KissMeData/027970/min/candle-20241022.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241022,191200,859577380,1010,1010,1010,1010,14250
20241022,191100,859577380,1010,1010,1010,1010,0
20241022,191000,859577380,1010,1010,1010,1010,0
20241022,190900,859577380,1010,1010,1010,1010,0
20241022,190800,859577380,1010,1010,1010,1010,0
20241022,190700,859577380,1010,1010,1010,1010,0
20241022,190600,859577380,1010,1010,1010,1010,0
20241022,190500,859577380,1010,1010,1010,1010,0
20241022,190400,859577380,1010,1010,1010,1010,0
20241022,190300,859577380,1010,1010,1010,1010,0
20241022,190200,859577380,1010,1010,1010,1010,0
20241022,190100,859577380,1010,1010,1010,1010,0
20241022,190000,859577380,1010,1010,1010,1010,0
20241022,185900,859577380,1010,1010,1010,1010,0
20241022,185800,859577380,1010,1010,1010,1010,0
20241022,185700,859577380,1010,1010,1010,1010,0
20241022,185600,859577380,1010,1010,1010,1010,0
20241022,185500,859577380,1010,1010,1010,1010,0
20241022,185400,859577380,1010,1010,1010,1010,0
20241022,185300,859577380,1010,1010,1010,1010,0
20241022,185200,859577380,1010,1010,1010,1010,0
20241022,185100,859577380,1010,1010,1010,1010,0
20241022,185000,859577380,1010,1010,1010,1010,0
20241022,184900,859577380,1010,1010,1010,1010,0
20241022,184800,859577380,1010,1010,1010,1010,0
20241022,184700,859577380,1010,1010,1010,1010,0
20241022,184600,859577380,1010,1010,1010,1010,0
20241022,184500,859577380,1010,1010,1010,1010,0
20241022,184400,859577380,1010,1010,1010,1010,0
20241022,184300,859577380,1010,1010,1010,1010,0
20241022,184200,859577380,1010,1010,1010,1010,14250
20241022,184100,859577380,1010,1010,1010,1010,0
20241022,184000,859577380,1010,1010,1010,1010,0
20241022,183900,859577380,1010,1010,1010,1010,0
20241022,183800,859577380,1010,1010,1010,1010,0
20241022,183700,859577380,1010,1010,1010,1010,0
20241022,183600,859577380,1010,1010,1010,1010,0
20241022,183500,859577380,1010,1010,1010,1010,0
20241022,183400,859577380,1010,1010,1010,1010,0
20241022,183300,859577380,1010,1010,1010,1010,0
20241022,183200,859577380,1010,1010,1010,1010,0
20241022,183100,859577380,1010,1010,1010,1010,0
20241022,183000,859577380,1010,1010,1010,1010,0
20241022,182900,859577380,1010,1010,1010,1010,0
20241022,182800,859577380,1010,1010,1010,1010,0
20241022,182700,859577380,1010,1010,1010,1010,0
20241022,182600,859577380,1010,1010,1010,1010,0
20241022,182500,859577380,1010,1010,1010,1010,0
20241022,182400,859577380,1010,1010,1010,1010,0
20241022,182300,859577380,1010,1010,1010,1010,0
20241022,182200,859577380,1010,1010,1010,1010,0
20241022,182100,859577380,1010,1010,1010,1010,0
20241022,182000,859577380,1010,1010,1010,1010,0
20241022,181900,859577380,1010,1010,1010,1010,0
20241022,181800,859577380,1010,1010,1010,1010,0
20241022,181700,859577380,1010,1010,1010,1010,0
20241022,181600,859577380,1010,1010,1010,1010,0
20241022,181500,859577380,1010,1010,1010,1010,0
20241022,181400,859577380,1010,1010,1010,1010,0
20241022,181300,859577380,1010,1010,1010,1010,0
20241022,181200,859577380,1010,1010,1010,1010,14250
20241022,181100,859577380,1010,1010,1010,1010,0
20241022,181000,859577380,1010,1010,1010,1010,0
20241022,180900,859577380,1010,1010,1010,1010,0
20241022,180800,859577380,1010,1010,1010,1010,0
20241022,180700,859577380,1010,1010,1010,1010,0
20241022,180600,859577380,1010,1010,1010,1010,0
20241022,180500,859577380,1010,1010,1010,1010,0
20241022,180400,859577380,1010,1010,1010,1010,0
20241022,180300,859577380,1010,1010,1010,1010,0
20241022,180200,859577380,1010,1010,1010,1010,0
20241022,180100,859577380,1010,1010,1010,1010,0
20241022,180000,859577380,1010,1010,1010,1010,0
20241022,175900,859577380,1010,1010,1010,1010,0
20241022,175800,859577380,1010,1010,1010,1010,0
20241022,175700,859577380,1010,1010,1010,1010,0
