KissMeData/007120/min/candle-20241029.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241029,184900,249625462,1135,1135,1135,1135,2572
20241029,184800,249625462,1135,1135,1135,1135,0
20241029,184700,249625462,1135,1135,1135,1135,0
20241029,184600,249625462,1135,1135,1135,1135,0
20241029,184500,249625462,1135,1135,1135,1135,0
20241029,184400,249625462,1135,1135,1135,1135,0
20241029,184300,249625462,1135,1135,1135,1135,0
20241029,184200,249625462,1135,1135,1135,1135,0
20241029,184100,249625462,1135,1135,1135,1135,0
20241029,184000,249625462,1135,1135,1135,1135,0
20241029,183900,249625462,1135,1135,1135,1135,0
20241029,183800,249625462,1135,1135,1135,1135,0
20241029,183700,249625462,1135,1135,1135,1135,0
20241029,183600,249625462,1135,1135,1135,1135,0
20241029,183500,249625462,1135,1135,1135,1135,0
20241029,183400,249625462,1135,1135,1135,1135,0
20241029,183300,249625462,1135,1135,1135,1135,0
20241029,183200,249625462,1135,1135,1135,1135,0
20241029,183100,249625462,1135,1135,1135,1135,0
20241029,183000,249625462,1135,1135,1135,1135,0
20241029,182900,249625462,1135,1135,1135,1135,0
20241029,182800,249625462,1135,1135,1135,1135,0
20241029,182700,249625462,1135,1135,1135,1135,0
20241029,182600,249625462,1135,1135,1135,1135,0
20241029,182500,249625462,1135,1135,1135,1135,0
20241029,182400,249625462,1135,1135,1135,1135,0
20241029,182300,249625462,1135,1135,1135,1135,0
20241029,182200,249625462,1135,1135,1135,1135,0
20241029,182100,249625462,1135,1135,1135,1135,0
20241029,182000,249625462,1135,1135,1135,1135,0
20241029,181900,249625462,1135,1135,1135,1135,2572
20241029,181800,249625462,1135,1135,1135,1135,0
20241029,181700,249625462,1135,1135,1135,1135,0
20241029,181600,249625462,1135,1135,1135,1135,0
20241029,181500,249625462,1135,1135,1135,1135,0
20241029,181400,249625462,1135,1135,1135,1135,0
20241029,181300,249625462,1135,1135,1135,1135,0
20241029,181200,249625462,1135,1135,1135,1135,0
20241029,181100,249625462,1135,1135,1135,1135,0
20241029,181000,249625462,1135,1135,1135,1135,0
20241029,180900,249625462,1135,1135,1135,1135,0
20241029,180800,249625462,1135,1135,1135,1135,0
20241029,180700,249625462,1135,1135,1135,1135,0
20241029,180600,249625462,1135,1135,1135,1135,0
20241029,180500,249625462,1135,1135,1135,1135,0
20241029,180400,249625462,1135,1135,1135,1135,0
20241029,180300,249625462,1135,1135,1135,1135,0
20241029,180200,249625462,1135,1135,1135,1135,0
20241029,180100,249625462,1135,1135,1135,1135,0
20241029,180000,249625462,1135,1135,1135,1135,0
20241029,175900,249625462,1135,1135,1135,1135,0
20241029,175800,249625462,1135,1135,1135,1135,0
20241029,175700,249625462,1135,1135,1135,1135,0
20241029,175600,249625462,1135,1135,1135,1135,0
20241029,175500,249625462,1135,1135,1135,1135,0
20241029,175400,249625462,1135,1135,1135,1135,0
20241029,175300,249625462,1135,1135,1135,1135,0
20241029,175200,249625462,1135,1135,1135,1135,0
20241029,175100,249625462,1135,1135,1135,1135,0
20241029,175000,249625462,1135,1135,1135,1135,0
20241029,174900,249625462,1135,1135,1135,1135,2572
20241029,174800,249625462,1135,1135,1135,1135,0
20241029,174700,249625462,1135,1135,1135,1135,0
20241029,174600,249625462,1135,1135,1135,1135,0
20241029,174500,249625462,1135,1135,1135,1135,0
20241029,174400,249625462,1135,1135,1135,1135,0
20241029,174300,249625462,1135,1135,1135,1135,0
20241029,174200,249625462,1135,1135,1135,1135,0
20241029,174100,249625462,1135,1135,1135,1135,0
20241029,174000,249625462,1135,1135,1135,1135,0
20241029,173900,249625462,1135,1135,1135,1135,0
20241029,173800,249625462,1135,1135,1135,1135,0
