KissMeData/060560/min/candle-20241015.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241015,194200,4648787818,812,812,812,812,29438
20241015,194100,4648787818,812,812,812,812,0
20241015,194000,4648787818,812,812,812,812,0
20241015,193900,4648787818,812,812,812,812,0
20241015,193800,4648787818,812,812,812,812,0
20241015,193700,4648787818,812,812,812,812,0
20241015,193600,4648787818,812,812,812,812,0
20241015,193500,4648787818,812,812,812,812,0
20241015,193400,4648787818,812,812,812,812,0
20241015,193300,4648787818,812,812,812,812,0
20241015,193200,4648787818,812,812,812,812,0
20241015,193100,4648787818,812,812,812,812,0
20241015,193000,4648787818,812,812,812,812,0
20241015,192900,4648787818,812,812,812,812,0
20241015,192800,4648787818,812,812,812,812,0
20241015,192700,4648787818,812,812,812,812,0
20241015,192600,4648787818,812,812,812,812,0
20241015,192500,4648787818,812,812,812,812,0
20241015,192400,4648787818,812,812,812,812,0
20241015,192300,4648787818,812,812,812,812,0
20241015,192200,4648787818,812,812,812,812,0
20241015,192100,4648787818,812,812,812,812,0
20241015,192000,4648787818,812,812,812,812,0
20241015,191900,4648787818,812,812,812,812,0
20241015,191800,4648787818,812,812,812,812,0
20241015,191700,4648787818,812,812,812,812,0
20241015,191600,4648787818,812,812,812,812,0
20241015,191500,4648787818,812,812,812,812,0
20241015,191400,4648787818,812,812,812,812,0
20241015,191300,4648787818,812,812,812,812,0
20241015,191200,4648787818,812,812,812,812,29438
20241015,191100,4648787818,812,812,812,812,0
20241015,191000,4648787818,812,812,812,812,0
20241015,190900,4648787818,812,812,812,812,0
20241015,190800,4648787818,812,812,812,812,0
20241015,190700,4648787818,812,812,812,812,0
20241015,190600,4648787818,812,812,812,812,0
20241015,190500,4648787818,812,812,812,812,0
20241015,190400,4648787818,812,812,812,812,0
20241015,190300,4648787818,812,812,812,812,0
20241015,190200,4648787818,812,812,812,812,0
20241015,190100,4648787818,812,812,812,812,0
20241015,190000,4648787818,812,812,812,812,0
20241015,185900,4648787818,812,812,812,812,0
20241015,185800,4648787818,812,812,812,812,0
20241015,185700,4648787818,812,812,812,812,0
20241015,185600,4648787818,812,812,812,812,0
20241015,185500,4648787818,812,812,812,812,0
20241015,185400,4648787818,812,812,812,812,0
20241015,185300,4648787818,812,812,812,812,0
20241015,185200,4648787818,812,812,812,812,0
20241015,185100,4648787818,812,812,812,812,0
20241015,185000,4648787818,812,812,812,812,0
20241015,184900,4648787818,812,812,812,812,0
20241015,184800,4648787818,812,812,812,812,0
20241015,184700,4648787818,812,812,812,812,0
20241015,184600,4648787818,812,812,812,812,0
20241015,184500,4648787818,812,812,812,812,0
20241015,184400,4648787818,812,812,812,812,0
20241015,184300,4648787818,812,812,812,812,0
20241015,184200,4648787818,812,812,812,812,29438
20241015,184100,4648787818,812,812,812,812,0
20241015,184000,4648787818,812,812,812,812,0
20241015,183900,4648787818,812,812,812,812,0
20241015,183800,4648787818,812,812,812,812,0
20241015,183700,4648787818,812,812,812,812,0
20241015,183600,4648787818,812,812,812,812,0
20241015,183500,4648787818,812,812,812,812,0
20241015,183400,4648787818,812,812,812,812,0
20241015,183300,4648787818,812,812,812,812,0
20241015,183200,4648787818,812,812,812,812,0
20241015,183100,4648787818,812,812,812,812,0
20241015,183000,4648787818,812,812,812,812,0
20241015,182900,4648787818,812,812,812,812,0
20241015,182800,4648787818,812,812,812,812,0
20241015,182700,4648787818,812,812,812,812,0
20241015,182600,4648787818,812,812,812,812,0
20241015,182500,4648787818,812,812,812,812,0
20241015,182400,4648787818,812,812,812,812,0
20241015,182300,4648787818,812,812,812,812,0
20241015,182200,4648787818,812,812,812,812,0
20241015,182100,4648787818,812,812,812,812,0