20241022,175600,859577380,1010,1010,1010,1010,0
20241022,175500,859577380,1010,1010,1010,1010,0
20241022,175400,859577380,1010,1010,1010,1010,0
20241022,175300,859577380,1010,1010,1010,1010,0
20241022,175200,859577380,1010,1010,1010,1010,0
20241022,175100,859577380,1010,1010,1010,1010,0
20241022,175000,859577380,1010,1010,1010,1010,0
20241022,174900,859577380,1010,1010,1010,1010,0
20241022,174800,859577380,1010,1010,1010,1010,0
20241022,174700,859577380,1010,1010,1010,1010,0
20241022,174600,859577380,1010,1010,1010,1010,0
20241022,174500,859577380,1010,1010,1010,1010,0
20241022,174400,859577380,1010,1010,1010,1010,0
20241022,174300,859577380,1010,1010,1010,1010,0
20241022,174200,859577380,1010,1010,1010,1010,14250
20241022,174100,859577380,1010,1010,1010,1010,0
20241022,174000,859577380,1010,1010,1010,1010,0
20241022,173900,859577380,1010,1010,1010,1010,0
20241022,173800,859577380,1010,1010,1010,1010,0
20241022,173700,859577380,1010,1010,1010,1010,0
20241022,173600,859577380,1010,1010,1010,1010,0
20241022,173500,859577380,1010,1010,1010,1010,0
20241022,173400,859577380,1010,1010,1010,1010,0
20241022,173300,859577380,1010,1010,1010,1010,0
20241022,173200,859577380,1010,1010,1010,1010,0
20241022,173100,859577380,1010,1010,1010,1010,0
20241022,173000,859577380,1010,1010,1010,1010,0
20241022,172900,859577380,1010,1010,1010,1010,0
20241022,172800,859577380,1010,1010,1010,1010,0
20241022,172700,859577380,1010,1010,1010,1010,0
20241022,172600,859577380,1010,1010,1010,1010,0
20241022,172500,859577380,1010,1010,1010,1010,0
20241022,172400,859577380,1010,1010,1010,1010,0
20241022,172300,859577380,1010,1010,1010,1010,0
20241022,172200,859577380,1010,1010,1010,1010,0
20241022,172100,859577380,1010,1010,1010,1010,0
20241022,172000,859577380,1010,1010,1010,1010,0
20241022,171900,859577380,1010,1010,1010,1010,0
20241022,171800,859577380,1010,1010,1010,1010,0
20241022,171700,859577380,1010,1010,1010,1010,0
20241022,171600,859577380,1010,1010,1010,1010,0
20241022,171500,859577380,1010,1010,1010,1010,0
20241022,171400,859577380,1010,1010,1010,1010,0
20241022,171300,859577380,1010,1010,1010,1010,0
20241022,171200,859577380,1010,1010,1010,1010,14250
20241022,171100,859577380,1010,1010,1010,1010,0
20241022,171000,859577380,1010,1010,1010,1010,0
20241022,170900,859577380,1010,1010,1010,1010,0
20241022,170800,859577380,1010,1010,1010,1010,0
20241022,170700,859577380,1010,1010,1010,1010,0
20241022,170600,859577380,1010,1010,1010,1010,0
20241022,170500,859577380,1010,1010,1010,1010,0
20241022,170400,859577380,1010,1010,1010,1010,0
20241022,170300,859577380,1010,1010,1010,1010,0
20241022,170200,859577380,1010,1010,1010,1010,0
20241022,170100,859577380,1010,1010,1010,1010,0
20241022,170000,859577380,1010,1010,1010,1010,0
20241022,165900,859577380,1010,1010,1010,1010,0
20241022,165800,859577380,1010,1010,1010,1010,0
20241022,165700,859577380,1010,1010,1010,1010,0
20241022,165600,859577380,1010,1010,1010,1010,0
20241022,165500,859577380,1010,1010,1010,1010,0
20241022,165400,859577380,1010,1010,1010,1010,0
20241022,165300,859577380,1010,1010,1010,1010,0
20241022,165200,859577380,1010,1010,1010,1010,0
20241022,165100,859577380,1010,1010,1010,1010,0
20241022,165000,859577380,1010,1010,1010,1010,0
20241022,164900,859577380,1010,1010,1010,1010,0
20241022,164800,859577380,1010,1010,1010,1010,0
20241022,164700,859577380,1010,1010,1010,1010,0
20241022,164600,859577380,1010,1010,1010,1010,0
20241022,164500,859577380,1010,1010,1010,1010,0
20241022,164400,859577380,1010,1010,1010,1010,0
20241022,164300,859577380,1010,1010,1010,1010,0
20241022,164200,859577380,1010,1010,1010,1010,14250
20241022,164100,859577380,1010,1010,1010,1010,0
20241022,164000,859577380,1010,1010,1010,1010,0
20241022,163900,859577380,1010,1010,1010,1010,0
20241022,163800,859577380,1010,1010,1010,1010,0