20241029,173700,249625462,1135,1135,1135,1135,0
20241029,173600,249625462,1135,1135,1135,1135,0
20241029,173500,249625462,1135,1135,1135,1135,0
20241029,173400,249625462,1135,1135,1135,1135,0
20241029,173300,249625462,1135,1135,1135,1135,0
20241029,173200,249625462,1135,1135,1135,1135,0
20241029,173100,249625462,1135,1135,1135,1135,0
20241029,173000,249625462,1135,1135,1135,1135,0
20241029,172900,249625462,1135,1135,1135,1135,0
20241029,172800,249625462,1135,1135,1135,1135,0
20241029,172700,249625462,1135,1135,1135,1135,0
20241029,172600,249625462,1135,1135,1135,1135,0
20241029,172500,249625462,1135,1135,1135,1135,0
20241029,172400,249625462,1135,1135,1135,1135,0
20241029,172300,249625462,1135,1135,1135,1135,0
20241029,172200,249625462,1135,1135,1135,1135,0
20241029,172100,249625462,1135,1135,1135,1135,0
20241029,172000,249625462,1135,1135,1135,1135,0
20241029,171900,249625462,1135,1135,1135,1135,2572
20241029,171800,249625462,1135,1135,1135,1135,0
20241029,171700,249625462,1135,1135,1135,1135,0
20241029,171600,249625462,1135,1135,1135,1135,0
20241029,171500,249625462,1135,1135,1135,1135,0
20241029,171400,249625462,1135,1135,1135,1135,0
20241029,171300,249625462,1135,1135,1135,1135,0
20241029,171200,249625462,1135,1135,1135,1135,0
20241029,171100,249625462,1135,1135,1135,1135,0
20241029,171000,249625462,1135,1135,1135,1135,0
20241029,170900,249625462,1135,1135,1135,1135,0
20241029,170800,249625462,1135,1135,1135,1135,0
20241029,170700,249625462,1135,1135,1135,1135,0
20241029,170600,249625462,1135,1135,1135,1135,0
20241029,170500,249625462,1135,1135,1135,1135,0
20241029,170400,249625462,1135,1135,1135,1135,0
20241029,170300,249625462,1135,1135,1135,1135,0
20241029,170200,249625462,1135,1135,1135,1135,0
20241029,170100,249625462,1135,1135,1135,1135,0
20241029,170000,249625462,1135,1135,1135,1135,0
20241029,165900,249625462,1135,1135,1135,1135,0
20241029,165800,249625462,1135,1135,1135,1135,0
20241029,165700,249625462,1135,1135,1135,1135,0
20241029,165600,249625462,1135,1135,1135,1135,0
20241029,165500,249625462,1135,1135,1135,1135,0
20241029,165400,249625462,1135,1135,1135,1135,0
20241029,165300,249625462,1135,1135,1135,1135,0
20241029,165200,249625462,1135,1135,1135,1135,0
20241029,165100,249625462,1135,1135,1135,1135,0
20241029,165000,249625462,1135,1135,1135,1135,0
20241029,164900,249625462,1135,1135,1135,1135,2572
20241029,164800,249625462,1135,1135,1135,1135,0
20241029,164700,249625462,1135,1135,1135,1135,0
20241029,164600,249625462,1135,1135,1135,1135,0
20241029,164500,249625462,1135,1135,1135,1135,0
20241029,164400,249625462,1135,1135,1135,1135,0
20241029,164300,249625462,1135,1135,1135,1135,0
20241029,164200,249625462,1135,1135,1135,1135,0
20241029,164100,249625462,1135,1135,1135,1135,0
20241029,164000,249625462,1135,1135,1135,1135,0
20241029,163900,249625462,1135,1135,1135,1135,0
20241029,163800,249625462,1135,1135,1135,1135,0
20241029,163700,249625462,1135,1135,1135,1135,0
20241029,163600,249625462,1135,1135,1135,1135,0
20241029,163500,249625462,1135,1135,1135,1135,0
20241029,163400,249625462,1135,1135,1135,1135,0
20241029,163300,249625462,1135,1135,1135,1135,0
20241029,163200,249625462,1135,1135,1135,1135,0
20241029,163100,249625462,1135,1135,1135,1135,0
20241029,163000,249625462,1135,1135,1135,1135,0
20241029,162900,249625462,1135,1135,1135,1135,0
20241029,162800,249625462,1135,1135,1135,1135,0
20241029,162700,249625462,1135,1135,1135,1135,0
20241029,162600,249625462,1135,1135,1135,1135,0
20241029,162500,249625462,1135,1135,1135,1135,0
20241029,162400,249625462,1135,1135,1135,1135,0
20241029,162300,249625462,1135,1135,1135,1135,0
