KissMeData/060230/min/candle-20241007.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,194900,1853828465,923,923,923,923,13375
20241007,194800,1853828465,923,923,923,923,0
20241007,194700,1853828465,923,923,923,923,0
20241007,194600,1853828465,923,923,923,923,0
20241007,194500,1853828465,923,923,923,923,0
20241007,194400,1853828465,923,923,923,923,0
20241007,194300,1853828465,923,923,923,923,0
20241007,194200,1853828465,923,923,923,923,0
20241007,194100,1853828465,923,923,923,923,0
20241007,194000,1853828465,923,923,923,923,0
20241007,193900,1853828465,923,923,923,923,0
20241007,193800,1853828465,923,923,923,923,0
20241007,193700,1853828465,923,923,923,923,0
20241007,193600,1853828465,923,923,923,923,0
20241007,193500,1853828465,923,923,923,923,0
20241007,193400,1853828465,923,923,923,923,0
20241007,193300,1853828465,923,923,923,923,0
20241007,193200,1853828465,923,923,923,923,0
20241007,193100,1853828465,923,923,923,923,0
20241007,193000,1853828465,923,923,923,923,0
20241007,192900,1853828465,923,923,923,923,0
20241007,192800,1853828465,923,923,923,923,0
20241007,192700,1853828465,923,923,923,923,0
20241007,192600,1853828465,923,923,923,923,0
20241007,192500,1853828465,923,923,923,923,0
20241007,192400,1853828465,923,923,923,923,0
20241007,192300,1853828465,923,923,923,923,0
20241007,192200,1853828465,923,923,923,923,0
20241007,192100,1853828465,923,923,923,923,0
20241007,192000,1853828465,923,923,923,923,0
20241007,191900,1853828465,923,923,923,923,13375
20241007,191800,1853828465,923,923,923,923,0
20241007,191700,1853828465,923,923,923,923,0
20241007,191600,1853828465,923,923,923,923,0
20241007,191500,1853828465,923,923,923,923,0
20241007,191400,1853828465,923,923,923,923,0
20241007,191300,1853828465,923,923,923,923,0
20241007,191200,1853828465,923,923,923,923,0
20241007,191100,1853828465,923,923,923,923,0
20241007,191000,1853828465,923,923,923,923,0
20241007,190900,1853828465,923,923,923,923,0
20241007,190800,1853828465,923,923,923,923,0
20241007,190700,1853828465,923,923,923,923,0
20241007,190600,1853828465,923,923,923,923,0
20241007,190500,1853828465,923,923,923,923,0
20241007,190400,1853828465,923,923,923,923,0
20241007,190300,1853828465,923,923,923,923,0
20241007,190200,1853828465,923,923,923,923,0
20241007,190100,1853828465,923,923,923,923,0
20241007,190000,1853828465,923,923,923,923,0
20241007,185900,1853828465,923,923,923,923,0
20241007,185800,1853828465,923,923,923,923,0
20241007,185700,1853828465,923,923,923,923,0
20241007,185600,1853828465,923,923,923,923,0
20241007,185500,1853828465,923,923,923,923,0
20241007,185400,1853828465,923,923,923,923,0
20241007,185300,1853828465,923,923,923,923,0
20241007,185200,1853828465,923,923,923,923,0
20241007,185100,1853828465,923,923,923,923,0
20241007,185000,1853828465,923,923,923,923,0
20241007,184900,1853828465,923,923,923,923,13375
20241007,184800,1853828465,923,923,923,923,0
20241007,184700,1853828465,923,923,923,923,0
20241007,184600,1853828465,923,923,923,923,0
20241007,184500,1853828465,923,923,923,923,0
20241007,184400,1853828465,923,923,923,923,0
20241007,184300,1853828465,923,923,923,923,0
20241007,184200,1853828465,923,923,923,923,0
20241007,184100,1853828465,923,923,923,923,0
20241007,184000,1853828465,923,923,923,923,0
20241007,183900,1853828465,923,923,923,923,0
20241007,183800,1853828465,923,923,923,923,0
20241007,183700,1853828465,923,923,923,923,0
20241007,183600,1853828465,923,923,923,923,0
20241007,183500,1853828465,923,923,923,923,0
20241007,183400,1853828465,923,923,923,923,0
20241007,183300,1853828465,923,923,923,923,0
20241007,183200,1853828465,923,923,923,923,0
20241007,183100,1853828465,923,923,923,923,0
20241007,183000,1853828465,923,923,923,923,0