20241015,182000,4648787818,812,812,812,812,0
20241015,181900,4648787818,812,812,812,812,0
20241015,181800,4648787818,812,812,812,812,0
20241015,181700,4648787818,812,812,812,812,0
20241015,181600,4648787818,812,812,812,812,0
20241015,181500,4648787818,812,812,812,812,0
20241015,181400,4648787818,812,812,812,812,0
20241015,181300,4648787818,812,812,812,812,0
20241015,181200,4648787818,812,812,812,812,29438
20241015,181100,4648787818,812,812,812,812,0
20241015,181000,4648787818,812,812,812,812,0
20241015,180900,4648787818,812,812,812,812,0
20241015,180800,4648787818,812,812,812,812,0
20241015,180700,4648787818,812,812,812,812,0
20241015,180600,4648787818,812,812,812,812,0
20241015,180500,4648787818,812,812,812,812,0
20241015,180400,4648787818,812,812,812,812,0
20241015,180300,4648787818,812,812,812,812,0
20241015,180200,4648787818,812,812,812,812,0
20241015,180100,4648787818,812,812,812,812,0
20241015,180000,4648787818,812,812,812,812,0
20241015,175900,4648787818,812,812,812,812,0
20241015,175800,4648787818,812,812,812,812,0
20241015,175700,4648787818,812,812,812,812,0
20241015,175600,4648787818,812,812,812,812,0
20241015,175500,4648787818,812,812,812,812,0
20241015,175400,4648787818,812,812,812,812,0
20241015,175300,4648787818,812,812,812,812,0
20241015,175200,4648787818,812,812,812,812,0
20241015,175100,4648787818,812,812,812,812,0
20241015,175000,4648787818,812,812,812,812,0
20241015,174900,4648787818,812,812,812,812,0
20241015,174800,4648787818,812,812,812,812,0
20241015,174700,4648787818,812,812,812,812,0
20241015,174600,4648787818,812,812,812,812,0
20241015,174500,4648787818,812,812,812,812,0
20241015,174400,4648787818,812,812,812,812,0
20241015,174300,4648787818,812,812,812,812,0
20241015,174200,4648787818,812,812,812,812,29438
20241015,174100,4648787818,812,812,812,812,0
20241015,174000,4648787818,812,812,812,812,0
20241015,173900,4648787818,812,812,812,812,0
20241015,173800,4648787818,812,812,812,812,0
20241015,173700,4648787818,812,812,812,812,0
20241015,173600,4648787818,812,812,812,812,0
20241015,173500,4648787818,812,812,812,812,0
20241015,173400,4648787818,812,812,812,812,0
20241015,173300,4648787818,812,812,812,812,0
20241015,173200,4648787818,812,812,812,812,0
20241015,173100,4648787818,812,812,812,812,0
20241015,173000,4648787818,812,812,812,812,0
20241015,172900,4648787818,812,812,812,812,0
20241015,172800,4648787818,812,812,812,812,0
20241015,172700,4648787818,812,812,812,812,0
20241015,172600,4648787818,812,812,812,812,0
20241015,172500,4648787818,812,812,812,812,0
20241015,172400,4648787818,812,812,812,812,0
20241015,172300,4648787818,812,812,812,812,0
20241015,172200,4648787818,812,812,812,812,0
20241015,172100,4648787818,812,812,812,812,0
20241015,172000,4648787818,812,812,812,812,0
20241015,171900,4648787818,812,812,812,812,0
20241015,171800,4648787818,812,812,812,812,0
20241015,171700,4648787818,812,812,812,812,0
20241015,171600,4648787818,812,812,812,812,0
20241015,171500,4648787818,812,812,812,812,0
20241015,171400,4648787818,812,812,812,812,0
20241015,171300,4648787818,812,812,812,812,0
20241015,171200,4648787818,812,812,812,812,29438
20241015,171100,4648787818,812,812,812,812,0
20241015,171000,4648787818,812,812,812,812,0
20241015,170900,4648787818,812,812,812,812,0
20241015,170800,4648787818,812,812,812,812,0
20241015,170700,4648787818,812,812,812,812,0
20241015,170600,4648787818,812,812,812,812,0
20241015,170500,4648787818,812,812,812,812,0
20241015,170400,4648787818,812,812,812,812,0
20241015,170300,4648787818,812,812,812,812,0
20241015,170200,4648787818,812,812,812,812,0
20241015,170100,4648787818,812,812,812,812,0
20241015,170000,4648787818,812,812,812,812,0
20241015,165900,4648787818,812,812,812,812,0
20241015,165800,4648787818,812,812,812,812,0