20241029,162200,249625462,1135,1135,1135,1135,0
20241029,162100,249625462,1135,1135,1135,1135,0
20241029,162000,249625462,1135,1135,1135,1135,0
20241029,161900,249625462,1135,1135,1135,1135,2572
20241029,161800,249625462,1135,1135,1135,1135,0
20241029,161700,249625462,1135,1135,1135,1135,0
20241029,161600,249625462,1135,1135,1135,1135,0
20241029,161500,249625462,1135,1135,1135,1135,0
20241029,161400,249625462,1135,1135,1135,1135,0
20241029,161300,249625462,1135,1135,1135,1135,0
20241029,161200,249625462,1135,1135,1135,1135,0
20241029,161100,249625462,1135,1135,1135,1135,0
20241029,161000,249625462,1135,1135,1135,1135,0
20241029,160900,249625462,1135,1135,1135,1135,0
20241029,160800,249625462,1135,1135,1135,1135,0
20241029,160700,249625462,1135,1135,1135,1135,0
20241029,160600,249625462,1135,1135,1135,1135,0
20241029,160500,249625462,1135,1135,1135,1135,0
20241029,160400,249625462,1135,1135,1135,1135,0
20241029,160300,249625462,1135,1135,1135,1135,0
20241029,160200,249625462,1135,1135,1135,1135,0
20241029,160100,249625462,1135,1135,1135,1135,0
20241029,160000,249625462,1135,1135,1135,1135,0
20241029,155900,249625462,1135,1135,1135,1135,0
20241029,155800,249625462,1135,1135,1135,1135,0
20241029,155700,249625462,1135,1135,1135,1135,0
20241029,155600,249625462,1135,1135,1135,1135,0
20241029,155500,249625462,1135,1135,1135,1135,0
20241029,155400,249625462,1135,1135,1135,1135,0
20241029,155300,249625462,1135,1135,1135,1135,0
20241029,155200,249625462,1135,1135,1135,1135,0
20241029,155100,249625462,1135,1135,1135,1135,0
20241029,155000,249625462,1135,1135,1135,1135,0
20241029,154900,249625462,1135,1135,1135,1135,2572
20241029,154800,249625462,1135,1135,1135,1135,0
20241029,154700,249625462,1135,1135,1135,1135,0
20241029,154600,249625462,1135,1135,1135,1135,0
20241029,154500,249625462,1135,1135,1135,1135,0
20241029,154400,249625462,1135,1135,1135,1135,0
20241029,154300,249625462,1135,1135,1135,1135,0
20241029,154200,249625462,1135,1135,1135,1135,0
20241029,154100,249625462,1135,1135,1135,1135,0
20241029,154000,249625462,1135,1135,1135,1135,0
20241029,153900,249625462,1135,1135,1135,1135,0
20241029,153800,249625462,1135,1135,1135,1135,0
20241029,153700,249625462,1135,1135,1135,1135,0
20241029,153600,249625462,1135,1135,1135,1135,0
20241029,153500,249625462,1135,1135,1135,1135,0
20241029,153400,249625462,1135,1135,1135,1135,0
20241029,153300,249625462,1135,1135,1135,1135,0
20241029,153200,249625462,1135,1135,1135,1135,0
20241029,153100,249625462,1135,1135,1135,1135,0
20241029,153000,249625462,1135,1135,1135,1135,2572
20241029,152900,246706242,1134,1134,1134,1134,0
20241029,152800,246706242,1134,1134,1134,1134,0
20241029,152700,246706242,1134,1134,1134,1134,0
20241029,152600,246706242,1134,1134,1134,1134,0
20241029,152500,246706242,1134,1134,1134,1134,0
20241029,152400,246706242,1134,1134,1134,1134,0
20241029,152300,246706242,1134,1134,1134,1134,0
20241029,152200,246706242,1134,1134,1134,1134,0
20241029,152100,246706242,1134,1134,1134,1134,0
20241029,152000,246706242,1134,1134,1134,1134,0
20241029,151900,246706242,1134,1135,1135,1127,2594
20241029,151800,243777065,1137,1136,1137,1135,901
20241029,151700,242753954,1137,1136,1137,1136,1228
20241029,151600,241358944,1136,1136,1136,1136,0
20241029,151500,241358944,1136,1136,1137,1135,1671
20241029,151400,239462352,1137,1136,1137,1135,1223
20241029,151300,238073093,1136,1136,1136,1135,60
20241029,151200,238004963,1136,1136,1136,1136,31
20241029,151100,237969747,1135,1134,1136,1134,5159
20241029,151000,232116477,1134,1134,1134,1134,201
20241029,150900,231888543,1133,1133,1133,1133,315
