KissMeData/046970/min/candle-20241007.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,193700,98999740,1126,1126,1126,1126,3693
20241007,193600,98999740,1126,1126,1126,1126,0
20241007,193500,98999740,1126,1126,1126,1126,0
20241007,193400,98999740,1126,1126,1126,1126,0
20241007,193300,98999740,1126,1126,1126,1126,0
20241007,193200,98999740,1126,1126,1126,1126,0
20241007,193100,98999740,1126,1126,1126,1126,0
20241007,193000,98999740,1126,1126,1126,1126,0
20241007,192900,98999740,1126,1126,1126,1126,0
20241007,192800,98999740,1126,1126,1126,1126,0
20241007,192700,98999740,1126,1126,1126,1126,0
20241007,192600,98999740,1126,1126,1126,1126,0
20241007,192500,98999740,1126,1126,1126,1126,0
20241007,192400,98999740,1126,1126,1126,1126,0
20241007,192300,98999740,1126,1126,1126,1126,0
20241007,192200,98999740,1126,1126,1126,1126,0
20241007,192100,98999740,1126,1126,1126,1126,0
20241007,192000,98999740,1126,1126,1126,1126,0
20241007,191900,98999740,1126,1126,1126,1126,0
20241007,191800,98999740,1126,1126,1126,1126,0
20241007,191700,98999740,1126,1126,1126,1126,0
20241007,191600,98999740,1126,1126,1126,1126,0
20241007,191500,98999740,1126,1126,1126,1126,0
20241007,191400,98999740,1126,1126,1126,1126,0
20241007,191300,98999740,1126,1126,1126,1126,0
20241007,191200,98999740,1126,1126,1126,1126,0
20241007,191100,98999740,1126,1126,1126,1126,0
20241007,191000,98999740,1126,1126,1126,1126,0
20241007,190900,98999740,1126,1126,1126,1126,0
20241007,190800,98999740,1126,1126,1126,1126,0
20241007,190700,98999740,1126,1126,1126,1126,3693
20241007,190600,98999740,1126,1126,1126,1126,0
20241007,190500,98999740,1126,1126,1126,1126,0
20241007,190400,98999740,1126,1126,1126,1126,0
20241007,190300,98999740,1126,1126,1126,1126,0
20241007,190200,98999740,1126,1126,1126,1126,0
20241007,190100,98999740,1126,1126,1126,1126,0
20241007,190000,98999740,1126,1126,1126,1126,0
20241007,185900,98999740,1126,1126,1126,1126,0
20241007,185800,98999740,1126,1126,1126,1126,0
20241007,185700,98999740,1126,1126,1126,1126,0
20241007,185600,98999740,1126,1126,1126,1126,0
20241007,185500,98999740,1126,1126,1126,1126,0
20241007,185400,98999740,1126,1126,1126,1126,0
20241007,185300,98999740,1126,1126,1126,1126,0
20241007,185200,98999740,1126,1126,1126,1126,0
20241007,185100,98999740,1126,1126,1126,1126,0
20241007,185000,98999740,1126,1126,1126,1126,0
20241007,184900,98999740,1126,1126,1126,1126,0
20241007,184800,98999740,1126,1126,1126,1126,0
20241007,184700,98999740,1126,1126,1126,1126,0
20241007,184600,98999740,1126,1126,1126,1126,0
20241007,184500,98999740,1126,1126,1126,1126,0
20241007,184400,98999740,1126,1126,1126,1126,0
20241007,184300,98999740,1126,1126,1126,1126,0
20241007,184200,98999740,1126,1126,1126,1126,0
20241007,184100,98999740,1126,1126,1126,1126,0
20241007,184000,98999740,1126,1126,1126,1126,0
20241007,183900,98999740,1126,1126,1126,1126,0
20241007,183800,98999740,1126,1126,1126,1126,0
20241007,183700,98999740,1126,1126,1126,1126,3693
20241007,183600,98999740,1126,1126,1126,1126,0
20241007,183500,98999740,1126,1126,1126,1126,0
20241007,183400,98999740,1126,1126,1126,1126,0
20241007,183300,98999740,1126,1126,1126,1126,0
20241007,183200,98999740,1126,1126,1126,1126,0
20241007,183100,98999740,1126,1126,1126,1126,0
20241007,183000,98999740,1126,1126,1126,1126,0
20241007,182900,98999740,1126,1126,1126,1126,0
20241007,182800,98999740,1126,1126,1126,1126,0
20241007,182700,98999740,1126,1126,1126,1126,0
20241007,182600,98999740,1126,1126,1126,1126,0
20241007,182500,98999740,1126,1126,1126,1126,0
20241007,182400,98999740,1126,1126,1126,1126,0
20241007,182300,98999740,1126,1126,1126,1126,0
20241007,182200,98999740,1126,1126,1126,1126,0
20241007,182100,98999740,1126,1126,1126,1126,0
20241007,182000,98999740,1126,1126,1126,1126,0
20241007,181900,98999740,1126,1126,1126,1126,0
