KissMeData/007460/min/candle-20231025.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231025,184600,2538755002,987,987,987,987,42013
20231025,184500,2538755002,987,987,987,987,0
20231025,184400,2538755002,987,987,987,987,0
20231025,184300,2538755002,987,987,987,987,0
20231025,184200,2538755002,987,987,987,987,0
20231025,184100,2538755002,987,987,987,987,0
20231025,184000,2538755002,987,987,987,987,0
20231025,183900,2538755002,987,987,987,987,0
20231025,183800,2538755002,987,987,987,987,0
20231025,183700,2538755002,987,987,987,987,0
20231025,183600,2538755002,987,987,987,987,0
20231025,183500,2538755002,987,987,987,987,0
20231025,183400,2538755002,987,987,987,987,0
20231025,183300,2538755002,987,987,987,987,0
20231025,183200,2538755002,987,987,987,987,0
20231025,183100,2538755002,987,987,987,987,0
20231025,183000,2538755002,987,987,987,987,0
20231025,182900,2538755002,987,987,987,987,0
20231025,182800,2538755002,987,987,987,987,0
20231025,182700,2538755002,987,987,987,987,0
20231025,182600,2538755002,987,987,987,987,0
20231025,182500,2538755002,987,987,987,987,0
20231025,182400,2538755002,987,987,987,987,0
20231025,182300,2538755002,987,987,987,987,0
20231025,182200,2538755002,987,987,987,987,0
20231025,182100,2538755002,987,987,987,987,0
20231025,182000,2538755002,987,987,987,987,0
20231025,181900,2538755002,987,987,987,987,0
20231025,181800,2538755002,987,987,987,987,0
20231025,181700,2538755002,987,987,987,987,0
20231025,181600,2538755002,987,987,987,987,42013
20231025,181500,2538755002,987,987,987,987,0
20231025,181400,2538755002,987,987,987,987,0
20231025,181300,2538755002,987,987,987,987,0
20231025,181200,2538755002,987,987,987,987,0
20231025,181100,2538755002,987,987,987,987,0
20231025,181000,2538755002,987,987,987,987,0
20231025,180900,2538755002,987,987,987,987,0
20231025,180800,2538755002,987,987,987,987,0
20231025,180700,2538755002,987,987,987,987,0
20231025,180600,2538755002,987,987,987,987,0
20231025,180500,2538755002,987,987,987,987,0
20231025,180400,2538755002,987,987,987,987,0
20231025,180300,2538755002,987,987,987,987,0
20231025,180200,2538755002,987,987,987,987,0
20231025,180100,2538755002,987,987,987,987,0
20231025,180000,2538755002,987,987,987,987,0
20231025,175900,2538755002,987,987,987,987,0
20231025,175800,2538755002,987,987,987,987,0
20231025,175700,2538755002,987,987,987,987,0
20231025,175600,2538755002,987,987,987,987,0
20231025,175500,2538755002,987,987,987,987,0
20231025,175400,2538755002,987,987,987,987,0
20231025,175300,2538755002,987,987,987,987,0
20231025,175200,2538755002,987,987,987,987,0
20231025,175100,2538755002,987,987,987,987,0
20231025,175000,2538755002,987,987,987,987,0
20231025,174900,2538755002,987,987,987,987,0
20231025,174800,2538755002,987,987,987,987,0
20231025,174700,2538755002,987,987,987,987,0
20231025,174600,2538755002,987,987,987,987,42013
20231025,174500,2538755002,987,987,987,987,0
20231025,174400,2538755002,987,987,987,987,0
20231025,174300,2538755002,987,987,987,987,0
20231025,174200,2538755002,987,987,987,987,0
20231025,174100,2538755002,987,987,987,987,0
20231025,174000,2538755002,987,987,987,987,0
20231025,173900,2538755002,987,987,987,987,0
20231025,173800,2538755002,987,987,987,987,0
20231025,173700,2538755002,987,987,987,987,0
20231025,173600,2538755002,987,987,987,987,0
20231025,173500,2538755002,987,987,987,987,0
20231025,173400,2538755002,987,987,987,987,0
20231025,173300,2538755002,987,987,987,987,0