20241029,150800,231531648,1135,1135,1135,1135,0
20241029,150700,231531648,1135,1126,1135,1124,192
20241029,150600,231315509,1128,1135,1136,1127,497
20241029,150500,230753715,1127,1136,1136,1127,101
20241029,150400,230638988,1136,1136,1136,1136,2
20241029,150300,230636716,1137,1137,1137,1137,0
20241029,150200,230636716,1137,1136,1137,1136,1778
20241029,150100,228616907,1136,1135,1136,1135,869
20241029,150000,227629736,1136,1134,1136,1134,1676
20241029,145900,225726513,1126,1135,1135,1126,127
20241029,145800,225582719,1135,1135,1135,1135,0
20241029,145700,225582719,1135,1135,1135,1135,3
20241029,145600,225579314,1135,1135,1135,1135,0
20241029,145500,225579314,1135,1135,1135,1135,1972
20241029,145400,223341094,1135,1132,1135,1125,11
20241029,145300,223328630,1132,1132,1132,1132,502
20241029,145200,222760366,1132,1132,1132,1132,0
20241029,145100,222760366,1132,1125,1132,1125,3377
20241029,145000,218940816,1129,1128,1129,1128,80
20241029,144900,218850574,1124,1124,1124,1124,1
20241029,144800,218849450,1128,1128,1128,1128,0
20241029,144700,218849450,1128,1128,1128,1128,0
20241029,144600,218849450,1128,1128,1128,1128,4
20241029,144500,218844938,1129,1123,1129,1122,169
20241029,144400,218655272,1130,1130,1130,1130,0
20241029,144300,218655272,1130,1129,1130,1129,22
20241029,144200,218630433,1129,1129,1129,1129,0
20241029,144100,218630433,1129,1129,1129,1129,0
20241029,144000,218630433,1129,1125,1129,1125,27
20241029,143900,218600054,1125,1125,1125,1125,0
20241029,143800,218600054,1125,1125,1125,1125,0
20241029,143700,218600054,1125,1125,1125,1125,0
20241029,143600,218600054,1125,1120,1125,1120,11
20241029,143500,218587729,1125,1124,1125,1124,19
20241029,143400,218566372,1124,1121,1124,1119,61
20241029,143300,218498092,1124,1124,1124,1124,0
20241029,143200,218498092,1124,1120,1124,1120,26
20241029,143100,218468953,1117,1117,1117,1117,0
20241029,143000,218468953,1117,1116,1117,1116,611
20241029,142900,217786484,1115,1112,1115,1112,335
20241029,142800,217413904,1112,1104,1112,1104,133
20241029,142700,217267042,1105,1109,1111,1105,1748
20241029,142600,215335266,1111,1111,1111,1111,0
20241029,142500,215335266,1111,1110,1111,1110,20
20241029,142400,215313059,1110,1105,1110,1105,929
20241029,142300,214286504,1112,1112,1112,1112,0
20241029,142200,214286504,1112,1112,1112,1112,0
20241029,142100,214286504,1112,1108,1112,1104,1004
20241029,142000,213177716,1116,1115,1116,1115,33
20241029,141900,213140920,1115,1115,1115,1115,0
20241029,141800,213140920,1115,1115,1115,1115,0
20241029,141700,213140920,1115,1115,1115,1115,0
20241029,141600,213140920,1115,1106,1116,1105,71
20241029,141500,213062359,1104,1110,1110,1104,904
20241029,141400,212063558,1117,1117,1117,1117,0
20241029,141300,212063558,1117,1117,1117,1117,1
20241029,141200,212062441,1116,1116,1116,1116,187
20241029,141100,211853749,1117,1108,1117,1108,11
20241029,141000,211841552,1120,1120,1120,1120,0
20241029,140900,211841552,1120,1120,1120,1120,0
20241029,140800,211841552,1120,1120,1120,1120,10
20241029,140700,211830352,1120,1108,1120,1108,244
20241029,140600,211559952,1108,1118,1118,1108,60
20241029,140500,211493253,1123,1123,1123,1123,0
20241029,140400,211493253,1123,1123,1123,1123,1
20241029,140300,211492130,1125,1125,1125,1125,0
20241029,140200,211492130,1125,1125,1125,1125,0
20241029,140100,211492130,1125,1125,1125,1125,0
20241029,140000,211492130,1125,1125,1125,1125,133
20241029,135900,211342505,1125,1125,1125,1125,1
20241029,135800,211341380,1118,1118,1118,1118,100
20241029,135700,211229580,1125,1118,1125,1118,341
20241029,135600,210848335,1126,1126,1126,1126,5