20241007,181800,98999740,1126,1126,1126,1126,0
20241007,181700,98999740,1126,1126,1126,1126,0
20241007,181600,98999740,1126,1126,1126,1126,0
20241007,181500,98999740,1126,1126,1126,1126,0
20241007,181400,98999740,1126,1126,1126,1126,0
20241007,181300,98999740,1126,1126,1126,1126,0
20241007,181200,98999740,1126,1126,1126,1126,0
20241007,181100,98999740,1126,1126,1126,1126,0
20241007,181000,98999740,1126,1126,1126,1126,0
20241007,180900,98999740,1126,1126,1126,1126,0
20241007,180800,98999740,1126,1126,1126,1126,0
20241007,180700,98999740,1126,1126,1126,1126,3693
20241007,180600,98999740,1126,1126,1126,1126,0
20241007,180500,98999740,1126,1126,1126,1126,0
20241007,180400,98999740,1126,1126,1126,1126,0
20241007,180300,98999740,1126,1126,1126,1126,0
20241007,180200,98999740,1126,1126,1126,1126,0
20241007,180100,98999740,1126,1126,1126,1126,0
20241007,180000,98999740,1126,1126,1126,1126,0
20241007,175900,98999740,1126,1126,1126,1126,0
20241007,175800,98999740,1126,1126,1126,1126,0
20241007,175700,98999740,1126,1126,1126,1126,0
20241007,175600,98999740,1126,1126,1126,1126,0
20241007,175500,98999740,1126,1126,1126,1126,0
20241007,175400,98999740,1126,1126,1126,1126,0
20241007,175300,98999740,1126,1126,1126,1126,0
20241007,175200,98999740,1126,1126,1126,1126,0
20241007,175100,98999740,1126,1126,1126,1126,0
20241007,175000,98999740,1126,1126,1126,1126,0
20241007,174900,98999740,1126,1126,1126,1126,0
20241007,174800,98999740,1126,1126,1126,1126,0
20241007,174700,98999740,1126,1126,1126,1126,0
20241007,174600,98999740,1126,1126,1126,1126,0
20241007,174500,98999740,1126,1126,1126,1126,0
20241007,174400,98999740,1126,1126,1126,1126,0
20241007,174300,98999740,1126,1126,1126,1126,0
20241007,174200,98999740,1126,1126,1126,1126,0
20241007,174100,98999740,1126,1126,1126,1126,0
20241007,174000,98999740,1126,1126,1126,1126,0
20241007,173900,98999740,1126,1126,1126,1126,0
20241007,173800,98999740,1126,1126,1126,1126,0
20241007,173700,98999740,1126,1126,1126,1126,3693
20241007,173600,98999740,1126,1126,1126,1126,0
20241007,173500,98999740,1126,1126,1126,1126,0
20241007,173400,98999740,1126,1126,1126,1126,0
20241007,173300,98999740,1126,1126,1126,1126,0
20241007,173200,98999740,1126,1126,1126,1126,0
20241007,173100,98999740,1126,1126,1126,1126,0
20241007,173000,98999740,1126,1126,1126,1126,0
20241007,172900,98999740,1126,1126,1126,1126,0
20241007,172800,98999740,1126,1126,1126,1126,0
20241007,172700,98999740,1126,1126,1126,1126,0
20241007,172600,98999740,1126,1126,1126,1126,0
20241007,172500,98999740,1126,1126,1126,1126,0
20241007,172400,98999740,1126,1126,1126,1126,0
20241007,172300,98999740,1126,1126,1126,1126,0
20241007,172200,98999740,1126,1126,1126,1126,0
20241007,172100,98999740,1126,1126,1126,1126,0
20241007,172000,98999740,1126,1126,1126,1126,0
20241007,171900,98999740,1126,1126,1126,1126,0
20241007,171800,98999740,1126,1126,1126,1126,0
20241007,171700,98999740,1126,1126,1126,1126,0
20241007,171600,98999740,1126,1126,1126,1126,0
20241007,171500,98999740,1126,1126,1126,1126,0
20241007,171400,98999740,1126,1126,1126,1126,0
20241007,171300,98999740,1126,1126,1126,1126,0
20241007,171200,98999740,1126,1126,1126,1126,0
20241007,171100,98999740,1126,1126,1126,1126,0
20241007,171000,98999740,1126,1126,1126,1126,0
20241007,170900,98999740,1126,1126,1126,1126,0
20241007,170800,98999740,1126,1126,1126,1126,0
20241007,170700,98999740,1126,1126,1126,1126,3693
20241007,170600,98999740,1126,1126,1126,1126,0
20241007,170500,98999740,1126,1126,1126,1126,0
20241007,170400,98999740,1126,1126,1126,1126,0
20241007,170300,98999740,1126,1126,1126,1126,0
20241007,170200,98999740,1126,1126,1126,1126,0
20241007,170100,98999740,1126,1126,1126,1126,0
20241007,170000,98999740,1126,1126,1126,1126,0
20241007,165900,98999740,1126,1126,1126,1126,0