20241022,163700,859577380,1010,1010,1010,1010,0
20241022,163600,859577380,1010,1010,1010,1010,0
20241022,163500,859577380,1010,1010,1010,1010,0
20241022,163400,859577380,1010,1010,1010,1010,0
20241022,163300,859577380,1010,1010,1010,1010,0
20241022,163200,859577380,1010,1010,1010,1010,0
20241022,163100,859577380,1010,1010,1010,1010,0
20241022,163000,859577380,1010,1010,1010,1010,0
20241022,162900,859577380,1010,1010,1010,1010,0
20241022,162800,859577380,1010,1010,1010,1010,0
20241022,162700,859577380,1010,1010,1010,1010,0
20241022,162600,859577380,1010,1010,1010,1010,0
20241022,162500,859577380,1010,1010,1010,1010,0
20241022,162400,859577380,1010,1010,1010,1010,0
20241022,162300,859577380,1010,1010,1010,1010,0
20241022,162200,859577380,1010,1010,1010,1010,0
20241022,162100,859577380,1010,1010,1010,1010,0
20241022,162000,859577380,1010,1010,1010,1010,0
20241022,161900,859577380,1010,1010,1010,1010,0
20241022,161800,859577380,1010,1010,1010,1010,0
20241022,161700,859577380,1010,1010,1010,1010,0
20241022,161600,859577380,1010,1010,1010,1010,0
20241022,161500,859577380,1010,1010,1010,1010,0
20241022,161400,859577380,1010,1010,1010,1010,0
20241022,161300,859577380,1010,1010,1010,1010,0
20241022,161200,859577380,1010,1010,1010,1010,14250
20241022,161100,859577380,1010,1010,1010,1010,0
20241022,161000,859577380,1010,1010,1010,1010,0
20241022,160900,859577380,1010,1010,1010,1010,0
20241022,160800,859577380,1010,1010,1010,1010,0
20241022,160700,859577380,1010,1010,1010,1010,0
20241022,160600,859577380,1010,1010,1010,1010,0
20241022,160500,859577380,1010,1010,1010,1010,0
20241022,160400,859577380,1010,1010,1010,1010,0
20241022,160300,859577380,1010,1010,1010,1010,0
20241022,160200,859577380,1010,1010,1010,1010,0
20241022,160100,859577380,1010,1010,1010,1010,0
20241022,160000,859577380,1010,1010,1010,1010,0
20241022,155900,859577380,1010,1010,1010,1010,0
20241022,155800,859577380,1010,1010,1010,1010,0
20241022,155700,859577380,1010,1010,1010,1010,0
20241022,155600,859577380,1010,1010,1010,1010,0
20241022,155500,859577380,1010,1010,1010,1010,0
20241022,155400,859577380,1010,1010,1010,1010,0
20241022,155300,859577380,1010,1010,1010,1010,0
20241022,155200,859577380,1010,1010,1010,1010,0
20241022,155100,859577380,1010,1010,1010,1010,0
20241022,155000,859577380,1010,1010,1010,1010,0
20241022,154900,859577380,1010,1010,1010,1010,0
20241022,154800,859577380,1010,1010,1010,1010,0
20241022,154700,859577380,1010,1010,1010,1010,0
20241022,154600,859577380,1010,1010,1010,1010,0
20241022,154500,859577380,1010,1010,1010,1010,0
20241022,154400,859577380,1010,1010,1010,1010,0
20241022,154300,859577380,1010,1010,1010,1010,0
20241022,154200,859577380,1010,1010,1010,1010,14250
20241022,154100,859577380,1010,1010,1010,1010,0
20241022,154000,859577380,1010,1010,1010,1010,0
20241022,153900,859577380,1010,1010,1010,1010,0
20241022,153800,859577380,1010,1010,1010,1010,0
20241022,153700,859577380,1010,1010,1010,1010,0
20241022,153600,859577380,1010,1010,1010,1010,0
20241022,153500,859577380,1010,1010,1010,1010,0
20241022,153400,859577380,1010,1010,1010,1010,0
20241022,153300,859577380,1010,1010,1010,1010,0
20241022,153200,859577380,1010,1010,1010,1010,0
20241022,153100,859577380,1010,1010,1010,1010,0
20241022,153000,859577380,1010,1010,1010,1010,14250
20241022,152900,845184880,1003,1003,1003,1003,0
20241022,152800,845184880,1003,1003,1003,1003,0
20241022,152700,845184880,1003,1003,1003,1003,0
20241022,152600,845184880,1003,1003,1003,1003,0
20241022,152500,845184880,1003,1003,1003,1003,0
20241022,152400,845184880,1003,1003,1003,1003,0
20241022,152300,845184880,1003,1003,1003,1003,0
20241022,152200,845184880,1003,1003,1003,1003,0
20241022,152100,845184880,1003,1003,1003,1003,0
20241022,152000,845184880,1003,1003,1003,1003,0