20241029,135500,210842705,1128,1128,1128,1128,0
20241029,135400,210842705,1128,1129,1130,1104,4022
20241029,135300,206358570,1129,1129,1135,1129,108
20241029,135200,206236632,1135,1135,1135,1135,0
20241029,135100,206236632,1135,1135,1135,1135,0
20241029,135000,206236632,1135,1135,1135,1135,50
20241029,134900,206179882,1135,1135,1135,1135,2100
20241029,134800,203796382,1135,1135,1135,1135,1100
20241029,134700,202547882,1135,1129,1135,1129,4137
20241029,134600,197869851,1130,1130,1130,1130,1219
20241029,134500,196492381,1130,1130,1130,1130,0
20241029,134400,196492381,1130,1130,1130,1130,1000
20241029,134300,195362381,1125,1129,1130,1125,636
20241029,134200,194644216,1129,1124,1129,1124,495
20241029,134100,194087816,1130,1130,1130,1130,0
20241029,134000,194087816,1130,1130,1130,1130,0
20241029,133900,194087816,1130,1124,1130,1124,6
20241029,133800,194081042,1130,1124,1130,1124,30
20241029,133700,194047207,1130,1130,1130,1130,0
20241029,133600,194047207,1130,1124,1130,1124,494
20241029,133500,193491927,1124,1124,1124,1124,350
20241029,133400,193098527,1124,1124,1124,1124,1
20241029,133300,193097403,1124,1124,1124,1124,0
20241029,133200,193097403,1124,1124,1124,1124,0
20241029,133100,193097403,1124,1124,1124,1124,0
20241029,133000,193097403,1124,1124,1124,1124,0
20241029,132900,193097403,1124,1124,1124,1124,0
20241029,132800,193097403,1124,1124,1124,1124,2
20241029,132700,193095155,1124,1124,1124,1124,3
20241029,132600,193091783,1124,1124,1130,1124,288
20241029,132500,192767559,1129,1129,1129,1129,0
20241029,132400,192767559,1129,1129,1129,1129,0
20241029,132300,192767559,1129,1129,1129,1129,0
20241029,132200,192767559,1129,1123,1129,1123,1000
20241029,132100,191643659,1127,1127,1127,1127,0
20241029,132000,191643659,1127,1127,1127,1127,0
20241029,131900,191643659,1127,1126,1127,1126,334
20241029,131800,191267242,1127,1127,1127,1127,0
20241029,131700,191267242,1127,1130,1130,1127,153
20241029,131600,191094358,1130,1130,1130,1130,0
20241029,131500,191094358,1130,1130,1130,1130,0
20241029,131400,191094358,1130,1130,1130,1130,60
20241029,131300,191026558,1130,1130,1130,1130,0
20241029,131200,191026558,1130,1128,1130,1128,76
20241029,131100,190940720,1128,1128,1128,1128,0
20241029,131000,190940720,1128,1128,1128,1128,890
20241029,130900,189936800,1127,1127,1127,1127,333
20241029,130800,189561509,1127,1124,1127,1124,500
20241029,130700,188998012,1124,1120,1124,1120,306
20241029,130600,188654449,1119,1119,1119,1119,1
20241029,130500,188653330,1119,1119,1119,1119,449
20241029,130400,188150899,1119,1120,1120,1119,1441
20241029,130300,186537479,1120,1120,1120,1120,43
20241029,130200,186489319,1117,1117,1117,1117,173
20241029,130100,186296078,1117,1117,1117,1117,0
20241029,130000,186296078,1117,1117,1117,1117,0
20241029,125900,186296078,1117,1116,1117,1116,100
20241029,125800,186184382,1117,1125,1125,1109,10317
20241029,125700,174708364,1126,1125,1126,1125,1002
20241029,125600,173580412,1125,1125,1125,1125,777
20241029,125500,172706287,1125,1124,1125,1124,234
20241029,125400,172443247,1125,1125,1125,1125,0
20241029,125300,172443247,1125,1125,1125,1125,239
20241029,125200,172174372,1124,1124,1124,1124,0
20241029,125100,172174372,1124,1123,1124,1123,823
20241029,125000,171249995,1124,1124,1124,1124,0
20241029,124900,171249995,1124,1124,1124,1124,0
20241029,124800,171249995,1124,1124,1124,1124,0
20241029,124700,171249995,1124,1124,1124,1124,0
20241029,124600,171249995,1124,1124,1124,1124,0
20241029,124500,171249995,1124,1124,1124,1124,0
20241029,124400,171249995,1124,1124,1124,1124,0
20241029,124300,171249995,1124,1124,1124,1124,0