20231025,173200,2538755002,987,987,987,987,0
20231025,173100,2538755002,987,987,987,987,0
20231025,173000,2538755002,987,987,987,987,0
20231025,172900,2538755002,987,987,987,987,0
20231025,172800,2538755002,987,987,987,987,0
20231025,172700,2538755002,987,987,987,987,0
20231025,172600,2538755002,987,987,987,987,0
20231025,172500,2538755002,987,987,987,987,0
20231025,172400,2538755002,987,987,987,987,0
20231025,172300,2538755002,987,987,987,987,0
20231025,172200,2538755002,987,987,987,987,0
20231025,172100,2538755002,987,987,987,987,0
20231025,172000,2538755002,987,987,987,987,0
20231025,171900,2538755002,987,987,987,987,0
20231025,171800,2538755002,987,987,987,987,0
20231025,171700,2538755002,987,987,987,987,0
20231025,171600,2538755002,987,987,987,987,42013
20231025,171500,2538755002,987,987,987,987,0
20231025,171400,2538755002,987,987,987,987,0
20231025,171300,2538755002,987,987,987,987,0
20231025,171200,2538755002,987,987,987,987,0
20231025,171100,2538755002,987,987,987,987,0
20231025,171000,2538755002,987,987,987,987,0
20231025,170900,2538755002,987,987,987,987,0
20231025,170800,2538755002,987,987,987,987,0
20231025,170700,2538755002,987,987,987,987,0
20231025,170600,2538755002,987,987,987,987,0
20231025,170500,2538755002,987,987,987,987,0
20231025,170400,2538755002,987,987,987,987,0
20231025,170300,2538755002,987,987,987,987,0
20231025,170200,2538755002,987,987,987,987,0
20231025,170100,2538755002,987,987,987,987,0
20231025,170000,2538755002,987,987,987,987,0
20231025,165900,2538755002,987,987,987,987,0
20231025,165800,2538755002,987,987,987,987,0
20231025,165700,2538755002,987,987,987,987,0
20231025,165600,2538755002,987,987,987,987,0
20231025,165500,2538755002,987,987,987,987,0
20231025,165400,2538755002,987,987,987,987,0
20231025,165300,2538755002,987,987,987,987,0
20231025,165200,2538755002,987,987,987,987,0
20231025,165100,2538755002,987,987,987,987,0
20231025,165000,2538755002,987,987,987,987,0
20231025,164900,2538755002,987,987,987,987,0
20231025,164800,2538755002,987,987,987,987,0
20231025,164700,2538755002,987,987,987,987,0
20231025,164600,2538755002,987,987,987,987,42013
20231025,164500,2538755002,987,987,987,987,0
20231025,164400,2538755002,987,987,987,987,0
20231025,164300,2538755002,987,987,987,987,0
20231025,164200,2538755002,987,987,987,987,0
20231025,164100,2538755002,987,987,987,987,0
20231025,164000,2538755002,987,987,987,987,0
20231025,163900,2538755002,987,987,987,987,0
20231025,163800,2538755002,987,987,987,987,0
20231025,163700,2538755002,987,987,987,987,0
20231025,163600,2538755002,987,987,987,987,0
20231025,163500,2538755002,987,987,987,987,0
20231025,163400,2538755002,987,987,987,987,0
20231025,163300,2538755002,987,987,987,987,0
20231025,163200,2538755002,987,987,987,987,0
20231025,163100,2538755002,987,987,987,987,0
20231025,163000,2538755002,987,987,987,987,0
20231025,162900,2538755002,987,987,987,987,0
20231025,162800,2538755002,987,987,987,987,0
20231025,162700,2538755002,987,987,987,987,0
20231025,162600,2538755002,987,987,987,987,0
20231025,162500,2538755002,987,987,987,987,0
20231025,162400,2538755002,987,987,987,987,0
20231025,162300,2538755002,987,987,987,987,0
20231025,162200,2538755002,987,987,987,987,0
20231025,162100,2538755002,987,987,987,987,0
20231025,162000,2538755002,987,987,987,987,0
20231025,161900,2538755002,987,987,987,987,0
20231025,161800,2538755002,987,987,987,987,0
20231025,161700,2538755002,987,987,987,987,0
20231025,161600,2538755002,987,987,987,987,42013