20241022,151900,845184880,1003,1003,1003,1003,1
20241022,151800,845183877,1002,1002,1002,1002,50
20241022,151700,845133777,1002,1002,1002,1002,30
20241022,151600,845103717,1001,1002,1002,1001,1130
20241022,151500,843971558,1002,1002,1002,1002,222
20241022,151400,843749114,1002,1002,1002,1002,14
20241022,151300,843735086,1002,1002,1002,1002,41
20241022,151200,843694004,1002,1001,1002,1001,676
20241022,151100,843016667,1002,1002,1002,1001,98
20241022,151000,842918516,1002,1001,1002,1001,115
20241022,150900,842803386,1001,1002,1002,1000,1568
20241022,150800,841234004,1000,1002,1002,1000,95
20241022,150700,841138926,999,999,1000,999,3132
20241022,150600,838010053,999,1001,1002,999,5811
20241022,150500,832197302,1001,1001,1001,999,2207
20241022,150400,829991087,1002,999,1002,998,14002
20241022,150300,816003326,999,1001,1001,999,6167
20241022,150200,809841697,1000,1003,1003,998,44909
20241022,150100,764905568,1004,1004,1004,1004,151
20241022,150000,764753964,1004,1004,1004,1004,88
20241022,145900,764665612,1004,1004,1004,1004,44
20241022,145800,764621436,1004,1004,1004,1004,0
20241022,145700,764621436,1004,1004,1004,1004,0
20241022,145600,764621436,1004,1003,1004,1003,102
20241022,145500,764519128,1003,1003,1004,1003,701
20241022,145400,763816024,1004,1002,1004,1002,351
20241022,145300,763463820,1002,1004,1004,1002,6289
20241022,145200,757160443,1004,1004,1004,1004,600
20241022,145100,756558043,1003,1003,1003,1003,2160
20241022,145000,754391563,1003,1003,1003,1001,23947
20241022,144900,730395883,1004,1004,1004,1003,250
20241022,144800,730145013,1004,1003,1005,1003,160
20241022,144700,729984431,1003,1003,1003,1002,6004
20241022,144600,723965310,1004,1003,1004,1003,5000
20241022,144500,718949310,1003,1003,1003,1003,30
20241022,144400,718919220,1008,1003,1010,1002,4774
20241022,144300,714135573,1003,1004,1010,1003,16597
20241022,144200,697479843,1004,1008,1008,1004,23979
20241022,144100,673372333,1008,1010,1010,1008,7009
20241022,144000,666304870,1011,1011,1011,1009,102
20241022,143900,666201948,1009,1009,1009,1009,50
20241022,143800,666151498,1009,1009,1009,1009,0
20241022,143700,666151498,1009,1010,1010,1009,2402
20241022,143600,663727703,1010,1010,1010,1010,319
20241022,143500,663405513,1010,1010,1010,1010,2
20241022,143400,663403493,1010,1010,1010,1010,4
20241022,143300,663399453,1010,1010,1010,1010,0
20241022,143200,663399453,1010,1009,1010,1009,233
20241022,143100,663164337,1009,1009,1009,1009,48
20241022,143000,663115905,1008,1008,1008,1008,0
20241022,142900,663115905,1008,1008,1008,1008,0
20241022,142800,663115905,1008,1008,1008,1008,50
20241022,142700,663065505,1008,1009,1009,1008,4945
20241022,142600,658080445,1008,1008,1008,1008,0
20241022,142500,658080445,1008,1010,1010,1008,461
20241022,142400,657615737,1008,1010,1010,1008,1500
20241022,142300,656101740,1011,1011,1011,1011,1
20241022,142200,656100729,1010,1010,1010,1010,2191
20241022,142100,653887819,1010,1011,1011,1010,1107
20241022,142000,652769649,1012,1012,1012,1012,99
20241022,141900,652669461,1010,1010,1010,1010,0
20241022,141800,652669461,1010,1011,1012,1010,2107
20241022,141700,650541387,1010,1010,1010,1010,1931
20241022,141600,648591077,1010,1011,1011,1010,627
20241022,141500,647957787,1011,1011,1011,1011,10
20241022,141400,647947677,1012,1012,1012,1012,0
20241022,141300,647947677,1012,1012,1012,1012,0
20241022,141200,647947677,1012,1012,1012,1012,0
20241022,141100,647947677,1012,1012,1012,1012,1
20241022,141000,647946665,1012,1012,1012,1012,2
20241022,140900,647944641,1012,1009,1012,1009,455
20241022,140800,647485543,1012,1012,1012,1012,0
20241022,140700,647485543,1012,1012,1012,1012,0
20241022,140600,647485543,1012,1007,1012,1007,3793
20241022,140500,643665982,1007,1012,1012,1007,16431
20241022,140400,627077127,1012,1012,1012,1012,8
