136,1136,10
20240930,105500,37016651,1138,1138,1138,1138,0
20240930,105400,37016651,1138,1138,1138,1138,0
20240930,105300,37016651,1138,1138,1138,1138,0
20240930,105200,37016651,1138,1138,1138,1138,0
20240930,105100,37016651,1138,1138,1138,1138,0
20240930,105000,37016651,1138,1138,1138,1138,0
20240930,104900,37016651,1138,1138,1138,1138,0
20240930,104800,37016651,1138,1138,1138,1138,0
20240930,104700,37016651,1138,1138,1138,1138,0
20240930,104600,37016651,1138,1138,1138,1138,0
20240930,104500,37016651,1138,1138,1138,1138,0
20240930,104400,37016651,1138,1138,1138,1138,0
20240930,104300,37016651,1138,1137,1138,1137,363
20240930,104200,36603648,1138,1138,1138,1138,0
20240930,104100,36603648,1138,1138,1138,1138,0
20240930,104000,36603648,1138,1138,1138,1138,0
20240930,103900,36603648,1138,1138,1138,1138,0
20240930,103800,36603648,1138,1138,1138,1138,663
20240930,103700,35849154,1137,1137,1137,1137,0
20240930,103600,35849154,1137,1137,1137,1137,0
20240930,103500,35849154,1137,1137,1137,1137,3
20240930,103400,35845743,1138,1136,1138,1136,12
20240930,103300,35832108,1129,1129,1129,1129,0
20240930,103200,35832108,1129,1129,1129,1129,0
20240930,103100,35832108,1129,1129,1129,1129,0
20240930,103000,35832108,1129,1129,1129,1129,0
20240930,102900,35832108,1129,1129,1129,1129,0
20240930,102800,35832108,1129,1129,1129,1129,0
20240930,102700,35832108,1129,1125,1129,1125,185
20240930,102600,35623619,1126,1126,1126,1126,100
20240930,102500,35511019,1130,1135,1135,1130,366
20240930,102400,35097006,1132,1132,1132,1132,0
20240930,102300,35097006,1132,1132,1132,1132,527
20240930,102200,34500442,1135,1138,1138,1135,13
20240930,102100,34485677,1139,1140,1140,1139,2
20240930,102000,34483398,1141,1141,1141,1141,0
20240930,101900,34483398,1141,1141,1141,1141,0
20240930,101800,34483398,1141,1141,1141,1141,1
20240930,101700,34482257,1140,1140,1140,1140,0
20240930,101600,34482257,1140,1140,1140,1140,0
20240930,101500,34482257,1140,1140,1140,1140,0
20240930,101400,34482257,1140,1141,1141,1140,6
20240930,101300,34475412,1143,1143,1143,1143,0
20240930,101200,34475412,1143,1143,1143,1143,0
20240930,101100,34475412,1143,1143,1143,1143,0
20240930,101000,34475412,1143,1143,1143,1143,0
20240930,100900,34475412,1143,1143,1143,1143,0
20240930,100800,34475412,1143,1143,1143,1143,10
20240930,100700,34463982,1142,1142,1142,1142,1
20240930,100600,34462840,1143,1136,1143,1136,117
20240930,100500,34329921,1136,1136,1136,1136,761
20240930,100400,33465425,1140,1140,1140,1140,1314
20240930,100300,31967465,1141,1141,1141,1141,0
20240930,100200,31967465,1141,1143,1143,1141,1299
20240930,100100,30485000,1143,1143,1143,1143,0
20240930,100000,30485000,1143,1143,1143,1143,0
20240930,095900,30485000,1143,1141,1143,1141,726
20240930,095800,29655823,1142,1142,1142,1142,100
20240930,095700,29541623,1142,1141,1142,1141,1701
20240930,095600,27599171,1142,1142,1142,1142,0
20240930,095500,27599171,1142,1142,1142,1142,0
20240930,095400,27599171,1142,1141,1142,1141,101
20240930,095300,27483929,1135,1135,1135,1135,0
20240930,095200,27483929,1135,1136,1136,1135,67
20240930,095100,27407873,1143,1143,1143,1143,0
20240930,095000,27407873,1143,1143,1143,1143,0
20240930,094900,27407873,1143,1143,1143,1143,10
20240930,094800,27396443,1143,1143,1143,1143,0
20240930,094700,27396443,1143,1143,1143,1143,0
20240930,094600,27396443,1143,1143,1143,1143,100
20240930,094500,27282143,1143,1143,1143,1143,132
20240930,094400,27131267,1143,1143,1143,1143,0
20240930,094300,27131267,1143,1143,1143,1143,0
20240930,094200,27131267,1143,1139,1143,1139,100
20240930,094100,27017085,1141,1141,1141,1141,126
20240930,094000,26873319,1137,1132,1137,1132,1996
20240930,093900,24606744,1132,1132,1132,1132,0
20240930,093800,24606744,1132,1130,1132,1130,40
20240930,093700,24561470,1130,1133,1133,1130,168
20240930,093600,24371418,1131,1131,1131,1131,6
20240930,093500,24364632,1134,1134,1134,1134,0
20240930,093400,24364632,1134,1130,1134,1130,4
20240930,093300,24360104,1130,1130,1130,1130,1
20240930,093200,24358974,1130,1133,1133,1130,255
20240930,093100,24070589,1133,1133,1133,1133,15
20240930,093000,24053594,1133,1134,1134,1133,687
20240930,092900,23274586,1134,1134,1134,1134,0
20240930,092800,23274586,1134,1134,1134,1134,0
20240930,092700,23274586,1134,1134,1134,1134,0
20240930,092600,23274586,1134,1137,1137,1134,440
20240930,092500,22775195,1143,1143,1143,1143,0
20240930,092400,22775195,1143,1143,1143,1143,0
20240930,092300,22775195,1143,1143,1143,1143,0
20240930,092200,22775195,1143,1143,1143,1143,0
20240930,092100,22775195,1143,1143,1143,1143,0
20240930,092000,22775195,1143,1143,1143,1143,200
20240930,091900,22546595,1133,1133,1133,1133,0
20240930,091800,22546595,1133,1135,1135,1133,1208
20240930,091700,21177879,1133,1133,1133,1133,0
20240930,091600,21177879,1133,1133,1133,1133,0
20240930,091500,21177879,1133,1133,1133,1133,0
20240930,091400,21177879,1133,1135,1135,1133,152
20240930,091300,21005538,1143,1145,1145,1143,1336
20240930,091200,19478288,1145,1143,1145,1143,1135
20240930,091100,18180981,1143,1143,1143,1143,100
20240930,091000,18066681,1134,1142,1142,1134,72
20240930,090900,17984473,1142,1142,1142,1142,0
20240930,090800,17984473,1142,1142,1142,1142,0
20240930,090700,17984473,1142,1140,1142,1140,207
20240930,090600,17748131,1123,1123,1123,1123,0
20240930,090500,17748131,1123,1123,1123,1123,0
20240930,090400,17748131,1123,1123,1123,1123,0
20240930,090300,17748131,1123,1123,1123,1123,4410
20240930,090200,12795701,1123,1134,1135,1123,10911
20240930,090100,499400,1135,1135,1135,1135,0
20240930,090000,499400,1135,1135,1135,1135,440