20231025,161500,2538755002,987,987,987,987,0
20231025,161400,2538755002,987,987,987,987,0
20231025,161300,2538755002,987,987,987,987,0
20231025,161200,2538755002,987,987,987,987,0
20231025,161100,2538755002,987,987,987,987,0
20231025,161000,2538755002,987,987,987,987,0
20231025,160900,2538755002,987,987,987,987,0
20231025,160800,2538755002,987,987,987,987,0
20231025,160700,2538755002,987,987,987,987,0
20231025,160600,2538755002,987,987,987,987,0
20231025,160500,2538755002,987,987,987,987,0
20231025,160400,2538755002,987,987,987,987,0
20231025,160300,2538755002,987,987,987,987,0
20231025,160200,2538755002,987,987,987,987,0
20231025,160100,2538755002,987,987,987,987,0
20231025,160000,2538755002,987,987,987,987,0
20231025,155900,2538755002,987,987,987,987,0
20231025,155800,2538755002,987,987,987,987,0
20231025,155700,2538755002,987,987,987,987,0
20231025,155600,2538755002,987,987,987,987,0
20231025,155500,2538755002,987,987,987,987,0
20231025,155400,2538755002,987,987,987,987,0
20231025,155300,2538755002,987,987,987,987,0
20231025,155200,2538755002,987,987,987,987,0
20231025,155100,2538755002,987,987,987,987,0
20231025,155000,2538755002,987,987,987,987,0
20231025,154900,2538755002,987,987,987,987,0
20231025,154800,2538755002,987,987,987,987,0
20231025,154700,2538755002,987,987,987,987,0
20231025,154600,2538755002,987,987,987,987,42013
20231025,154500,2538755002,987,987,987,987,0
20231025,154400,2538755002,987,987,987,987,0
20231025,154300,2538755002,987,987,987,987,0
20231025,154200,2538755002,987,987,987,987,0
20231025,154100,2538755002,987,987,987,987,0
20231025,154000,2538755002,987,987,987,987,0
20231025,153900,2538755002,987,987,987,987,0
20231025,153800,2538755002,987,987,987,987,0
20231025,153700,2538755002,987,987,987,987,0
20231025,153600,2538755002,987,987,987,987,0
20231025,153500,2538755002,987,987,987,987,0
20231025,153400,2538755002,987,987,987,987,0
20231025,153300,2538755002,987,987,987,987,0
20231025,153200,2538755002,987,987,987,987,0
20231025,153100,2538755002,987,987,987,987,0
20231025,153000,2538755002,987,987,987,987,42013
20231025,152900,2497288171,987,987,987,987,0
20231025,152800,2497288171,987,987,987,987,0
20231025,152700,2497288171,987,987,987,987,0
20231025,152600,2497288171,987,987,987,987,0
20231025,152500,2497288171,987,987,987,987,0
20231025,152400,2497288171,987,987,987,987,0
20231025,152300,2497288171,987,987,987,987,0
20231025,152200,2497288171,987,987,987,987,0
20231025,152100,2497288171,987,987,987,987,0
20231025,152000,2497288171,987,987,987,987,0
20231025,151900,2497288171,987,988,989,986,15563
20231025,151800,2481927105,989,988,989,988,2876
20231025,151700,2479085562,990,989,990,988,5497
20231025,151600,2473653897,989,988,991,988,10654
20231025,151500,2463122650,990,990,992,988,14108
20231025,151400,2449161488,992,990,994,990,1049
20231025,151300,2448122851,990,990,993,990,11230
20231025,151200,2436980942,990,992,993,990,4952
20231025,151100,2432073343,993,993,993,990,16751
20231025,151000,2415474037,991,992,994,991,4677
20231025,150900,2410837524,994,992,994,991,15534
20231025,150800,2395414168,993,992,993,992,4776
20231025,150700,2390673358,992,992,993,991,2249
20231025,150600,2388442668,993,994,994,991,10039
20231025,150500,2378480515,994,993,994,993,13848
20231025,150400,2364719542,994,993,994,991,14167
20231025,150300,2350652553,993,993,993,991,3133
20231025,150200,2347546249,991,993,993,991,1904
20231025,150100,2345658791,993,991,993,991,1951