20241022,140300,627069031,1013,1012,1014,1012,158
20241022,140200,626909132,1012,1014,1014,1012,13
20241022,140100,626895974,1012,1014,1014,1012,61
20241022,140000,626834240,1012,1012,1012,1012,0
20241022,135900,626834240,1012,1012,1012,1012,50
20241022,135800,626783640,1014,1014,1014,1014,0
20241022,135700,626783640,1014,1014,1014,1014,0
20241022,135600,626783640,1014,1012,1014,1012,3489
20241022,135500,623252770,1012,1012,1014,1012,63
20241022,135400,623189012,1012,1012,1012,1012,2
20241022,135300,623186988,1012,1012,1012,1012,10
20241022,135200,623176868,1014,1013,1014,1012,801
20241022,135100,622366117,1015,1015,1015,1015,0
20241022,135000,622366117,1015,1014,1015,1013,134
20241022,134900,622230264,1015,1015,1015,1015,0
20241022,134800,622230264,1015,1014,1015,1014,2
20241022,134700,622228235,1014,1014,1014,1014,60
20241022,134600,622167395,1016,1015,1016,1015,201
20241022,134500,621963379,1016,1016,1016,1016,0
20241022,134400,621963379,1016,1016,1016,1016,0
20241022,134300,621963379,1016,1016,1016,1016,0
20241022,134200,621963379,1016,1012,1016,1012,1251
20241022,134100,620697363,1012,1016,1016,1012,22
20241022,134000,620675095,1011,1011,1011,1011,0
20241022,133900,620675095,1011,1011,1011,1011,1456
20241022,133800,619203079,1016,1016,1016,1016,0
20241022,133700,619203079,1016,1014,1016,1014,10885
20241022,133600,608155423,1014,1014,1014,1014,0
20241022,133500,608155423,1014,1014,1014,1014,0
20241022,133400,608155423,1014,1014,1014,1014,29
20241022,133300,608126017,1014,1011,1014,1011,51
20241022,133200,608074453,1014,1014,1014,1014,21
20241022,133100,608053159,1011,1011,1011,1011,0
20241022,133000,608053159,1011,1011,1011,1011,0
20241022,132900,608053159,1011,1011,1011,1011,0
20241022,132800,608053159,1011,1011,1011,1011,1
20241022,132700,608052148,1014,1013,1014,1013,676
20241022,132600,607367359,1013,1013,1013,1013,612
20241022,132500,606747403,1013,1013,1013,1013,289
20241022,132400,606454646,1013,1010,1013,1010,141
20241022,132300,606312233,1010,1011,1011,1010,150
20241022,132200,606160634,1014,1014,1014,1014,0
20241022,132100,606160634,1014,1014,1014,1014,0
20241022,132000,606160634,1014,1014,1014,1014,0
20241022,131900,606160634,1014,1014,1014,1014,0
20241022,131800,606160634,1014,1014,1014,1014,0
20241022,131700,606160634,1014,1014,1014,1014,0
20241022,131600,606160634,1014,1014,1014,1014,250
20241022,131500,605907134,1014,1014,1014,1014,1
20241022,131400,605906120,1010,1014,1014,1010,929
20241022,131300,604967826,1010,1011,1011,1010,5200
20241022,131200,599715619,1011,1011,1011,1011,4720
20241022,131100,594943699,1012,1013,1013,1012,8637
20241022,131000,586196379,1015,1013,1015,1013,2
20241022,130900,586194351,1016,1016,1016,1016,0
20241022,130800,586194351,1016,1016,1016,1016,1
20241022,130700,586193335,1016,1016,1016,1016,0
20241022,130600,586193335,1016,1016,1016,1016,5
20241022,130500,586188255,1017,1017,1017,1017,0
20241022,130400,586188255,1017,1015,1017,1015,15
20241022,130300,586173020,1017,1017,1017,1017,0
20241022,130200,586173020,1017,1017,1017,1017,0
20241022,130100,586173020,1017,1017,1017,1017,0
20241022,130000,586173020,1017,1013,1017,1013,495
20241022,125900,585670797,1017,1017,1017,1017,0
20241022,125800,585670797,1017,1017,1017,1017,0
20241022,125700,585670797,1017,1017,1017,1017,0
20241022,125600,585670797,1017,1017,1017,1017,1
20241022,125500,585669780,1018,1018,1018,1018,0
20241022,125400,585669780,1018,1018,1018,1018,1
20241022,125300,585668762,1014,1014,1014,1014,304
20241022,125200,585360506,1013,1015,1015,1013,1854
20241022,125100,583481002,1018,1018,1018,1018,0
20241022,125000,583481002,1018,1018,1018,1018,5
20241022,124900,583475912,1013,1018,1018,1013,12
20241022,124800,583463726,1018,1018,1018,1018,6
20241022,124700,583457618,1013,1013,1013,1013,4825