20241007,182900,1853828465,923,923,923,923,0
20241007,182800,1853828465,923,923,923,923,0
20241007,182700,1853828465,923,923,923,923,0
20241007,182600,1853828465,923,923,923,923,0
20241007,182500,1853828465,923,923,923,923,0
20241007,182400,1853828465,923,923,923,923,0
20241007,182300,1853828465,923,923,923,923,0
20241007,182200,1853828465,923,923,923,923,0
20241007,182100,1853828465,923,923,923,923,0
20241007,182000,1853828465,923,923,923,923,0
20241007,181900,1853828465,923,923,923,923,13375
20241007,181800,1853828465,923,923,923,923,0
20241007,181700,1853828465,923,923,923,923,0
20241007,181600,1853828465,923,923,923,923,0
20241007,181500,1853828465,923,923,923,923,0
20241007,181400,1853828465,923,923,923,923,0
20241007,181300,1853828465,923,923,923,923,0
20241007,181200,1853828465,923,923,923,923,0
20241007,181100,1853828465,923,923,923,923,0
20241007,181000,1853828465,923,923,923,923,0
20241007,180900,1853828465,923,923,923,923,0
20241007,180800,1853828465,923,923,923,923,0
20241007,180700,1853828465,923,923,923,923,0
20241007,180600,1853828465,923,923,923,923,0
20241007,180500,1853828465,923,923,923,923,0
20241007,180400,1853828465,923,923,923,923,0
20241007,180300,1853828465,923,923,923,923,0
20241007,180200,1853828465,923,923,923,923,0
20241007,180100,1853828465,923,923,923,923,0
20241007,180000,1853828465,923,923,923,923,0
20241007,175900,1853828465,923,923,923,923,0
20241007,175800,1853828465,923,923,923,923,0
20241007,175700,1853828465,923,923,923,923,0
20241007,175600,1853828465,923,923,923,923,0
20241007,175500,1853828465,923,923,923,923,0
20241007,175400,1853828465,923,923,923,923,0
20241007,175300,1853828465,923,923,923,923,0
20241007,175200,1853828465,923,923,923,923,0
20241007,175100,1853828465,923,923,923,923,0
20241007,175000,1853828465,923,923,923,923,0
20241007,174900,1853828465,923,923,923,923,13375
20241007,174800,1853828465,923,923,923,923,0
20241007,174700,1853828465,923,923,923,923,0
20241007,174600,1853828465,923,923,923,923,0
20241007,174500,1853828465,923,923,923,923,0
20241007,174400,1853828465,923,923,923,923,0
20241007,174300,1853828465,923,923,923,923,0
20241007,174200,1853828465,923,923,923,923,0
20241007,174100,1853828465,923,923,923,923,0
20241007,174000,1853828465,923,923,923,923,0
20241007,173900,1853828465,923,923,923,923,0
20241007,173800,1853828465,923,923,923,923,0
20241007,173700,1853828465,923,923,923,923,0
20241007,173600,1853828465,923,923,923,923,0
20241007,173500,1853828465,923,923,923,923,0
20241007,173400,1853828465,923,923,923,923,0
20241007,173300,1853828465,923,923,923,923,0
20241007,173200,1853828465,923,923,923,923,0
20241007,173100,1853828465,923,923,923,923,0
20241007,173000,1853828465,923,923,923,923,0
20241007,172900,1853828465,923,923,923,923,0
20241007,172800,1853828465,923,923,923,923,0
20241007,172700,1853828465,923,923,923,923,0
20241007,172600,1853828465,923,923,923,923,0
20241007,172500,1853828465,923,923,923,923,0
20241007,172400,1853828465,923,923,923,923,0
20241007,172300,1853828465,923,923,923,923,0
20241007,172200,1853828465,923,923,923,923,0
20241007,172100,1853828465,923,923,923,923,0
20241007,172000,1853828465,923,923,923,923,0
20241007,171900,1853828465,923,923,923,923,13375
20241007,171800,1853828465,923,923,923,923,0
20241007,171700,1853828465,923,923,923,923,0
20241007,171600,1853828465,923,923,923,923,0
20241007,171500,1853828465,923,923,923,923,0
20241007,171400,1853828465,923,923,923,923,0
20241007,171300,1853828465,923,923,923,923,0
20241007,171200,1853828465,923,923,923,923,0
20241007,171100,1853828465,923,923,923,923,0
20241007,171000,1853828465,923,923,923,923,0
20241007,170900,1853828465,923,923,923,923,0
20241007,170800,1853828465,923,923,923,923,0