20241029,124200,171249995,1124,1124,1124,1124,648
20241029,124100,170521643,1123,1123,1124,1123,1921
20241029,124000,168363439,1122,1122,1122,1122,0
20241029,123900,168363439,1122,1122,1122,1122,514
20241029,123800,167786731,1121,1121,1121,1121,250
20241029,123700,167506481,1123,1123,1123,1123,0
20241029,123600,167506481,1123,1123,1123,1123,0
20241029,123500,167506481,1123,1123,1123,1123,0
20241029,123400,167506481,1123,1123,1123,1123,200
20241029,123300,167281881,1122,1122,1122,1122,0
20241029,123200,167281881,1122,1121,1122,1121,77
20241029,123100,167195548,1122,1122,1122,1122,0
20241029,123000,167195548,1122,1122,1122,1122,0
20241029,122900,167195548,1122,1122,1122,1122,0
20241029,122800,167195548,1122,1122,1122,1122,0
20241029,122700,167195548,1122,1122,1122,1122,0
20241029,122600,167195548,1122,1119,1122,1112,3860
20241029,122500,162898979,1120,1120,1120,1120,0
20241029,122400,162898979,1120,1120,1120,1120,107
20241029,122300,162779139,1128,1128,1128,1128,0
20241029,122200,162779139,1128,1128,1128,1128,0
20241029,122100,162779139,1128,1126,1128,1126,111
20241029,122000,162654035,1126,1120,1126,1120,179
20241029,121900,162453357,1120,1120,1120,1120,18
20241029,121800,162433197,1128,1128,1128,1128,0
20241029,121700,162433197,1128,1128,1128,1128,2
20241029,121600,162430941,1119,1122,1122,1119,77
20241029,121500,162344774,1132,1131,1134,1126,12472
20241029,121400,148289742,1138,1138,1138,1138,0
20241029,121300,148289742,1138,1138,1138,1138,0
20241029,121200,148289742,1138,1138,1138,1138,30
20241029,121100,148255602,1139,1138,1139,1138,2786
20241029,121000,145082510,1139,1139,1139,1139,0
20241029,120900,145082510,1139,1139,1139,1139,0
20241029,120800,145082510,1139,1138,1139,1131,39
20241029,120700,145038129,1139,1136,1139,1136,3957
20241029,120600,140535154,1136,1136,1136,1128,2907
20241029,120500,137255196,1137,1128,1139,1128,18298
20241029,120400,116592831,1128,1125,1128,1125,14522
20241029,120300,100232117,1125,1124,1125,1124,3421
20241029,120200,96384921,1124,1124,1124,1124,13
20241029,120100,96370309,1123,1120,1123,1120,900
20241029,120000,95360956,1120,1113,1120,1113,780
20241029,115900,94492613,1120,1120,1120,1120,0
20241029,115800,94492613,1120,1120,1120,1120,0
20241029,115700,94492613,1120,1120,1120,1120,0
20241029,115600,94492613,1120,1120,1120,1120,4
20241029,115500,94488133,1113,1120,1120,1113,220
20241029,115400,94243182,1114,1114,1114,1114,9
20241029,115300,94233156,1121,1121,1121,1121,853
20241029,115200,93276943,1122,1121,1122,1121,1950
20241029,115100,91089192,1121,1113,1121,1113,3003
20241029,115000,87723957,1120,1120,1120,1120,0
20241029,114900,87723957,1120,1120,1120,1120,7
20241029,114800,87716117,1120,1119,1120,1119,134
20241029,114700,87566038,1119,1119,1119,1119,0
20241029,114600,87566038,1119,1119,1119,1119,0
20241029,114500,87566038,1119,1119,1119,1119,24
20241029,114400,87539182,1119,1119,1119,1119,90
20241029,114300,87438472,1119,1119,1119,1119,1000
20241029,114200,86319472,1120,1120,1120,1120,0
20241029,114100,86319472,1120,1120,1120,1120,0
20241029,114000,86319472,1120,1120,1120,1120,0
20241029,113900,86319472,1120,1120,1120,1120,0
20241029,113800,86319472,1120,1117,1120,1117,4057
20241029,113700,81780715,1117,1117,1117,1117,0
20241029,113600,81780715,1117,1117,1117,1117,0
20241029,113500,81780715,1117,1117,1117,1117,0
20241029,113400,81780715,1117,1117,1117,1117,0
20241029,113300,81780715,1117,1117,1117,1117,0
20241029,113200,81780715,1117,1117,1117,1117,0
20241029,113100,81780715,1117,1117,1117,1117,0
20241029,113000,81780715,1117,1117,1117,1117,5