20241015,165700,4648787818,812,812,812,812,0
20241015,165600,4648787818,812,812,812,812,0
20241015,165500,4648787818,812,812,812,812,0
20241015,165400,4648787818,812,812,812,812,0
20241015,165300,4648787818,812,812,812,812,0
20241015,165200,4648787818,812,812,812,812,0
20241015,165100,4648787818,812,812,812,812,0
20241015,165000,4648787818,812,812,812,812,0
20241015,164900,4648787818,812,812,812,812,0
20241015,164800,4648787818,812,812,812,812,0
20241015,164700,4648787818,812,812,812,812,0
20241015,164600,4648787818,812,812,812,812,0
20241015,164500,4648787818,812,812,812,812,0
20241015,164400,4648787818,812,812,812,812,0
20241015,164300,4648787818,812,812,812,812,0
20241015,164200,4648787818,812,812,812,812,29438
20241015,164100,4648787818,812,812,812,812,0
20241015,164000,4648787818,812,812,812,812,0
20241015,163900,4648787818,812,812,812,812,0
20241015,163800,4648787818,812,812,812,812,0
20241015,163700,4648787818,812,812,812,812,0
20241015,163600,4648787818,812,812,812,812,0
20241015,163500,4648787818,812,812,812,812,0
20241015,163400,4648787818,812,812,812,812,0
20241015,163300,4648787818,812,812,812,812,0
20241015,163200,4648787818,812,812,812,812,0
20241015,163100,4648787818,812,812,812,812,0
20241015,163000,4648787818,812,812,812,812,0
20241015,162900,4648787818,812,812,812,812,0
20241015,162800,4648787818,812,812,812,812,0
20241015,162700,4648787818,812,812,812,812,0
20241015,162600,4648787818,812,812,812,812,0
20241015,162500,4648787818,812,812,812,812,0
20241015,162400,4648787818,812,812,812,812,0
20241015,162300,4648787818,812,812,812,812,0
20241015,162200,4648787818,812,812,812,812,0
20241015,162100,4648787818,812,812,812,812,0
20241015,162000,4648787818,812,812,812,812,0
20241015,161900,4648787818,812,812,812,812,0
20241015,161800,4648787818,812,812,812,812,0
20241015,161700,4648787818,812,812,812,812,0
20241015,161600,4648787818,812,812,812,812,0
20241015,161500,4648787818,812,812,812,812,0
20241015,161400,4648787818,812,812,812,812,0
20241015,161300,4648787818,812,812,812,812,0
20241015,161200,4648787818,812,812,812,812,29438
20241015,161100,4648787818,812,812,812,812,0
20241015,161000,4648787818,812,812,812,812,0
20241015,160900,4648787818,812,812,812,812,0
20241015,160800,4648787818,812,812,812,812,0
20241015,160700,4648787818,812,812,812,812,0
20241015,160600,4648787818,812,812,812,812,0
20241015,160500,4648787818,812,812,812,812,0
20241015,160400,4648787818,812,812,812,812,0
20241015,160300,4648787818,812,812,812,812,0
20241015,160200,4648787818,812,812,812,812,0
20241015,160100,4648787818,812,812,812,812,0
20241015,160000,4648787818,812,812,812,812,0
20241015,155900,4648787818,812,812,812,812,0
20241015,155800,4648787818,812,812,812,812,0
20241015,155700,4648787818,812,812,812,812,0
20241015,155600,4648787818,812,812,812,812,0
20241015,155500,4648787818,812,812,812,812,0
20241015,155400,4648787818,812,812,812,812,0
20241015,155300,4648787818,812,812,812,812,0
20241015,155200,4648787818,812,812,812,812,0
20241015,155100,4648787818,812,812,812,812,0
20241015,155000,4648787818,812,812,812,812,0
20241015,154900,4648787818,812,812,812,812,0
20241015,154800,4648787818,812,812,812,812,0
20241015,154700,4648787818,812,812,812,812,0
20241015,154600,4648787818,812,812,812,812,0
20241015,154500,4648787818,812,812,812,812,0
20241015,154400,4648787818,812,812,812,812,0
20241015,154300,4648787818,812,812,812,812,0
20241015,154200,4648787818,812,812,812,812,29438
20241015,154100,4648787818,812,812,812,812,0
20241015,154000,4648787818,812,812,812,812,0
20241015,153900,4648787818,812,812,812,812,0
20241015,153800,4648787818,812,812,812,812,0
20241015,153700,4648787818,812,812,812,812,0
20241015,153600,4648787818,812,812,812,812,0
20241015,153500,4648787818,812,812,812,812,0
20241015,153400,4648787818,812,812,812,812,0