20241007,165800,98999740,1126,1126,1126,1126,0
20241007,165700,98999740,1126,1126,1126,1126,0
20241007,165600,98999740,1126,1126,1126,1126,0
20241007,165500,98999740,1126,1126,1126,1126,0
20241007,165400,98999740,1126,1126,1126,1126,0
20241007,165300,98999740,1126,1126,1126,1126,0
20241007,165200,98999740,1126,1126,1126,1126,0
20241007,165100,98999740,1126,1126,1126,1126,0
20241007,165000,98999740,1126,1126,1126,1126,0
20241007,164900,98999740,1126,1126,1126,1126,0
20241007,164800,98999740,1126,1126,1126,1126,0
20241007,164700,98999740,1126,1126,1126,1126,0
20241007,164600,98999740,1126,1126,1126,1126,0
20241007,164500,98999740,1126,1126,1126,1126,0
20241007,164400,98999740,1126,1126,1126,1126,0
20241007,164300,98999740,1126,1126,1126,1126,0
20241007,164200,98999740,1126,1126,1126,1126,0
20241007,164100,98999740,1126,1126,1126,1126,0
20241007,164000,98999740,1126,1126,1126,1126,0
20241007,163900,98999740,1126,1126,1126,1126,0
20241007,163800,98999740,1126,1126,1126,1126,0
20241007,163700,98999740,1126,1126,1126,1126,3693
20241007,163600,98999740,1126,1126,1126,1126,0
20241007,163500,98999740,1126,1126,1126,1126,0
20241007,163400,98999740,1126,1126,1126,1126,0
20241007,163300,98999740,1126,1126,1126,1126,0
20241007,163200,98999740,1126,1126,1126,1126,0
20241007,163100,98999740,1126,1126,1126,1126,0
20241007,163000,98999740,1126,1126,1126,1126,0
20241007,162900,98999740,1126,1126,1126,1126,0
20241007,162800,98999740,1126,1126,1126,1126,0
20241007,162700,98999740,1126,1126,1126,1126,0
20241007,162600,98999740,1126,1126,1126,1126,0
20241007,162500,98999740,1126,1126,1126,1126,0
20241007,162400,98999740,1126,1126,1126,1126,0
20241007,162300,98999740,1126,1126,1126,1126,0
20241007,162200,98999740,1126,1126,1126,1126,0
20241007,162100,98999740,1126,1126,1126,1126,0
20241007,162000,98999740,1126,1126,1126,1126,0
20241007,161900,98999740,1126,1126,1126,1126,0
20241007,161800,98999740,1126,1126,1126,1126,0
20241007,161700,98999740,1126,1126,1126,1126,0
20241007,161600,98999740,1126,1126,1126,1126,0
20241007,161500,98999740,1126,1126,1126,1126,0
20241007,161400,98999740,1126,1126,1126,1126,0
20241007,161300,98999740,1126,1126,1126,1126,0
20241007,161200,98999740,1126,1126,1126,1126,0
20241007,161100,98999740,1126,1126,1126,1126,0
20241007,161000,98999740,1126,1126,1126,1126,0
20241007,160900,98999740,1126,1126,1126,1126,0
20241007,160800,98999740,1126,1126,1126,1126,0
20241007,160700,98999740,1126,1126,1126,1126,3693
20241007,160600,98999740,1126,1126,1126,1126,0
20241007,160500,98999740,1126,1126,1126,1126,0
20241007,160400,98999740,1126,1126,1126,1126,0
20241007,160300,98999740,1126,1126,1126,1126,0
20241007,160200,98999740,1126,1126,1126,1126,0
20241007,160100,98999740,1126,1126,1126,1126,0
20241007,160000,98999740,1126,1126,1126,1126,0
20241007,155900,98999740,1126,1126,1126,1126,0
20241007,155800,98999740,1126,1126,1126,1126,0
20241007,155700,98999740,1126,1126,1126,1126,0
20241007,155600,98999740,1126,1126,1126,1126,0
20241007,155500,98999740,1126,1126,1126,1126,0
20241007,155400,98999740,1126,1126,1126,1126,0
20241007,155300,98999740,1126,1126,1126,1126,0
20241007,155200,98999740,1126,1126,1126,1126,0
20241007,155100,98999740,1126,1126,1126,1126,0
20241007,155000,98999740,1126,1126,1126,1126,0
20241007,154900,98999740,1126,1126,1126,1126,0
20241007,154800,98999740,1126,1126,1126,1126,0
20241007,154700,98999740,1126,1126,1126,1126,0
20241007,154600,98999740,1126,1126,1126,1126,0
20241007,154500,98999740,1126,1126,1126,1126,0
20241007,154400,98999740,1126,1126,1126,1126,0
20241007,154300,98999740,1126,1126,1126,1126,0
20241007,154200,98999740,1126,1126,1126,1126,0
20241007,154100,98999740,1126,1126,1126,1126,0
20241007,154000,98999740,1126,1126,1126,1126,0
20241007,153900,98999740,1126,1126,1126,1126,0