20231025,150000,2343724446,992,992,994,991,6753
20231025,145900,2337023028,991,990,992,990,15822
20231025,145800,2321344375,991,991,991,990,4006
20231025,145700,2317376993,991,990,991,990,2072
20231025,145600,2315325646,991,991,991,988,3426
20231025,145500,2311933916,990,990,991,990,4425
20231025,145400,2307553064,988,988,990,987,3008
20231025,145300,2304579207,989,989,989,988,1173
20231025,145200,2303419354,988,988,988,987,7133
20231025,145100,2296378033,987,989,989,987,906
20231025,145000,2295483781,987,988,988,987,11772
20231025,144900,2283864063,987,988,988,987,2799
20231025,144800,2281099429,987,988,988,987,993
20231025,144700,2280119241,988,989,990,988,3407
20231025,144600,2276753100,988,990,990,987,946
20231025,144500,2275818828,987,988,990,987,9494
20231025,144400,2266434163,989,988,989,987,4348
20231025,144300,2262135293,988,988,988,987,1506
20231025,144200,2260647371,987,988,988,987,5447
20231025,144100,2255266163,988,990,990,988,156
20231025,144000,2255111980,988,988,990,988,357
20231025,143900,2254759231,988,990,991,988,20712
20231025,143800,2234264409,990,990,991,990,1568
20231025,143700,2232712082,991,991,991,990,3524
20231025,143600,2229221320,990,991,992,990,3335
20231025,143500,2225916679,990,990,990,990,398
20231025,143400,2225522659,990,992,992,990,2164
20231025,143300,2223379175,991,989,992,988,1575
20231025,143200,2221821083,993,991,993,988,28
20231025,143100,2221793321,990,989,990,988,8196
20231025,143000,2213690370,989,993,994,989,7750
20231025,142900,2206004967,992,992,992,990,1761
20231025,142800,2204259010,990,992,992,990,5001
20231025,142700,2199307928,992,990,992,988,10680
20231025,142600,2188722132,990,989,991,986,7440
20231025,142500,2181357096,987,990,991,987,1633
20231025,142400,2179745096,988,988,993,988,1189
20231025,142300,2178566701,988,990,991,988,13218
20231025,142200,2165470129,988,991,991,988,47
20231025,142100,2165423605,990,986,990,985,2786
20231025,142000,2162672431,987,987,990,986,3043
20231025,141900,2159669136,986,987,991,986,6737
20231025,141800,2153006082,987,987,989,987,107
20231025,141700,2152900462,990,988,990,987,12147
20231025,141600,2140894247,988,986,990,986,43254
20231025,141500,2098161395,986,984,986,983,568
20231025,141400,2097603047,987,987,987,982,15521
20231025,141300,2082330135,988,988,988,986,22
20231025,141200,2082308405,988,988,988,985,3058
20231025,141100,2079295989,989,987,989,987,375
20231025,141000,2078925694,987,989,989,987,1845
20231025,140900,2077103591,988,988,990,988,3075
20231025,140800,2074064853,988,985,988,985,1213
20231025,140700,2072867325,985,985,985,985,565
20231025,140600,2072310800,986,986,986,986,161
20231025,140500,2072152054,985,985,985,985,232
20231025,140400,2071923534,986,988,988,986,2252
20231025,140300,2069698800,987,987,987,987,697
20231025,140200,2069010861,987,987,987,987,0
20231025,140100,2069010861,987,985,987,985,1015
20231025,140000,2068010686,985,989,989,985,6347
20231025,135900,2061758231,989,988,989,983,2168
20231025,135800,2059616103,988,985,988,985,4651
20231025,135700,2055023861,985,984,986,984,1950
20231025,135600,2053103450,985,984,985,982,8374
20231025,135500,2044870730,984,985,985,984,2119
20231025,135400,2042785630,985,986,986,983,168
20231025,135300,2042620338,982,983,987,982,2872
20231025,135200,2039796453,983,984,984,983,7296
20231025,135100,2032621892,984,984,984,984,2465
20231025,135000,2030196332,984,984,985,984,402
20231025,134900,2029800754,984,986,986,984,5133