20241015,153300,4648787818,812,812,812,812,0
20241015,153200,4648787818,812,812,812,812,0
20241015,153100,4648787818,812,812,812,812,0
20241015,153000,4648787818,812,812,812,812,29438
20241015,152900,4624884162,811,811,811,811,0
20241015,152800,4624884162,811,811,811,811,0
20241015,152700,4624884162,811,811,811,811,0
20241015,152600,4624884162,811,811,811,811,0
20241015,152500,4624884162,811,811,811,811,0
20241015,152400,4624884162,811,811,811,811,0
20241015,152300,4624884162,811,811,811,811,0
20241015,152200,4624884162,811,811,811,811,0
20241015,152100,4624884162,811,811,811,811,0
20241015,152000,4624884162,811,811,811,811,0
20241015,151900,4624884162,811,810,811,810,4943
20241015,151800,4620878876,810,808,810,807,23645
20241015,151700,4601782774,809,808,809,808,709
20241015,151600,4601209213,810,808,810,808,9855
20241015,151500,4593233110,807,808,809,807,7368
20241015,151400,4587278151,808,809,809,808,6609
20241015,151300,4581937979,809,809,809,809,826
20241015,151200,4581269745,808,808,808,808,885
20241015,151100,4580554665,808,807,809,807,2575
20241015,151000,4578475582,808,808,809,808,5615
20241015,150900,4573935053,808,806,808,806,21639
20241015,150800,4556473491,807,809,809,806,11295
20241015,150700,4547360383,808,809,809,808,10219
20241015,150600,4539093213,809,810,810,809,6856
20241015,150500,4533540293,810,810,810,810,2747
20241015,150400,4531315223,810,808,810,808,1367
20241015,150300,4530209475,808,807,808,807,4982
20241015,150200,4526186601,807,807,809,806,6275
20241015,150100,4521122276,807,809,810,807,19772
20241015,150000,4505155521,809,810,810,809,7868
20241015,145900,4498784430,810,811,811,810,10903
20241015,145800,4489950443,811,811,811,811,10000
20241015,145700,4481840443,811,814,814,811,14062
20241015,145600,4470424009,813,813,814,813,3488
20241015,145500,4467587753,814,814,814,814,5062
20241015,145400,4463467285,814,815,815,814,5887
20241015,145300,4458669385,816,817,817,816,4492
20241015,145200,4455002435,817,817,817,816,2530
20241015,145100,4452935426,816,816,816,816,103
20241015,145000,4452851378,816,814,816,814,2014
20241015,144900,4451208977,814,813,814,813,8512
20241015,144800,4444288382,813,812,814,812,7212
20241015,144700,4438426594,813,812,813,812,3450
20241015,144600,4435625154,813,812,813,812,2048
20241015,144500,4433962167,814,814,814,814,670
20241015,144400,4433416787,814,814,814,812,7546
20241015,144300,4427278015,814,818,818,814,7987
20241015,144200,4420763356,818,818,818,818,1245
20241015,144100,4419744946,818,818,818,818,100
20241015,144000,4419663146,817,818,818,817,1730
20241015,143900,4418248108,818,818,818,817,3105
20241015,143800,4415708264,818,818,818,818,106
20241015,143700,4415621556,818,820,820,818,1957
20241015,143600,4414020457,820,820,820,820,260
20241015,143500,4413807257,820,820,820,819,1708
20241015,143400,4412407165,820,820,821,820,6210
20241015,143300,4407314619,820,820,820,819,1385
20241015,143200,4406179069,820,820,820,820,9755
20241015,143100,4398179969,820,821,821,819,6120
20241015,143000,4393157973,819,818,821,818,637
20241015,142900,4392636888,818,818,818,818,0
20241015,142800,4392636888,818,819,819,818,1974
20241015,142700,4391022026,817,818,818,817,1926
20241015,142600,4389447174,819,817,819,817,2741
20241015,142500,4387206683,817,816,817,816,195
20241015,142400,4387047562,816,816,816,816,551
20241015,142300,4386597946,815,816,816,815,1204
20241015,142200,4385615906,816,815,816,815,6441
20241015,142100,4380366201,815,815,815,815,1372
20241015,142000,4379248021,812,813,815,812,1021
20241015,141900,4378418423,812,815,815,812,2689
20241015,141800,4376229560,813,815,815,813,662
20241015,141700,4375690752,812,812,812,812,229
20241015,141600,4375504804,812,812,815,812,83
20241015,141500,4375437282,811,812,812,811,1537
20241015,141400,4374190773,810,810,811,810,1540