20241022,124600,578569893,1013,1013,1013,1013,0
20241022,124500,578569893,1013,1014,1014,1013,1886
20241022,124400,576659365,1016,1015,1016,1015,2047
20241022,124300,574581546,1014,1016,1016,1014,11076
20241022,124200,563350207,1016,1016,1016,1016,31
20241022,124100,563318711,1018,1018,1018,1018,0
20241022,124000,563318711,1018,1018,1018,1018,5
20241022,123900,563313621,1018,1016,1018,1016,306
20241022,123800,563002115,1017,1017,1017,1017,1
20241022,123700,563001098,1018,1018,1018,1018,10
20241022,123600,562990918,1018,1018,1018,1018,308
20241022,123500,562677374,1018,1018,1018,1018,563
20241022,123400,562104240,1019,1020,1020,1019,15
20241022,123300,562088950,1020,1020,1020,1020,0
20241022,123200,562088950,1020,1020,1020,1020,1
20241022,123100,562087930,1021,1021,1021,1021,143
20241022,123000,561941927,1016,1013,1016,1012,3339
20241022,122900,558557005,1012,1013,1013,1012,552
20241022,122800,557997838,1013,1012,1013,1012,903
20241022,122700,557083994,1012,1015,1015,1012,8
20241022,122600,557075895,1015,1015,1015,1015,0
20241022,122500,557075895,1015,1015,1015,1015,0
20241022,122400,557075895,1015,1015,1015,1015,22
20241022,122300,557053565,1011,1013,1013,1011,3410
20241022,122200,553604967,1015,1015,1015,1015,0
20241022,122100,553604967,1015,1015,1015,1015,0
20241022,122000,553604967,1015,1015,1015,1015,0
20241022,121900,553604967,1015,1015,1015,1015,0
20241022,121800,553604967,1015,1015,1015,1015,1
20241022,121700,553603952,1012,1012,1012,1012,969
20241022,121600,552623324,1012,1014,1014,1012,7276
20241022,121500,545254160,1018,1018,1018,1018,0
20241022,121400,545254160,1018,1018,1018,1018,0
20241022,121300,545254160,1018,1014,1018,1013,702
20241022,121200,544542482,1015,1014,1015,1013,1974
20241022,121100,542542050,1016,1016,1016,1016,1
20241022,121000,542541034,1014,1014,1014,1014,1
20241022,120900,542540020,1014,1016,1016,1014,7028
20241022,120800,535407312,1016,1016,1016,1016,609
20241022,120700,534788568,1017,1017,1017,1017,0
20241022,120600,534788568,1017,1017,1017,1017,850
20241022,120500,533924118,1017,1017,1017,1017,1000
20241022,120400,532907118,1017,1017,1017,1017,300
20241022,120300,532602018,1018,1018,1018,1018,65
20241022,120200,532535848,1020,1020,1020,1020,1
20241022,120100,532534828,1021,1021,1021,1021,0
20241022,120000,532534828,1021,1021,1021,1021,0
20241022,115900,532534828,1021,1021,1021,1021,0
20241022,115800,532534828,1021,1017,1021,1017,541
20241022,115700,531984627,1017,1017,1017,1017,45
20241022,115600,531938862,1017,1015,1017,1015,3510
20241022,115500,528369883,1015,1016,1017,1015,474
20241022,115400,527888634,1017,1017,1017,1017,4
20241022,115300,527884566,1017,1016,1017,1016,111
20241022,115200,527771787,1017,1017,1017,1017,0
20241022,115100,527771787,1017,1017,1018,1017,946
20241022,115000,526809704,1018,1018,1018,1017,1417
20241022,114900,525367873,1019,1019,1019,1018,1506
20241022,114800,523833813,1020,1020,1020,1020,5
20241022,114700,523828713,1020,1021,1021,1020,1182
20241022,114600,522622673,1021,1021,1021,1021,5
20241022,114500,522617568,1021,1020,1021,1020,362
20241022,114400,522248256,1023,1023,1023,1023,0
20241022,114300,522248256,1023,1023,1023,1023,1
20241022,114200,522247233,1024,1017,1024,1017,1005
20241022,114100,521225141,1025,1017,1025,1017,441
20241022,114000,520776348,1024,1024,1025,1024,3811
20241022,113900,516873882,1024,1026,1026,1024,15158
20241022,113800,501349897,1026,1027,1028,1025,1061
20241022,113700,500261299,1029,1025,1029,1025,1351
20241022,113600,498874014,1025,1024,1027,1024,2449
20241022,113500,496364286,1025,1026,1026,1024,4160
20241022,113400,492102526,1026,1022,1026,1022,6450
20241022,113300,485494128,1022,1023,1024,1022,900
20241022,113200,484573105,1024,1020,1026,1013,5407
20241022,113100,479079783,1020,1027,1027,1020,2735