20231025,134800,2024745782,986,986,986,985,1244
20231025,134700,2023519592,986,985,987,985,1236
20231025,134600,2022300827,985,985,987,984,5271
20231025,134500,2017105154,986,986,986,986,0
20231025,134400,2017105154,986,984,986,984,180
20231025,134300,2016927911,984,985,985,984,1106
20231025,134200,2015839605,986,985,986,984,309
20231025,134100,2015535294,984,985,985,984,1920
20231025,134000,2013644625,985,985,986,984,5282
20231025,133900,2008442352,985,985,985,984,2518
20231025,133800,2005963918,983,983,985,983,14
20231025,133700,2005950138,985,984,987,983,8121
20231025,133600,1997961348,984,987,987,984,8106
20231025,133500,1989973724,987,987,988,987,805
20231025,133400,1989179187,987,986,988,985,2363
20231025,133300,1986847736,986,985,986,984,840
20231025,133200,1986020231,985,985,985,985,360
20231025,133100,1985665631,985,984,985,983,826
20231025,133000,1984853552,985,985,985,983,1764
20231025,132900,1983118936,983,984,985,982,2504
20231025,132800,1980658004,982,983,983,982,1482
20231025,132700,1979201551,983,982,983,982,3
20231025,132600,1979198603,983,985,985,981,238
20231025,132500,1978964416,984,983,984,983,26
20231025,132400,1978938843,980,980,980,980,26
20231025,132300,1978913363,978,978,978,978,54
20231025,132200,1978860551,977,978,978,977,1041
20231025,132100,1977843493,977,980,980,977,18784
20231025,132000,1959471771,980,981,984,980,1791
20231025,131900,1957713849,981,981,981,980,12467
20231025,131800,1945491821,982,981,982,980,2082
20231025,131700,1943448117,980,979,980,979,1873
20231025,131600,1941612578,978,979,980,978,105
20231025,131500,1941509681,978,978,978,978,5
20231025,131400,1941504791,977,980,980,976,1881
20231025,131300,1939665240,980,976,980,976,544
20231025,131200,1939133038,977,976,977,974,1635
20231025,131100,1937538403,975,976,976,974,12010
20231025,131000,1925829627,975,974,975,974,1156
20231025,130900,1924702634,977,975,977,973,12616
20231025,130800,1912420926,975,976,977,975,3461
20231025,130700,1909045630,977,976,978,976,418
20231025,130600,1908637352,975,977,978,975,3690
20231025,130500,1905034446,978,977,978,977,862
20231025,130400,1904192268,979,981,981,976,9
20231025,130300,1904183455,981,977,981,976,829
20231025,130200,1903373528,977,978,978,977,1111
20231025,130100,1902287856,979,980,981,979,416
20231025,130000,1901880484,978,980,980,978,874
20231025,125900,1901024838,979,981,982,979,926
20231025,125800,1900116747,981,980,981,980,80
20231025,125700,1900038268,981,981,981,981,0
20231025,125600,1900038268,981,981,981,980,214
20231025,125500,1899828354,980,980,980,975,1958
20231025,125400,1897914522,979,978,980,977,10638
20231025,125300,1887504523,977,975,977,973,7820
20231025,125200,1879884453,977,977,977,977,814
20231025,125100,1879089175,977,978,978,977,370
20231025,125000,1878727385,978,978,978,978,118
20231025,124900,1878611981,978,978,978,975,5483
20231025,124800,1873257691,977,977,978,977,1690
20231025,124700,1871604935,977,977,977,977,628
20231025,124600,1870991379,978,978,979,978,1315
20231025,124500,1869704805,977,979,979,977,3769
20231025,124400,1866017617,979,975,979,975,6286
20231025,124300,1859881139,974,975,976,974,4349
20231025,124200,1855642872,976,978,978,970,56439
20231025,124100,1800816953,978,980,980,977,1854
20231025,124000,1799003943,975,980,982,975,29167
20231025,123900,1770510563,979,983,983,979,35502
20231025,123800,1735702681,984,984,984,984,59
20231025,123700,1735644625,983,985,985,983,1547