20241015,141300,4372943372,810,812,812,810,4865
20241015,141200,4369002177,812,813,813,812,5100
20241015,141100,4364860973,812,814,814,811,2620
20241015,141000,4362733703,813,813,813,813,150
20241015,140900,4362611753,812,811,812,811,2469
20241015,140800,4360609294,810,810,810,810,730
20241015,140700,4360017994,810,818,818,810,57692
20241015,140600,4313165953,818,819,819,818,5773
20241015,140500,4308443517,814,817,819,814,1380
20241015,140400,4307313781,817,817,817,817,5
20241015,140300,4307309696,814,820,820,813,15100
20241015,140200,4295009912,821,817,821,817,2401
20241015,140100,4293047891,817,817,817,817,76
20241015,140000,4292985799,821,820,821,820,1000
20241015,135900,4292165009,820,816,820,816,1732
20241015,135800,4290748537,816,815,816,815,3576
20241015,135700,4287832941,815,815,821,814,1310
20241015,135600,4286765177,815,816,816,815,11717
20241015,135500,4277215351,815,815,815,815,0
20241015,135400,4277215351,815,816,816,815,12634
20241015,135300,4266918509,822,822,822,821,141
20241015,135200,4266802631,816,817,817,815,3912
20241015,135100,4263610131,822,822,822,822,627
20241015,135000,4263094737,816,817,817,816,718
20241015,134900,4262508819,816,820,822,816,7716
20241015,134800,4256188226,827,815,827,814,1018
20241015,134700,4255358836,815,825,825,813,37247
20241015,134600,4224812430,827,829,829,827,2335
20241015,134500,4222881052,829,829,829,828,32
20241015,134400,4222854534,828,827,829,827,2115
20241015,134300,4221101619,827,827,827,827,310
20241015,134200,4220845249,827,829,829,827,10429
20241015,134100,4212218624,828,828,828,828,134
20241015,134000,4212107672,827,827,828,827,791
20241015,133900,4211453395,828,828,828,828,1307
20241015,133800,4210371199,829,830,830,829,130
20241015,133700,4210263329,830,830,830,830,227
20241015,133600,4210074919,826,826,826,826,3
20241015,133500,4210072441,830,829,830,829,4202
20241015,133400,4206588598,829,827,829,827,5439
20241015,133300,4202085512,827,823,828,823,3031
20241015,133200,4199588664,823,825,825,822,11854
20241015,133100,4189838791,828,828,828,825,10372
20241015,133000,4181268851,826,828,828,826,2730
20241015,132900,4179011180,828,828,828,828,3011
20241015,132800,4176518072,829,829,829,829,1
20241015,132700,4176517243,830,830,830,828,7239
20241015,132600,4170510974,830,824,830,824,77621
20241015,132500,4106250209,824,825,826,824,13148
20241015,132400,4095399002,825,824,825,824,1019
20241015,132300,4094558544,822,822,824,822,7401
20241015,132200,4088461997,822,822,822,821,471
20241015,132100,4088074855,822,822,822,821,1433
20241015,132000,4086897329,821,822,822,821,396
20241015,131900,4086572149,822,822,823,822,2793
20241015,131800,4084276285,822,823,823,822,25305
20241015,131700,4063465910,824,825,825,823,11198
20241015,131600,4054239468,825,825,825,824,10582
20241015,131500,4045518081,825,824,825,824,17278
20241015,131400,4031280849,824,825,825,824,1983
20241015,131300,4029645857,825,825,825,825,503
20241015,131200,4029230882,825,826,826,825,14305
20241015,131100,4017428239,826,825,826,825,1255
20241015,131000,4016392863,826,825,826,824,10318
20241015,130900,4007880493,824,825,825,824,5421
20241015,130800,4003412831,826,825,826,825,11276
20241015,130700,3994106708,825,825,826,824,6632
20241015,130600,3988635336,825,825,825,824,15560
20241015,130500,3975799260,825,822,825,822,21483
20241015,130400,3958117877,822,822,822,822,1861
20241015,130300,3956588135,823,820,824,820,7445
20241015,130200,3950465601,818,820,821,818,7565
20241015,130100,3944264834,820,819,820,819,9506
20241015,130000,3936473573,819,819,819,819,3561
20241015,125900,3933557114,818,818,818,818,3260
20241015,125800,3930890434,817,816,817,816,3700
20241015,125700,3927867535,816,816,816,815,965
20241015,125600,3927080096,816,816,817,816,934
20241015,125500,3926317951,816,816,816,816,4150