20241029,112900,81775130,1111,1114,1114,1111,813
20241029,112800,80871637,1114,1114,1114,1114,0
20241029,112700,80871637,1114,1114,1114,1114,300
20241029,112600,80537437,1117,1117,1117,1117,3
20241029,112500,80534086,1115,1115,1115,1115,3
20241029,112400,80530741,1117,1117,1117,1117,0
20241029,112300,80530741,1117,1117,1117,1117,100
20241029,112200,80419041,1117,1117,1117,1117,100
20241029,112100,80307341,1117,1117,1117,1117,0
20241029,112000,80307341,1117,1117,1117,1117,363
20241029,111900,79901870,1117,1118,1118,1117,1349
20241029,111800,78395022,1117,1117,1118,1117,115
20241029,111700,78266565,1117,1117,1117,1117,2000
20241029,111600,76032565,1114,1114,1114,1114,1008
20241029,111500,74909653,1117,1114,1117,1114,3239
20241029,111400,71295326,1114,1114,1114,1114,74
20241029,111300,71212890,1113,1110,1113,1110,6197
20241029,111200,64324298,1111,1111,1111,1111,0
20241029,111100,64324298,1111,1111,1111,1111,322
20241029,111000,63966556,1110,1110,1110,1110,0
20241029,110900,63966556,1110,1110,1110,1110,0
20241029,110800,63966556,1110,1110,1110,1110,0
20241029,110700,63966556,1110,1111,1111,1110,1155
20241029,110600,62683506,1111,1111,1111,1111,0
20241029,110500,62683506,1111,1111,1111,1111,294
20241029,110400,62356872,1111,1111,1111,1111,0
20241029,110300,62356872,1111,1111,1112,1111,282
20241029,110200,62043567,1112,1112,1112,1112,500
20241029,110100,61487567,1111,1111,1111,1111,21
20241029,110000,61464236,1111,1111,1111,1111,450
20241029,105900,60964286,1111,1111,1111,1111,2
20241029,105800,60962064,1108,1108,1108,1108,0
20241029,105700,60962064,1108,1108,1108,1108,1
20241029,105600,60960956,1112,1112,1112,1112,0
20241029,105500,60960956,1112,1112,1112,1112,0
20241029,105400,60960956,1112,1112,1112,1112,0
20241029,105300,60960956,1112,1111,1112,1111,200
20241029,105200,60738584,1110,1110,1110,1110,0
20241029,105100,60738584,1110,1110,1110,1110,72
20241029,105000,60658664,1110,1110,1110,1110,0
20241029,104900,60658664,1110,1110,1110,1110,0
20241029,104800,60658664,1110,1108,1110,1108,22
20241029,104700,60634284,1108,1108,1108,1108,5
20241029,104600,60628744,1108,1108,1110,1108,5
20241029,104500,60623198,1107,1107,1107,1107,0
20241029,104400,60623198,1107,1107,1107,1107,1
20241029,104300,60622091,1111,1111,1111,1111,1
20241029,104200,60620980,1111,1111,1111,1111,1
20241029,104100,60619869,1112,1112,1112,1112,0
20241029,104000,60619869,1112,1112,1112,1112,10
20241029,103900,60608749,1112,1112,1112,1107,1040
20241029,103800,59452309,1106,1106,1106,1106,78
20241029,103700,59366041,1106,1106,1106,1106,50
20241029,103600,59310741,1112,1111,1112,1111,12
20241029,103500,59297407,1106,1106,1106,1106,0
20241029,103400,59297407,1106,1106,1106,1106,0
20241029,103300,59297407,1106,1106,1106,1106,0
20241029,103200,59297407,1106,1111,1112,1106,995
20241029,103100,58191501,1107,1107,1107,1107,0
20241029,103000,58191501,1107,1107,1107,1107,1
20241029,102900,58190394,1110,1110,1110,1110,0
20241029,102800,58190394,1110,1110,1110,1110,0
20241029,102700,58190394,1110,1110,1110,1110,0
20241029,102600,58190394,1110,1110,1110,1110,0
20241029,102500,58190394,1110,1110,1110,1110,900
20241029,102400,57191394,1110,1110,1110,1110,0
20241029,102300,57191394,1110,1110,1110,1110,54
20241029,102200,57131454,1111,1112,1113,1111,4757
20241029,102100,51841991,1111,1110,1111,1110,4205
20241029,102000,47172313,1105,1105,1105,1105,613
20241029,101900,46494948,1110,1110,1110,1110,23
20241029,101800,46469418,1112,1112,1112,1112,0
20241029,101700,46469418,1112,1112,1112,1112,0
20241029,101600,46469418,1112,1109,1112,1109,8936
20241029,101500,36542791,1110,1110,1110,1103,152