20231025,123600,1734123817,985,983,986,983,423
20231025,123500,1733707901,983,984,984,983,8948
20231025,123400,1724910890,985,986,986,985,36
20231025,123300,1724875428,983,986,986,983,7865
20231025,123200,1717142108,986,986,986,986,504
20231025,123100,1716645164,986,985,986,985,284
20231025,123000,1716365298,984,984,984,984,836
20231025,122900,1715542674,980,989,989,980,65990
20231025,122800,1650562761,989,989,991,989,3705
20231025,122700,1646898514,991,990,991,989,583
20231025,122600,1646321758,991,989,991,989,1099
20231025,122500,1645234721,991,991,991,989,6601
20231025,122400,1638705699,991,991,991,989,2267
20231025,122300,1636463215,991,988,992,988,4244
20231025,122200,1632265745,989,990,991,988,3563
20231025,122100,1628741653,988,991,991,988,501
20231025,122000,1628246662,988,992,992,988,9056
20231025,121900,1619290004,993,993,993,993,0
20231025,121800,1619290004,993,990,993,990,316
20231025,121700,1618977161,991,991,992,991,1203
20231025,121600,1617784987,992,992,993,992,34
20231025,121500,1617751258,991,990,991,990,4064
20231025,121400,1613726834,990,990,990,990,19
20231025,121300,1613708024,990,990,991,988,20583
20231025,121200,1593341230,991,992,992,991,21597
20231025,121100,1571926827,993,993,993,993,10
20231025,121000,1571916897,994,994,994,992,4711
20231025,120900,1567238866,994,993,994,993,4099
20231025,120800,1563168554,993,993,993,992,1303
20231025,120700,1561874875,993,993,993,993,500
20231025,120600,1561378375,994,994,994,994,15
20231025,120500,1561363465,994,993,994,993,311
20231025,120400,1561054641,993,993,993,993,10
20231025,120300,1561044711,992,992,992,992,1
20231025,120200,1561043719,993,993,994,993,2024
20231025,120100,1559033886,993,993,993,993,405
20231025,120000,1558631721,993,993,995,993,151
20231025,115900,1558481770,994,993,994,993,452
20231025,115800,1558032932,993,993,994,993,619
20231025,115700,1557418260,992,993,995,992,11254
20231025,115600,1546241537,994,996,996,993,8929
20231025,115500,1537365312,994,997,997,994,9745
20231025,115400,1527661316,996,998,998,996,159
20231025,115300,1527502840,998,995,998,995,1336
20231025,115200,1526170042,996,995,996,995,174
20231025,115100,1525996775,995,997,999,995,1634
20231025,115000,1524369744,998,995,999,995,4970
20231025,114900,1519420109,996,996,998,996,375
20231025,114800,1519046604,996,997,997,996,642
20231025,114700,1518407171,998,997,998,995,1779
20231025,114600,1516632510,997,995,997,995,747
20231025,114500,1515889243,995,998,998,994,1789
20231025,114400,1514104265,998,997,998,995,4638
20231025,114300,1509486582,997,995,998,995,1720
20231025,114200,1507775142,995,997,998,995,1594
20231025,114100,1506189047,995,995,998,995,428
20231025,114000,1505762748,995,997,997,995,1821
20231025,113900,1503950792,998,995,998,995,966
20231025,113800,1502989619,995,998,998,995,1028
20231025,113700,1501965625,998,996,999,995,882
20231025,113600,1501087257,996,998,998,996,8224
20231025,113500,1492888570,998,998,1000,997,7723
20231025,113400,1485178435,998,998,998,998,277
20231025,113300,1484901989,998,998,999,998,1446
20231025,113200,1483458278,998,999,1000,998,1894
20231025,113100,1481567140,999,999,1000,998,6206
20231025,113000,1475371800,1000,999,1000,998,2775
20231025,112900,1472599657,999,998,999,997,436
20231025,112800,1472164688,996,997,998,996,1836
20231025,112700,1470334111,996,996,996,995,5159
20231025,112600,1465197183,996,995,997,995,3077
20231025,112500,1462133364,995,998,999,995,21852
20231025,112400,1440350243,999,998,999,998,2093