20241015,125400,3922931551,816,815,816,815,2832
20241015,125300,3920622752,815,815,815,815,2896
20241015,125200,3918262512,814,814,814,814,6453
20241015,125100,3913009770,814,814,814,814,22771
20241015,125000,3894474176,813,814,814,813,6106
20241015,124900,3889505550,814,815,815,814,330
20241015,124800,3889236929,815,814,815,813,1470
20241015,124700,3888039740,814,814,814,814,2853
20241015,124600,3885717398,814,814,814,814,954
20241015,124500,3884940842,815,816,816,814,3501
20241015,124400,3882090026,814,815,815,814,24300
20241015,124300,3862304602,815,815,815,815,1926
20241015,124200,3860734912,814,814,814,814,1100
20241015,124100,3859839512,814,815,815,814,1712
20241015,124000,3858445932,815,815,815,815,1101
20241015,123900,3857548617,815,814,815,814,5000
20241015,123800,3853474705,815,814,815,813,9012
20241015,123700,3846134938,813,813,814,813,14548
20241015,123600,3834298931,813,815,815,813,1902
20241015,123500,3832751133,814,814,814,813,3242
20241015,123400,3830114184,814,814,814,814,1673
20241015,123300,3828752362,813,814,814,813,1446
20241015,123200,3827575329,814,814,814,814,4210
20241015,123100,3824148389,813,813,813,813,3060
20241015,123000,3821660609,812,812,813,812,2591
20241015,122900,3819556697,812,813,813,812,16164
20241015,122800,3806423124,813,814,814,813,583
20241015,122700,3805949075,814,813,814,813,741
20241015,122600,3805345908,813,813,814,813,71
20241015,122500,3805288179,814,815,815,814,1684
20241015,122400,3803917402,814,813,814,813,2145
20241015,122300,3802173372,814,814,814,814,492
20241015,122200,3801772884,814,814,814,814,31
20241015,122100,3801747650,813,814,814,813,470
20241015,122000,3801365490,814,814,814,814,461
20241015,121900,3800990236,815,815,816,815,5511
20241015,121800,3796498271,815,815,815,814,510
20241015,121700,3796082871,813,815,815,813,9985
20241015,121600,3787946270,815,815,816,815,1727
20241015,121500,3786538638,815,815,816,815,5151
20241015,121400,3782340507,815,814,815,814,4624
20241015,121300,3778576000,814,814,814,814,1880
20241015,121200,3777045680,813,813,814,813,4013
20241015,121100,3773783079,812,811,812,811,315
20241015,121000,3773527477,811,813,813,811,222
20241015,120900,3773347213,812,813,813,812,512
20241015,120800,3772931468,810,816,816,810,1203
20241015,120700,3771956420,815,814,815,810,17738
20241015,120600,3757580113,814,814,814,814,10
20241015,120500,3757571973,815,815,815,815,5703
20241015,120400,3752924028,814,816,816,814,1964
20241015,120300,3751323465,818,815,818,815,12059
20241015,120200,3741474088,814,813,814,813,2515
20241015,120100,3739427245,813,812,813,812,186
20241015,120000,3739276208,812,808,812,808,1638
20241015,115900,3737950816,808,813,813,808,3568
20241015,115800,3735062563,814,814,814,814,1
20241015,115700,3735061749,810,816,816,810,3630
20241015,115600,3732115268,815,815,816,815,31699
20241015,115500,3706278809,815,815,815,814,3066
20241015,115400,3703780312,814,815,815,814,270
20241015,115300,3703560272,810,815,815,810,616
20241015,115200,3703061083,815,816,816,810,7601
20241015,115100,3696895273,816,814,816,814,822
20241015,115000,3696225175,814,813,814,813,673
20241015,114900,3695677959,813,814,814,813,637
20241015,114800,3695159945,814,820,820,813,1423
20241015,114700,3693995648,820,813,822,812,60127
20241015,114600,3644748258,813,811,813,811,21836
20241015,114500,3627013308,811,811,811,811,5786
20241015,114400,3622320862,807,808,809,807,3187
20241015,114300,3619746034,808,812,812,807,8978
20241015,114200,3612492472,807,812,812,807,16551
20241015,114100,3599076922,812,810,813,810,3337
20241015,114000,3596369822,810,810,811,810,16954
20241015,113900,3582633340,810,807,810,807,7372
20241015,113800,3576669818,808,808,808,808,450
20241015,113700,3576306218,809,804,809,804,12264
20241015,113600,3566398929,803,803,803,803,300