20241022,113000,476285183,1022,1027,1028,1021,3579
20241022,112900,472614410,1027,1020,1028,1018,10970
20241022,112800,461400008,1028,1030,1030,1021,7765
20241022,112700,453454199,1030,1025,1032,1022,11709
20241022,112600,441427106,1024,1037,1037,1016,27512
20241022,112500,413158172,1047,1017,1047,1015,39563
20241022,112400,372399149,1015,1016,1016,1015,1973
20241022,112300,370395554,1018,1018,1018,1018,0
20241022,112200,370395554,1018,1018,1018,1018,101
20241022,112100,370292736,1018,1015,1018,1015,647
20241022,112000,369635069,1013,1016,1016,1013,1469
20241022,111900,368145769,1017,1015,1017,1015,1557
20241022,111800,366564920,1015,1015,1016,1013,5074
20241022,111700,361416753,1015,1015,1015,1013,536
20241022,111600,360872723,1015,1013,1015,1013,101
20241022,111500,360770408,1015,1013,1015,1011,1873
20241022,111400,358870038,1014,1014,1014,1010,576
20241022,111300,358288071,1014,1013,1014,1010,364
20241022,111200,357919709,1013,1013,1013,1013,1220
20241022,111100,356683849,1013,1012,1013,1010,3553
20241022,111000,353087738,1012,1011,1012,1011,303
20241022,110900,352781103,1010,1008,1010,1008,238
20241022,110800,352540735,1009,1009,1009,1009,3400
20241022,110700,349110135,1010,1010,1010,1010,1009
20241022,110600,348091045,1009,1009,1009,1009,12
20241022,110500,348078937,1010,1010,1010,1010,0
20241022,110400,348078937,1010,1009,1010,1009,8104
20241022,110300,339901819,1009,1009,1009,1009,68
20241022,110200,339833207,1008,1007,1008,1007,6175
20241022,110100,333611037,1007,1007,1007,1007,389
20241022,110000,333219314,1007,1007,1007,1007,0
20241022,105900,333219314,1007,1007,1007,1007,0
20241022,105800,333219314,1007,1007,1007,1007,1
20241022,105700,333218307,1006,1006,1006,1006,17
20241022,105600,333201205,1006,1006,1006,1006,220
20241022,105500,332979885,1006,1006,1006,1006,1956
20241022,105400,331012149,1007,1007,1007,1007,0
20241022,105300,331012149,1007,1007,1007,1007,0
20241022,105200,331012149,1007,1007,1007,1007,1
20241022,105100,331011142,1006,1006,1006,1006,1325
20241022,105000,329678192,1007,1006,1007,1006,31
20241022,104900,329647005,1006,1006,1006,1006,11531
20241022,104800,318046819,1006,1006,1006,1006,1015
20241022,104700,317025729,1007,1006,1007,1006,7
20241022,104600,317018686,1007,1007,1007,1007,14
20241022,104500,317004588,1007,1006,1007,1006,33
20241022,104400,316971389,1006,1007,1007,1006,1001
20241022,104300,315964382,1006,1007,1007,1006,3
20241022,104200,315961362,1007,1006,1007,1006,5
20241022,104100,315956331,1006,1006,1006,1006,1001
20241022,104000,314949325,1006,1006,1006,1006,3752
20241022,103900,311174813,1007,1007,1007,1007,0
20241022,103800,311174813,1007,1007,1007,1006,6914
20241022,103700,304219128,1007,1007,1007,1007,353
20241022,103600,303863657,1007,1007,1007,1007,0
20241022,103500,303863657,1007,1007,1007,1007,558
20241022,103400,303301751,1007,1007,1007,1007,202
20241022,103300,303098337,1008,1008,1008,1008,0
20241022,103200,303098337,1008,1006,1008,1006,3657
20241022,103100,299413088,1006,1006,1006,1006,0
20241022,103000,299413088,1006,1006,1006,1006,1948
20241022,102900,297453400,1007,1007,1007,1007,0
20241022,102800,297453400,1007,1007,1007,1007,1
20241022,102700,297452393,1005,1006,1006,1005,11667
20241022,102600,285716059,1006,1008,1008,1006,8
20241022,102500,285708003,1007,1007,1007,1007,0
20241022,102400,285708003,1007,1007,1007,1007,100
20241022,102300,285607303,1006,1006,1006,1006,916
20241022,102200,284685807,1006,1006,1006,1006,85
20241022,102100,284600297,1006,1005,1006,1005,543
20241022,102000,284054082,1006,1006,1006,1006,2200
20241022,101900,281840882,1006,1007,1007,1006,2905
20241022,101800,278917452,1006,1007,1007,1006,2038
20241022,101700,276866175,1006,1006,1006,1006,0
20241022,101600,276866175,1006,1006,1006,1006,246
20241022,101500,276618699,1006,1007,1007,1006,3381