20241007,153800,98999740,1126,1126,1126,1126,0
20241007,153700,98999740,1126,1126,1126,1126,3693
20241007,153600,98999740,1126,1126,1126,1126,0
20241007,153500,98999740,1126,1126,1126,1126,0
20241007,153400,98999740,1126,1126,1126,1126,0
20241007,153300,98999740,1126,1126,1126,1126,0
20241007,153200,98999740,1126,1126,1126,1126,0
20241007,153100,98999740,1126,1126,1126,1126,0
20241007,153000,98999740,1126,1126,1126,1126,3693
20241007,152900,94841422,1129,1129,1129,1129,0
20241007,152800,94841422,1129,1129,1129,1129,0
20241007,152700,94841422,1129,1129,1129,1129,0
20241007,152600,94841422,1129,1129,1129,1129,0
20241007,152500,94841422,1129,1129,1129,1129,0
20241007,152400,94841422,1129,1129,1129,1129,0
20241007,152300,94841422,1129,1129,1129,1129,0
20241007,152200,94841422,1129,1129,1129,1129,0
20241007,152100,94841422,1129,1129,1129,1129,0
20241007,152000,94841422,1129,1129,1129,1129,0
20241007,151900,94841422,1129,1126,1129,1126,121
20241007,151800,94705170,1126,1126,1126,1126,1179
20241007,151700,93377616,1129,1129,1129,1129,0
20241007,151600,93377616,1129,1129,1129,1129,0
20241007,151500,93377616,1129,1129,1129,1129,9
20241007,151400,93367455,1130,1130,1130,1130,0
20241007,151300,93367455,1130,1130,1130,1130,0
20241007,151200,93367455,1130,1130,1130,1130,0
20241007,151100,93367455,1130,1130,1130,1130,0
20241007,151000,93367455,1130,1130,1130,1130,3
20241007,150900,93364065,1130,1130,1130,1130,0
20241007,150800,93364065,1130,1130,1130,1130,99
20241007,150700,93252195,1130,1130,1130,1130,0
20241007,150600,93252195,1130,1125,1130,1125,999
20241007,150500,92128315,1126,1126,1126,1126,199
20241007,150400,91904241,1126,1126,1126,1126,298
20241007,150300,91568693,1126,1126,1126,1126,0
20241007,150200,91568693,1126,1126,1126,1126,30
20241007,150100,91534913,1126,1126,1126,1126,0
20241007,150000,91534913,1126,1126,1126,1126,0
20241007,145900,91534913,1126,1126,1126,1126,0
20241007,145800,91534913,1126,1126,1126,1126,0
20241007,145700,91534913,1126,1126,1126,1126,0
20241007,145600,91534913,1126,1126,1126,1126,926
20241007,145500,90492237,1130,1130,1130,1130,0
20241007,145400,90492237,1130,1130,1130,1130,0
20241007,145300,90492237,1130,1130,1130,1130,0
20241007,145200,90492237,1130,1130,1130,1130,0
20241007,145100,90492237,1130,1130,1130,1130,0
20241007,145000,90492237,1130,1130,1130,1130,0
20241007,144900,90492237,1130,1130,1130,1130,0
20241007,144800,90492237,1130,1130,1130,1130,1
20241007,144700,90491107,1130,1130,1130,1130,0
20241007,144600,90491107,1130,1130,1130,1130,0
20241007,144500,90491107,1130,1130,1130,1130,0
20241007,144400,90491107,1130,1130,1130,1130,0
20241007,144300,90491107,1130,1130,1130,1130,0
20241007,144200,90491107,1130,1130,1130,1130,0
20241007,144100,90491107,1130,1130,1130,1130,0
20241007,144000,90491107,1130,1130,1130,1130,0
20241007,143900,90491107,1130,1130,1130,1130,0
20241007,143800,90491107,1130,1130,1130,1130,0
20241007,143700,90491107,1130,1130,1130,1130,0
20241007,143600,90491107,1130,1130,1130,1130,0
20241007,143500,90491107,1130,1130,1130,1130,0
20241007,143400,90491107,1130,1124,1130,1124,2
20241007,143300,90488853,1124,1124,1124,1124,0
20241007,143200,90488853,1124,1125,1125,1124,200
20241007,143100,90264024,1131,1131,1131,1131,0
20241007,143000,90264024,1131,1131,1131,1131,0
20241007,142900,90264024,1131,1131,1131,1131,0
20241007,142800,90264024,1131,1131,1131,1131,0
20241007,142700,90264024,1131,1131,1131,1131,0
20241007,142600,90264024,1131,1131,1131,1131,0
20241007,142500,90264024,1131,1131,1131,1131,0
20241007,142400,90264024,1131,1126,1131,1126,184
20241007,142300,90056637,1126,1126,1126,1126,0
20241007,142200,90056637,1126,1126,1126,1126,0
20241007,142100,90056637,1126,1126,1126,1126,179
20241007,142000,89855083,1126,1126,1126,1126,0
20241007,141900,89855083,1126,1126,1126,1126,81