20231025,112300,1438259592,999,998,999,997,3106
20231025,112200,1435160392,998,997,999,997,15596
20231025,112100,1419596205,996,996,998,996,5384
20231025,112000,1414228924,996,996,997,995,3121
20231025,111900,1411120769,996,995,998,995,6772
20231025,111800,1404371946,996,995,996,995,1031
20231025,111700,1403346015,996,995,997,995,13966
20231025,111600,1389435187,995,994,996,994,7610
20231025,111500,1381860773,995,994,995,993,269
20231025,111400,1381593484,995,994,995,994,179
20231025,111300,1381415507,993,994,994,993,212
20231025,111200,1381204882,993,993,993,993,102
20231025,111100,1381103596,994,994,994,993,1287
20231025,111000,1379824387,994,995,996,994,1952
20231025,110900,1377882087,995,995,996,995,2558
20231025,110800,1375336876,995,996,997,995,3871
20231025,110700,1371481360,997,995,997,994,3591
20231025,110600,1367907528,995,995,996,993,21008
20231025,110500,1347006604,994,992,995,992,12185
20231025,110400,1334898164,992,993,993,992,1701
20231025,110300,1333209344,993,992,993,992,492
20231025,110200,1332720789,992,992,992,991,1465
20231025,110100,1331268483,992,992,992,992,702
20231025,110000,1330572099,992,991,992,991,643
20231025,105900,1329934365,992,990,993,990,8061
20231025,105800,1321952275,990,987,990,987,1007
20231025,105700,1320957717,988,988,989,988,1766
20231025,105600,1319212904,989,989,989,989,816
20231025,105500,1318405880,990,989,990,989,442
20231025,105400,1317968712,989,990,990,988,188
20231025,105300,1317782954,991,987,991,987,2150
20231025,105200,1315654150,987,987,989,986,12910
20231025,105100,1302916309,986,987,987,986,3718
20231025,105000,1299246746,986,986,986,986,5440
20231025,104900,1293882906,986,987,987,986,10122
20231025,104800,1283894982,989,990,990,987,2958
20231025,104700,1280971739,988,988,988,987,3977
20231025,104600,1277042587,988,990,990,988,2141
20231025,104500,1274925693,991,990,991,990,209
20231025,104400,1274718775,990,990,990,990,194
20231025,104300,1274526715,991,990,991,990,3498
20231025,104200,1271063482,990,991,991,990,5550
20231025,104100,1265566940,990,991,991,990,243
20231025,104000,1265326229,991,994,994,990,1176
20231025,103900,1264158513,994,988,994,987,14432
20231025,103800,1249858966,987,988,988,987,1005
20231025,103700,1248866986,988,990,990,988,118
20231025,103600,1248750372,987,987,988,987,1258
20231025,103500,1247508723,990,990,990,987,524
20231025,103400,1246991393,987,990,991,987,26876
20231025,103300,1220409555,991,991,991,988,17656
20231025,103200,1202941968,990,987,990,986,14353
20231025,103100,1188781888,987,988,988,987,102
20231025,103000,1188681205,989,990,990,987,2033
20231025,102900,1186670578,986,989,990,986,977
20231025,102800,1185705150,989,989,990,986,13131
20231025,102700,1172757255,990,989,990,986,15030
20231025,102600,1157928664,987,986,989,986,514
20231025,102500,1157421325,985,988,988,985,15435
20231025,102400,1142203073,989,989,990,986,12859
20231025,102300,1129523071,989,989,990,989,5656
20231025,102200,1123924222,986,989,990,986,13164
20231025,102100,1110939859,986,986,989,986,1074
20231025,102000,1109880879,986,990,990,986,3401
20231025,101900,1106525617,990,991,991,989,505
20231025,101800,1106025767,990,989,991,989,664
20231025,101700,1105368508,990,990,990,990,3
20231025,101600,1105365538,989,990,990,986,115
20231025,101500,1105252106,990,986,990,986,311
20231025,101400,1104944632,986,989,990,986,10723
20231025,101300,1094331310,989,990,990,986,14572
20231025,101200,1079928058,990,990,990,988,6919