20241022,101400,273215963,1007,1007,1007,1007,1108
20241022,101300,272100207,1007,1007,1008,1007,202
20241022,101200,271896792,1008,1008,1008,1008,900
20241022,101100,270989592,1007,1006,1007,1006,3709
20241022,101000,267257477,1007,1007,1007,1007,800
20241022,100900,266451877,1007,1007,1007,1007,195
20241022,100800,266255512,1006,1006,1006,1006,1799
20241022,100700,264445718,1006,1005,1007,1005,936
20241022,100600,263504813,1005,1006,1007,1005,5412
20241022,100500,258062658,1007,1006,1008,1006,2286
20241022,100400,255760890,1006,1007,1008,1006,5756
20241022,100300,249965525,1008,1010,1010,1008,5462
20241022,100200,244459778,1011,1008,1011,1008,1023
20241022,100100,243428588,1008,1009,1009,1008,71
20241022,100000,243356950,1010,1010,1010,1010,1
20241022,095900,243355940,1009,1008,1009,1008,4060
20241022,095800,239263253,1008,1010,1010,1008,2261
20241022,095700,236984163,1009,1009,1009,1009,1705
20241022,095600,235263818,1009,1009,1009,1009,200
20241022,095500,235062018,1010,1010,1010,1010,0
20241022,095400,235062018,1010,1010,1010,1010,1
20241022,095300,235061008,1010,1010,1010,1010,0
20241022,095200,235061008,1010,1011,1011,1010,16190
20241022,095100,218707909,1012,1012,1012,1012,101
20241022,095000,218605697,1012,1012,1012,1012,0
20241022,094900,218605697,1012,1011,1012,1011,665
20241022,094800,217933017,1011,1014,1014,1011,6
20241022,094700,217926936,1014,1012,1014,1011,13950
20241022,094600,203807037,1011,1012,1013,1011,358
20241022,094500,203445096,1012,1011,1013,1011,3103
20241022,094400,200304959,1013,1013,1013,1013,0
20241022,094300,200304959,1013,1013,1013,1013,3
20241022,094200,200301920,1013,1013,1013,1013,0
20241022,094100,200301920,1013,1010,1013,1008,22001
20241022,094000,178111088,1013,1010,1013,1009,1003
20241022,093900,177098653,1013,1014,1014,1009,1279
20241022,093800,175806337,1013,1012,1013,1012,1002
20241022,093700,174791934,1009,1012,1012,1009,51
20241022,093600,174740472,1009,1010,1010,1009,3000
20241022,093500,171711972,1012,1012,1013,1012,5050
20241022,093400,166601322,1011,1011,1011,1009,12584
20241022,093300,153895897,1011,1011,1012,1011,2905
20241022,093200,150958941,1012,1012,1012,1012,500
20241022,093100,150452941,1012,1012,1012,1012,166
20241022,093000,150284949,1014,1014,1014,1014,3
20241022,092900,150281907,1014,1014,1014,1011,1601
20241022,092800,148660125,1014,1014,1014,1014,4
20241022,092700,148656069,1014,1013,1014,1013,2810
20241022,092600,145808428,1013,1013,1013,1013,1
20241022,092500,145807415,1012,1012,1012,1012,2174
20241022,092400,143607327,1011,1010,1011,1010,10623
20241022,092300,132867688,1011,1011,1011,1011,50
20241022,092200,132817138,1011,1011,1011,1011,355
20241022,092100,132458233,1011,1008,1011,1008,198
20241022,092000,132258619,1008,1009,1010,1008,5876
20241022,091900,126328118,1009,1009,1009,1008,863
20241022,091800,125457363,1010,1009,1010,1009,2261
20241022,091700,123176013,1009,1009,1010,1007,4023
20241022,091600,119119129,1011,1010,1011,1010,5591
20241022,091500,113471893,1010,1010,1010,1008,705
20241022,091400,112760801,1010,1009,1010,1006,9067
20241022,091300,103605886,1008,1010,1010,1008,161
20241022,091200,103443591,1004,1005,1005,1003,19717
20241022,091100,83651754,1005,1007,1010,1005,912
20241022,091000,82734024,1011,1011,1011,1011,100
20241022,090900,82632924,1011,1008,1011,1006,1500
20241022,090800,81121609,1011,1010,1011,1008,1835
20241022,090700,79270447,1010,1012,1012,1010,9871
20241022,090600,69289969,1012,1016,1016,1012,7164
20241022,090500,62031389,1016,1016,1017,1016,996
20241022,090400,61019443,1019,1016,1020,1016,19816
20241022,090300,40843113,1017,1016,1017,1009,619
20241022,090200,40214398,1015,1005,1015,1003,21303
20241022,090100,18681152,1005,1004,1014,1004,11391
20241022,090000,7160553,1009,1004,1009,1004,7132