20241007,141800,89763877,1126,1126,1126,1126,0
20241007,141700,89763877,1126,1125,1126,1124,645
20241007,141600,89038252,1124,1124,1124,1124,0
20241007,141500,89038252,1124,1124,1124,1124,0
20241007,141400,89038252,1124,1124,1124,1124,1051
20241007,141300,87856928,1123,1123,1123,1123,0
20241007,141200,87856928,1123,1123,1123,1123,996
20241007,141100,86738420,1123,1123,1123,1123,0
20241007,141000,86738420,1123,1123,1123,1123,101
20241007,140900,86624997,1123,1123,1123,1123,102
20241007,140800,86510451,1123,1123,1123,1123,0
20241007,140700,86510451,1123,1123,1123,1123,0
20241007,140600,86510451,1123,1123,1123,1123,0
20241007,140500,86510451,1123,1123,1123,1123,1
20241007,140400,86509328,1123,1123,1123,1123,0
20241007,140300,86509328,1123,1123,1123,1123,0
20241007,140200,86509328,1123,1123,1123,1123,0
20241007,140100,86509328,1123,1123,1123,1123,0
20241007,140000,86509328,1123,1123,1123,1123,0
20241007,135900,86509328,1123,1123,1123,1123,0
20241007,135800,86509328,1123,1123,1123,1123,0
20241007,135700,86509328,1123,1123,1123,1123,0
20241007,135600,86509328,1123,1123,1123,1123,0
20241007,135500,86509328,1123,1123,1123,1123,0
20241007,135400,86509328,1123,1123,1123,1123,0
20241007,135300,86509328,1123,1123,1123,1123,0
20241007,135200,86509328,1123,1120,1123,1120,2
20241007,135100,86507085,1122,1122,1122,1122,0
20241007,135000,86507085,1122,1122,1122,1122,0
20241007,134900,86507085,1122,1122,1122,1122,27
20241007,134800,86476791,1122,1122,1122,1122,0
20241007,134700,86476791,1122,1122,1122,1122,0
20241007,134600,86476791,1122,1122,1122,1122,0
20241007,134500,86476791,1122,1122,1122,1122,1
20241007,134400,86475669,1120,1120,1120,1120,1
20241007,134300,86474549,1120,1120,1120,1120,0
20241007,134200,86474549,1120,1120,1120,1120,15
20241007,134100,86457749,1122,1122,1122,1122,0
20241007,134000,86457749,1122,1122,1122,1122,0
20241007,133900,86457749,1122,1122,1122,1122,0
20241007,133800,86457749,1122,1122,1122,1122,0
20241007,133700,86457749,1122,1122,1122,1122,0
20241007,133600,86457749,1122,1122,1122,1122,0
20241007,133500,86457749,1122,1122,1122,1122,0
20241007,133400,86457749,1122,1122,1122,1122,0
20241007,133300,86457749,1122,1122,1122,1122,0
20241007,133200,86457749,1122,1122,1122,1122,0
20241007,133100,86457749,1122,1121,1122,1121,101
20241007,133000,86344428,1120,1120,1120,1120,0
20241007,132900,86344428,1120,1120,1120,1120,0
20241007,132800,86344428,1120,1120,1120,1120,6
20241007,132700,86337708,1120,1120,1120,1120,0
20241007,132600,86337708,1120,1120,1120,1120,889
20241007,132500,85342028,1120,1120,1120,1120,0
20241007,132400,85342028,1120,1120,1120,1120,0
20241007,132300,85342028,1120,1120,1120,1120,0
20241007,132200,85342028,1120,1120,1120,1120,2
20241007,132100,85339788,1120,1120,1120,1120,9
20241007,132000,85329708,1118,1118,1118,1118,236
20241007,131900,85065860,1118,1118,1118,1118,0
20241007,131800,85065860,1118,1118,1118,1118,0
20241007,131700,85065860,1118,1118,1118,1118,0
20241007,131600,85065860,1118,1118,1118,1118,0
20241007,131500,85065860,1118,1118,1118,1118,0
20241007,131400,85065860,1118,1118,1118,1118,0
20241007,131300,85065860,1118,1118,1118,1118,72
20241007,131200,84985364,1118,1118,1118,1118,0
20241007,131100,84985364,1118,1118,1118,1118,1
20241007,131000,84984246,1121,1121,1121,1121,1
20241007,130900,84983125,1118,1118,1118,1118,0
20241007,130800,84983125,1118,1118,1118,1118,0
20241007,130700,84983125,1118,1118,1118,1118,0
20241007,130600,84983125,1118,1118,1118,1118,0
20241007,130500,84983125,1118,1118,1118,1118,4402
20241007,130400,80061689,1118,1118,1118,1118,4
20241007,130300,80057217,1123,1123,1123,1123,0
20241007,130200,80057217,1123,1123,1123,1123,0
20241007,130100,80057217,1123,1123,1123,1123,0
20241007,130000,80057217,1123,1123,1123,1123,0
20241007,125900,80057217,1123,1123,1123,1123,0