20241015,113500,3566158029,806,805,806,803,43001
20241015,113400,3531551991,805,805,806,804,3389
20241015,113300,3528825632,806,807,807,806,2409
20241015,113200,3526883446,807,806,807,805,5202
20241015,113100,3522694228,806,804,807,804,8358
20241015,113000,3515957911,805,804,806,804,3754
20241015,112900,3512937638,804,804,804,804,558
20241015,112800,3512489006,803,801,804,801,3757
20241015,112700,3509472147,801,800,801,800,4787
20241015,112600,3505641228,801,800,801,800,2276
20241015,112500,3503820273,800,800,800,800,6599
20241015,112400,3498541073,799,803,803,799,43106
20241015,112300,3464023920,803,805,805,803,47114
20241015,112200,3426187902,805,804,808,803,11506
20241015,112100,3416940980,803,806,806,803,43280
20241015,112000,3382106247,806,809,809,806,1947
20241015,111900,3380531133,810,810,814,805,58020
20241015,111800,3333728476,809,810,810,806,16345
20241015,111700,3320535277,811,811,811,810,530
20241015,111600,3320105497,812,810,812,810,2133
20241015,111500,3318375546,810,810,810,810,1251
20241015,111400,3317362236,810,807,810,807,746
20241015,111300,3316759001,806,807,808,806,9898
20241015,111200,3308778666,808,809,810,807,14215
20241015,111100,3297293639,809,808,809,808,18382
20241015,111000,3282430343,806,809,809,806,31617
20241015,110900,3256904989,809,810,813,808,17720
20241015,110800,3242579097,810,810,810,808,29107
20241015,110700,3219033796,810,810,811,810,11508
20241015,110600,3209712295,810,812,816,810,17102
20241015,110500,3195830226,812,812,812,811,2071
20241015,110400,3194148953,811,816,816,811,37461
20241015,110300,3163714343,818,818,819,818,2835
20241015,110200,3161394522,818,818,818,818,1276
20241015,110100,3160350754,815,820,820,815,9167
20241015,110000,3152864099,821,820,821,820,4084
20241015,105900,3149514033,820,821,823,820,4953
20241015,105800,3145446672,822,822,824,820,39790
20241015,105700,3112753318,824,821,824,821,13787
20241015,105600,3101399931,819,816,819,813,8929
20241015,105500,3094113642,816,821,821,816,9596
20241015,105400,3086267212,821,820,821,815,11136
20241015,105300,3077136191,821,819,823,810,40555
20241015,105200,3043941199,819,815,820,815,36044
20241015,105100,3014441028,814,813,815,813,30907
20241015,105000,2989292406,812,811,812,809,11907
20241015,104900,2979641587,811,811,811,810,9847
20241015,104800,2971661909,812,813,813,810,12313
20241015,104700,2961663693,812,810,812,810,13331
20241015,104600,2950845159,810,810,810,809,2080
20241015,104500,2949160466,810,808,812,808,25150
20241015,104400,2928792775,806,806,807,805,13498
20241015,104300,2917925441,806,808,808,806,5486
20241015,104200,2913500001,808,811,811,808,14901
20241015,104100,2901435353,811,808,811,808,41185
20241015,104000,2868104774,808,807,808,806,10570
20241015,103900,2859565143,807,808,808,806,15005
20241015,103800,2847456113,808,807,808,807,12362
20241015,103700,2837470428,807,805,807,805,7140
20241015,103600,2831717342,805,805,806,803,41796
20241015,103500,2798145391,804,805,806,804,20519
20241015,103400,2781630175,806,806,807,804,19551
20241015,103300,2765877345,807,805,807,803,13261
20241015,103200,2755190445,805,808,808,803,17698
20241015,103100,2740943687,808,802,808,800,25771
20241015,103000,2720184257,801,800,801,796,9976
20241015,102900,2712206161,800,797,800,795,38840
20241015,102800,2681290571,797,799,802,795,61724
20241015,102700,2632099689,799,800,800,792,47124
20241015,102600,2594577898,798,805,805,797,61223
20241015,102500,2545653654,804,807,807,804,17002
20241015,102400,2531957867,807,803,807,801,32064
20241015,102300,2506149614,803,805,806,799,40365
20241015,102200,2473789647,802,802,806,798,57426
20241015,102100,2427747102,801,801,807,799,78903
20241015,102000,2364481156,800,792,800,792,22622
20241015,101900,2346474421,790,802,802,789,80714