20241029,101400,36374645,1111,1112,1112,1111,4
20241029,101300,36370200,1112,1113,1113,1112,612
20241029,101200,35689556,1112,1113,1114,1112,653
20241029,101100,34963230,1114,1117,1117,1113,965
20241029,101000,33887138,1119,1098,1119,1098,5447
20241029,100900,27878130,1101,1098,1101,1098,1793
20241029,100800,25905585,1100,1099,1100,1099,100
20241029,100700,25795589,1098,1099,1100,1098,566
20241029,100600,25173622,1098,1098,1100,1098,590
20241029,100500,24525436,1099,1099,1099,1095,594
20241029,100400,23872670,1099,1099,1099,1099,584
20241029,100300,23230854,1100,1092,1100,1091,4163
20241029,100200,18684094,1100,1093,1100,1093,2200
20241029,100100,16266132,1093,1092,1093,1092,315
20241029,100000,15921887,1093,1090,1093,1088,232
20241029,095900,15668835,1092,1087,1092,1087,220
20241029,095800,15428749,1090,1087,1090,1087,2429
20241029,095700,12781654,1087,1081,1087,1081,1500
20241029,095600,11157772,1074,1074,1074,1074,0
20241029,095500,11157772,1074,1074,1074,1074,0
20241029,095400,11157772,1074,1074,1074,1074,0
20241029,095300,11157772,1074,1073,1074,1073,6
20241029,095200,11151332,1073,1073,1073,1073,0
20241029,095100,11151332,1073,1073,1073,1073,0
20241029,095000,11151332,1073,1073,1073,1073,0
20241029,094900,11151332,1073,1073,1073,1073,0
20241029,094800,11151332,1073,1073,1082,1073,350
20241029,094700,10773962,1073,1073,1073,1073,0
20241029,094600,10773962,1073,1073,1073,1073,82
20241029,094500,10685976,1073,1072,1073,1072,300
20241029,094400,10364190,1073,1073,1073,1073,0
20241029,094300,10364190,1073,1073,1073,1073,0
20241029,094200,10364190,1073,1073,1073,1073,0
20241029,094100,10364190,1073,1073,1073,1073,0
20241029,094000,10364190,1073,1073,1073,1073,0
20241029,093900,10364190,1073,1073,1073,1073,0
20241029,093800,10364190,1073,1073,1073,1073,0
20241029,093700,10364190,1073,1073,1073,1073,0
20241029,093600,10364190,1073,1073,1073,1073,0
20241029,093500,10364190,1073,1073,1073,1073,10
20241029,093400,10353460,1073,1073,1073,1073,1
20241029,093300,10352387,1066,1067,1067,1066,66
20241029,093200,10282011,1073,1073,1073,1073,0
20241029,093100,10282011,1073,1073,1073,1073,10
20241029,093000,10271281,1073,1067,1073,1067,1000
20241029,092900,9201356,1067,1067,1067,1067,0
20241029,092800,9201356,1067,1067,1067,1067,0
20241029,092700,9201356,1067,1067,1067,1067,0
20241029,092600,9201356,1067,1067,1067,1067,0
20241029,092500,9201356,1067,1067,1067,1067,0
20241029,092400,9201356,1067,1067,1067,1067,0
20241029,092300,9201356,1067,1066,1067,1061,1881
20241029,092200,7199118,1061,1061,1061,1061,0
20241029,092100,7199118,1061,1061,1061,1061,0
20241029,092000,7199118,1061,1061,1061,1061,1
20241029,091900,7198057,1061,1061,1061,1061,400
20241029,091800,6773657,1061,1061,1061,1061,0
20241029,091700,6773657,1061,1061,1061,1061,0
20241029,091600,6773657,1061,1064,1064,1061,890
20241029,091500,5829006,1065,1065,1065,1065,0
20241029,091400,5829006,1065,1065,1065,1065,0
20241029,091300,5829006,1065,1065,1065,1065,0
20241029,091200,5829006,1065,1065,1065,1065,283
20241029,091100,5527611,1071,1071,1071,1071,0
20241029,091000,5527611,1071,1071,1072,1071,1638
20241029,090900,3772771,1071,1071,1071,1071,244
20241029,090800,3511447,1071,1071,1071,1071,1
20241029,090700,3510376,1071,1071,1071,1071,0
20241029,090600,3510376,1071,1071,1071,1071,1
20241029,090500,3509305,1071,1071,1071,1071,86
20241029,090400,3417199,1071,1071,1071,1071,1
20241029,090300,3416128,1060,1059,1060,1059,855
20241029,090200,2509838,1059,1059,1059,1059,17
20241029,090100,2491835,1056,1055,1056,1055,49
20241029,090000,2440120,1060,1060,1060,1060,2302