20241007,125800,80057217,1123,1123,1123,1123,0
20241007,125700,80057217,1123,1123,1123,1123,1
20241007,125600,80056094,1118,1119,1119,1118,490
20241007,125500,79508057,1119,1119,1119,1119,0
20241007,125400,79508057,1119,1119,1119,1119,80
20241007,125300,79418537,1119,1119,1119,1119,0
20241007,125200,79418537,1119,1119,1119,1119,0
20241007,125100,79418537,1119,1119,1119,1119,200
20241007,125000,79194737,1119,1119,1119,1119,0
20241007,124900,79194737,1119,1119,1119,1119,0
20241007,124800,79194737,1119,1119,1119,1119,0
20241007,124700,79194737,1119,1119,1119,1119,0
20241007,124600,79194737,1119,1122,1123,1119,544
20241007,124500,78585991,1123,1123,1123,1123,0
20241007,124400,78585991,1123,1123,1123,1123,0
20241007,124300,78585991,1123,1123,1123,1123,0
20241007,124200,78585991,1123,1123,1123,1123,0
20241007,124100,78585991,1123,1123,1123,1123,0
20241007,124000,78585991,1123,1123,1123,1123,0
20241007,123900,78585991,1123,1123,1123,1123,0
20241007,123800,78585991,1123,1123,1123,1123,6
20241007,123700,78579253,1119,1119,1119,1119,342
20241007,123600,78196555,1120,1120,1120,1120,592
20241007,123500,77533515,1120,1120,1120,1120,0
20241007,123400,77533515,1120,1120,1120,1120,0
20241007,123300,77533515,1120,1120,1120,1120,0
20241007,123200,77533515,1120,1120,1120,1120,0
20241007,123100,77533515,1120,1120,1120,1120,0
20241007,123000,77533515,1120,1120,1120,1120,0
20241007,122900,77533515,1120,1120,1120,1120,0
20241007,122800,77533515,1120,1120,1120,1120,0
20241007,122700,77533515,1120,1120,1120,1120,0
20241007,122600,77533515,1120,1120,1120,1120,0
20241007,122500,77533515,1120,1120,1120,1120,1
20241007,122400,77532395,1120,1120,1120,1120,0
20241007,122300,77532395,1120,1120,1120,1120,100
20241007,122200,77420395,1124,1124,1124,1124,48
20241007,122100,77366443,1124,1124,1124,1124,0
20241007,122000,77366443,1124,1120,1124,1120,103
20241007,121900,77251071,1120,1120,1120,1120,0
20241007,121800,77251071,1120,1120,1120,1120,0
20241007,121700,77251071,1120,1120,1120,1120,0
20241007,121600,77251071,1120,1120,1120,1120,0
20241007,121500,77251071,1120,1120,1120,1120,0
20241007,121400,77251071,1120,1120,1120,1120,0
20241007,121300,77251071,1120,1120,1120,1120,0
20241007,121200,77251071,1120,1120,1120,1120,0
20241007,121100,77251071,1120,1120,1120,1120,2065
20241007,121000,74938271,1120,1120,1120,1120,0
20241007,120900,74938271,1120,1120,1120,1120,100
20241007,120800,74826271,1124,1124,1124,1124,0
20241007,120700,74826271,1124,1124,1124,1124,0
20241007,120600,74826271,1124,1124,1124,1124,935
20241007,120500,73775331,1124,1124,1124,1124,5
20241007,120400,73769711,1124,1124,1124,1124,0
20241007,120300,73769711,1124,1124,1124,1124,100
20241007,120200,73657311,1124,1124,1124,1124,50
20241007,120100,73601111,1124,1125,1125,1124,8
20241007,120000,73592118,1124,1124,1124,1124,15
20241007,115900,73575258,1124,1124,1124,1124,150
20241007,115800,73406658,1124,1124,1124,1124,0
20241007,115700,73406658,1124,1124,1124,1124,0
20241007,115600,73406658,1124,1124,1124,1124,10
20241007,115500,73395418,1124,1124,1124,1124,0
20241007,115400,73395418,1124,1124,1124,1124,0
20241007,115300,73395418,1124,1124,1124,1124,0
20241007,115200,73395418,1124,1124,1124,1124,0
20241007,115100,73395418,1124,1124,1124,1124,656
20241007,115000,72658074,1124,1124,1124,1124,0
20241007,114900,72658074,1124,1124,1124,1124,0
20241007,114800,72658074,1124,1124,1124,1124,0
20241007,114700,72658074,1124,1124,1124,1124,0
20241007,114600,72658074,1124,1124,1124,1124,0
20241007,114500,72658074,1124,1124,1124,1124,4
20241007,114400,72653578,1124,1124,1124,1124,0
20241007,114300,72653578,1124,1124,1124,1124,0
20241007,114200,72653578,1124,1124,1124,1124,0
20241007,114100,72653578,1124,1124,1124,1124,0
20241007,114000,72653578,1124,1124,1124,1124,0
20241007,113900,72653578,1124,1124,1124,1124,0