20231025,101100,1073078557,988,987,988,987,109
20231025,101000,1072970968,990,986,990,986,1186
20231025,100900,1071800267,987,989,991,986,209
20231025,100800,1071593968,990,985,990,984,5038
20231025,100700,1066626985,984,987,991,983,14961
20231025,100600,1051879526,987,986,988,986,513
20231025,100500,1051372890,988,986,991,986,19769
20231025,100400,1031872767,986,986,987,986,2246
20231025,100300,1029658183,987,987,987,987,441
20231025,100200,1029222916,987,988,988,987,619
20231025,100100,1028611881,988,989,989,988,472
20231025,100000,1028145544,988,988,989,988,1525
20231025,095900,1026638790,989,990,990,988,3666
20231025,095800,1023014814,988,990,990,988,1885
20231025,095700,1021151742,990,991,992,988,597
20231025,095600,1020561632,992,989,992,989,10167
20231025,095500,1010495910,988,988,989,987,750
20231025,095400,1009755212,988,988,990,987,4506
20231025,095300,1005302689,988,982,988,982,8984
20231025,095200,996448151,981,982,984,981,4839
20231025,095100,991696351,981,985,990,981,13293
20231025,095000,978624229,989,982,991,981,18952
20231025,094900,959931500,982,981,988,981,281
20231025,094800,959655638,980,995,997,980,52042
20231025,094700,908390968,997,992,997,990,9460
20231025,094600,898980784,992,993,996,991,24401
20231025,094500,874753381,996,996,996,993,5301
20231025,094400,869480605,996,993,996,988,13595
20231025,094300,855998069,993,994,994,991,4426
20231025,094200,851600892,994,994,994,990,5076
20231025,094100,846557479,994,995,995,989,11501
20231025,094000,835155357,995,998,998,990,13631
20231025,093900,821616878,997,994,998,994,25005
20231025,093800,796729890,994,996,996,992,6708
20231025,093700,790064528,994,994,996,992,20656
20231025,093600,769527354,992,996,996,991,12653
20231025,093500,756958605,996,989,998,989,19812
20231025,093400,737278691,988,991,991,988,643
20231025,093300,736642362,988,989,991,987,2002
20231025,093200,734664921,987,986,992,986,863
20231025,093100,733810696,985,984,992,984,1134
20231025,093000,732692232,985,986,987,984,6028
20231025,092900,726752116,986,990,993,986,10536
20231025,092800,716334502,993,990,993,989,2606
20231025,092700,713750601,992,991,994,988,8882
20231025,092600,704941271,991,993,993,988,23317
20231025,092500,681863709,992,993,993,988,8397
20231025,092400,673540402,992,988,994,984,14255
20231025,092300,659405496,985,986,988,983,16911
20231025,092200,642724899,987,985,987,984,10916
20231025,092100,631980146,989,981,990,979,8040
20231025,092000,624065024,981,983,983,978,13036
20231025,091900,611281718,983,977,984,977,26030
20231025,091800,585786780,977,977,977,975,6326
20231025,091700,579615711,977,978,979,974,7258
20231025,091600,572537138,978,970,978,970,34708
20231025,091500,538747543,970,970,973,970,29541
20231025,091400,510084337,971,968,975,968,21799
20231025,091300,488922303,969,977,977,969,85296
20231025,091200,406059857,977,975,978,973,14339
20231025,091100,392083104,975,979,981,972,35964
20231025,091000,356943223,980,986,986,980,33523
20231025,090900,324006581,986,987,988,982,11479
20231025,090800,312692064,987,981,988,979,8679
20231025,090700,304149436,981,990,991,978,71443
20231025,090600,233902168,991,991,994,990,16089
20231025,090500,217962899,991,989,991,988,5718
20231025,090400,212303514,988,991,996,987,48106
20231025,090300,164715109,987,998,1005,987,50355
20231025,090200,114556308,998,988,1006,988,11115
20231025,090100,103433220,994,1000,1001,984,56414
20231025,090000,47252684,1000,1009,1009,1000,45978