20241015,101800,2282406102,801,808,809,799,104098
20241015,101700,2198804689,811,797,811,796,120808
20241015,101600,2102035329,796,814,816,796,144200
20241015,101500,1986244451,814,813,816,808,77076
20241015,101400,1923444679,813,831,837,813,152424
20241015,101300,1797228549,833,842,842,830,84810
20241015,101200,1726347665,846,841,847,841,16122
20241015,101100,1712736682,838,842,844,838,16213
20241015,101000,1699108699,843,842,846,842,13734
20241015,100900,1687504605,838,837,840,837,36054
20241015,100800,1657251499,838,847,851,837,122213
20241015,100700,1554465588,850,854,859,846,56698
20241015,100600,1506176051,850,860,860,847,77413
20241015,100500,1440133056,859,856,863,856,81031
20241015,100400,1370719527,856,856,856,856,0
20241015,100300,1370719527,856,860,863,856,55473
20241015,100200,1323104818,860,866,869,857,107644
20241015,100100,1230381772,862,875,876,862,21559
20241015,100000,1211654783,876,893,893,876,67310
20241015,095900,1152342373,893,900,901,890,25127
20241015,095800,1129869264,900,900,902,898,7798
20241015,095700,1122851980,900,909,914,899,87279
20241015,095600,1044092731,910,910,910,909,9027
20241015,095500,1035881679,910,919,919,910,7061
20241015,095400,1029443271,919,912,919,909,20403
20241015,095300,1010861409,911,913,913,907,57818
20241015,095200,958199265,920,919,920,908,61474
20241015,095100,901931667,919,920,920,919,802
20241015,095000,901193836,920,920,920,919,2570
20241015,094900,898830439,920,922,922,920,5588
20241015,094800,893684361,922,922,922,921,4900
20241015,094700,889169647,924,922,924,922,2002
20241015,094600,887323799,924,925,925,923,3971
20241015,094500,883656745,924,926,926,924,3897
20241015,094400,880052928,927,929,929,927,2440
20241015,094300,877790884,926,927,929,926,1098
20241015,094200,876774070,930,930,930,930,476
20241015,094100,876331390,931,918,931,918,48471
20241015,094000,831396750,918,923,923,917,17897
20241015,093900,814950190,921,924,925,921,6280
20241015,093800,809156448,924,924,924,922,1432
20241015,093700,807833994,924,923,924,923,607
20241015,093600,807273503,921,920,921,919,12402
20241015,093500,795856532,919,921,921,917,25741
20241015,093400,772180185,920,920,926,918,19993
20241015,093300,753781024,920,926,926,920,18142
20241015,093200,737064609,926,931,931,925,15974
20241015,093100,722273391,931,931,931,931,2353
20241015,093000,720082748,931,931,937,926,14018
20241015,092900,707032576,931,930,931,930,7120
20241015,092800,700407956,930,929,931,929,13560
20241015,092700,687786032,927,925,927,925,14792
20241015,092600,674077841,924,925,925,922,17956
20241015,092500,657502332,925,926,926,924,1297
20241015,092400,656303676,923,927,927,923,19193
20241015,092300,638565760,926,927,927,918,67104
20241015,092200,576635825,929,929,930,928,10345
20241015,092100,567031037,929,935,935,929,32387
20241015,092000,536863343,935,940,943,935,17774
20241015,091900,520203399,941,936,941,935,10487
20241015,091800,510362080,936,936,936,934,1280
20241015,091700,509165820,936,935,937,933,1655
20241015,091600,507620472,935,932,935,927,13787
20241015,091500,494754112,927,933,933,927,25252
20241015,091400,471296635,931,935,935,924,32934
20241015,091300,440657839,936,943,943,935,31723
20241015,091200,410948090,940,946,946,939,36890
20241015,091100,376226422,946,948,948,943,9821
20241015,091000,366941896,948,944,948,942,10892
20241015,090900,356636046,948,950,950,941,49644
20241015,090800,309705678,950,952,952,950,1042
20241015,090700,308714666,950,952,952,950,11094
20241015,090600,298174733,950,946,951,945,35584
20241015,090500,264386448,946,944,948,944,2006
20241015,090400,262485646,948,947,948,943,10719
20241015,090300,252333369,943,941,947,941,6017
20241015,090200,246660169,941,948,948,940,27289
20241015,090100,220882090,950,944,953,943,54107
20241015,090000,169494885,945,950,957,945,178416