20241007,113800,72653578,1124,1124,1124,1124,0
20241007,113700,72653578,1124,1124,1124,1124,0
20241007,113600,72653578,1124,1124,1124,1124,5
20241007,113500,72647958,1124,1124,1124,1124,0
20241007,113400,72647958,1124,1124,1124,1124,0
20241007,113300,72647958,1124,1124,1124,1124,13
20241007,113200,72633346,1124,1124,1124,1124,5
20241007,113100,72627726,1124,1124,1124,1124,85
20241007,113000,72532186,1124,1124,1124,1124,0
20241007,112900,72532186,1124,1124,1124,1124,0
20241007,112800,72532186,1124,1124,1124,1124,0
20241007,112700,72532186,1124,1124,1124,1124,0
20241007,112600,72532186,1124,1124,1124,1124,0
20241007,112500,72532186,1124,1124,1124,1124,0
20241007,112400,72532186,1124,1124,1124,1124,0
20241007,112300,72532186,1124,1124,1124,1124,0
20241007,112200,72532186,1124,1124,1124,1124,0
20241007,112100,72532186,1124,1124,1124,1124,0
20241007,112000,72532186,1124,1124,1124,1124,0
20241007,111900,72532186,1124,1124,1124,1124,0
20241007,111800,72532186,1124,1124,1124,1124,0
20241007,111700,72532186,1124,1124,1124,1124,0
20241007,111600,72532186,1124,1124,1124,1124,97
20241007,111500,72423158,1124,1124,1124,1124,0
20241007,111400,72423158,1124,1124,1124,1124,0
20241007,111300,72423158,1124,1124,1124,1124,0
20241007,111200,72423158,1124,1124,1124,1124,0
20241007,111100,72423158,1124,1124,1124,1124,0
20241007,111000,72423158,1124,1124,1124,1124,15
20241007,110900,72406298,1124,1124,1124,1124,0
20241007,110800,72406298,1124,1124,1124,1124,0
20241007,110700,72406298,1124,1124,1124,1124,0
20241007,110600,72406298,1124,1124,1124,1124,0
20241007,110500,72406298,1124,1124,1124,1124,0
20241007,110400,72406298,1124,1124,1124,1124,4
20241007,110300,72401802,1124,1124,1124,1124,60
20241007,110200,72334362,1119,1119,1119,1119,0
20241007,110100,72334362,1119,1119,1119,1119,467
20241007,110000,71811789,1119,1120,1120,1119,586
20241007,105900,71155955,1124,1124,1124,1124,0
20241007,105800,71155955,1124,1122,1124,1122,202
20241007,105700,70929213,1124,1124,1124,1124,0
20241007,105600,70929213,1124,1124,1124,1124,0
20241007,105500,70929213,1124,1124,1124,1124,0
20241007,105400,70929213,1124,1124,1124,1124,0
20241007,105300,70929213,1124,1124,1124,1124,0
20241007,105200,70929213,1124,1124,1124,1124,0
20241007,105100,70929213,1124,1124,1124,1124,0
20241007,105000,70929213,1124,1124,1124,1124,1000
20241007,104900,69805213,1124,1124,1124,1124,0
20241007,104800,69805213,1124,1124,1124,1124,0
20241007,104700,69805213,1124,1124,1124,1124,0
20241007,104600,69805213,1124,1124,1124,1124,0
20241007,104500,69805213,1124,1124,1124,1124,0
20241007,104400,69805213,1124,1124,1124,1124,0
20241007,104300,69805213,1124,1124,1124,1124,0
20241007,104200,69805213,1124,1120,1124,1118,8401
20241007,104100,60407172,1122,1123,1123,1122,263
20241007,104000,60112085,1124,1124,1124,1124,13
20241007,103900,60097473,1124,1124,1124,1124,21
20241007,103800,60073869,1123,1123,1123,1123,533
20241007,103700,59475310,1122,1122,1122,1122,2905
20241007,103600,56215900,1121,1120,1121,1120,4723
20241007,103500,50926110,1119,1119,1119,1119,100
20241007,103400,50814210,1118,1118,1118,1118,0
20241007,103300,50814210,1118,1118,1118,1118,0
20241007,103200,50814210,1118,1118,1118,1118,0
20241007,103100,50814210,1118,1118,1118,1118,0
20241007,103000,50814210,1118,1120,1120,1118,1004
20241007,102900,49691566,1120,1120,1120,1120,0
20241007,102800,49691566,1120,1119,1120,1119,127
20241007,102700,49549420,1119,1119,1119,1119,10
20241007,102600,49538230,1119,1119,1119,1119,0
20241007,102500,49538230,1119,1119,1119,1119,0
20241007,102400,49538230,1119,1119,1119,1119,226
20241007,102300,49285336,1118,1118,1118,1118,9
20241007,102200,49275274,1119,1119,1119,1119,221
20241007,102100,49027975,1120,1120,1120,1120,13
20241007,102000,49013415,1120,1120,1120,1120,31
20241007,101900,48978695,1119,1119,1119,1119,439
20241007,101800,48487454,1118,1118,1118,1118,1
20241007,101700,48486336,1117,1117,1117,1117,0
20241007,101600,48486336,1117,1116,1117,1116,12456
20241007,101500,34573249,1115,1115,1115,1115,0
20241007,101400,34573249,1115,1115,1115,1115,0
20241007,101300,34573249,1115,1115,1115,1115,0
20241007,101200,34573249,1115,1115,1115,1115,0
20241007,101100,34573249,1115,1115,1115,1115,0
20241007,101000,34573249,1115,1115,1115,1115,0
20241007,100900,34573249,1115,1115,1115,1115,0
20241007,100800,34573249,1115,1114,1115,1114,4521
20241007,100700,29534275,1114,1114,1114,1114,35
20241007,100600,29495285,1114,1114,1114,1114,0
20241007,100500,29495285,1114,1114,1114,1114,1
20241007,100400,29494171,1114,1114,1114,1114,0
20241007,100300,29494171,1114,1115,1115,1114,4
20241007,100200,29489712,1115,1115,1115,1115,5
20241007,100100,29484137,1114,1114,1114,1114,0
20241007,100000,29484137,1114,1114,1114,1114,1
20241007,095900,29483023,1115,1115,1115,1115,716
20241007,095800,28684683,1115,1115,1115,1115,0
20241007,095700,28684683,1115,1115,1115,1115,0
20241007,095600,28684683,1115,1115,1115,1115,0
20241007,095500,28684683,1115,1115,1115,1115,140
20241007,095400,28528583,1115,1115,1115,1115,217
20241007,095300,28286628,1115,1115,1115,1115,0
20241007,095200,28286628,1115,1114,1115,1114,2000
20241007,095100,26056730,1115,1115,1115,1115,0
20241007,095000,26056730,1115,1115,1115,1115,7
20241007,094900,26048925,1112,1112,1112,1112,0
20241007,094800,26048925,1112,1114,1114,1112,2692
20241007,094700,23054231,1116,1116,1116,1116,7
20241007,094600,23046419,1116,1117,1117,1116,40
20241007,094500,23001756,1117,1117,1117,1117,3
20241007,094400,22998405,1117,1117,1117,1117,6
20241007,094300,22991703,1117,1117,1117,1117,1
20241007,094200,22990586,1117,1117,1117,1117,0
20241007,094100,22990586,1117,1117,1117,1117,0
20241007,094000,22990586,1117,1117,1117,1117,0
20241007,093900,22990586,1117,1117,1117,1117,2
20241007,093800,22988352,1112,1112,1112,1112,0
20241007,093700,22988352,1112,1112,1112,1112,654
20241007,093600,22261104,1112,1112,1112,1112,0
20241007,093500,22261104,1112,1112,1112,1112,909
20241007,093400,21250296,1119,1119,1119,1119,20
20241007,093300,21227916,1119,1119,1119,1119,0
20241007,093200,21227916,1119,1119,1119,1119,0
20241007,093100,21227916,1119,1119,1119,1119,0
20241007,093000,21227916,1119,1119,1119,1119,14
20241007,092900,21212250,1119,1119,1119,1119,0
20241007,092800,21212250,1119,1113,1119,1109,5164
20241007,092700,15480895,1119,1119,1119,1119,0
20241007,092600,15480895,1119,1119,1119,1119,5
20241007,092500,15475300,1119,1119,1119,1119,10
20241007,092400,15464110,1119,1119,1119,1119,0
20241007,092300,15464110,1119,1119,1119,1119,2
20241007,092200,15461872,1120,1120,1120,1120,0
20241007,092100,15461872,1120,1120,1120,1120,0
20241007,092000,15461872,1120,1120,1120,1120,0
20241007,091900,15461872,1120,1120,1120,1120,0
20241007,091800,15461872,1120,1120,1120,1120,0
20241007,091700,15461872,1120,1120,1120,1120,1
20241007,091600,15460752,1120,1120,1120,1120,20
20241007,091500,15438352,1111,1111,1111,1111,0
20241007,091400,15438352,1111,1111,1111,1111,0
20241007,091300,15438352,1111,1119,1119,1111,3300
20241007,091200,11756877,1119,1120,1120,1119,53
20241007,091100,11697569,1119,1119,1119,1119,0
20241007,091000,11697569,1119,1119,1119,1119,67
20241007,090900,11622596,1118,1118,1118,1118,200
20241007,090800,11398996,1119,1120,1120,1119,1277
20241007,090700,9969259,1124,1123,1124,1123,26
20241007,090600,9940045,1123,1120,1123,1119,2256
20241007,090500,7415520,1120,1120,1120,1120,32
20241007,090400,7379680,1121,1123,1123,1121,1329
20241007,090300,5888451,1123,1134,1134,1123,2210
20241007,090200,3405349,1135,1135,1135,1135,9
20241007,090100,3395134,1121,1123,1123,1121,2229
20241007,090000,895605,1137,1138,1138,1137,787