20241007,170700,1853828465,923,923,923,923,0
20241007,170600,1853828465,923,923,923,923,0
20241007,170500,1853828465,923,923,923,923,0
20241007,170400,1853828465,923,923,923,923,0
20241007,170300,1853828465,923,923,923,923,0
20241007,170200,1853828465,923,923,923,923,0
20241007,170100,1853828465,923,923,923,923,0
20241007,170000,1853828465,923,923,923,923,0
20241007,165900,1853828465,923,923,923,923,0
20241007,165800,1853828465,923,923,923,923,0
20241007,165700,1853828465,923,923,923,923,0
20241007,165600,1853828465,923,923,923,923,0
20241007,165500,1853828465,923,923,923,923,0
20241007,165400,1853828465,923,923,923,923,0
20241007,165300,1853828465,923,923,923,923,0
20241007,165200,1853828465,923,923,923,923,0
20241007,165100,1853828465,923,923,923,923,0
20241007,165000,1853828465,923,923,923,923,0
20241007,164900,1853828465,923,923,923,923,13375
20241007,164800,1853828465,923,923,923,923,0
20241007,164700,1853828465,923,923,923,923,0
20241007,164600,1853828465,923,923,923,923,0
20241007,164500,1853828465,923,923,923,923,0
20241007,164400,1853828465,923,923,923,923,0
20241007,164300,1853828465,923,923,923,923,0
20241007,164200,1853828465,923,923,923,923,0
20241007,164100,1853828465,923,923,923,923,0
20241007,164000,1853828465,923,923,923,923,0
20241007,163900,1853828465,923,923,923,923,0
20241007,163800,1853828465,923,923,923,923,0
20241007,163700,1853828465,923,923,923,923,0
20241007,163600,1853828465,923,923,923,923,0
20241007,163500,1853828465,923,923,923,923,0
20241007,163400,1853828465,923,923,923,923,0
20241007,163300,1853828465,923,923,923,923,0
20241007,163200,1853828465,923,923,923,923,0
20241007,163100,1853828465,923,923,923,923,0
20241007,163000,1853828465,923,923,923,923,0
20241007,162900,1853828465,923,923,923,923,0
20241007,162800,1853828465,923,923,923,923,0
20241007,162700,1853828465,923,923,923,923,0
20241007,162600,1853828465,923,923,923,923,0
20241007,162500,1853828465,923,923,923,923,0
20241007,162400,1853828465,923,923,923,923,0
20241007,162300,1853828465,923,923,923,923,0
20241007,162200,1853828465,923,923,923,923,0
20241007,162100,1853828465,923,923,923,923,0
20241007,162000,1853828465,923,923,923,923,0
20241007,161900,1853828465,923,923,923,923,13375
20241007,161800,1853828465,923,923,923,923,0
20241007,161700,1853828465,923,923,923,923,0
20241007,161600,1853828465,923,923,923,923,0
20241007,161500,1853828465,923,923,923,923,0
20241007,161400,1853828465,923,923,923,923,0
20241007,161300,1853828465,923,923,923,923,0
20241007,161200,1853828465,923,923,923,923,0
20241007,161100,1853828465,923,923,923,923,0
20241007,161000,1853828465,923,923,923,923,0
20241007,160900,1853828465,923,923,923,923,0
20241007,160800,1853828465,923,923,923,923,0
20241007,160700,1853828465,923,923,923,923,0
20241007,160600,1853828465,923,923,923,923,0
20241007,160500,1853828465,923,923,923,923,0
20241007,160400,1853828465,923,923,923,923,0
20241007,160300,1853828465,923,923,923,923,0
20241007,160200,1853828465,923,923,923,923,0
20241007,160100,1853828465,923,923,923,923,0
20241007,160000,1853828465,923,923,923,923,0
20241007,155900,1853828465,923,923,923,923,0
20241007,155800,1853828465,923,923,923,923,0
20241007,155700,1853828465,923,923,923,923,0
20241007,155600,1853828465,923,923,923,923,0
20241007,155500,1853828465,923,923,923,923,0
20241007,155400,1853828465,923,923,923,923,0
20241007,155300,1853828465,923,923,923,923,0
20241007,155200,1853828465,923,923,923,923,0
20241007,155100,1853828465,923,923,923,923,0
20241007,155000,1853828465,923,923,923,923,0
20241007,154900,1853828465,923,923,923,923,13375
20241007,154800,1853828465,923,923,923,923,0
20241007,154700,1853828465,923,923,923,923,0
20241007,154600,1853828465,923,923,923,923,0
20241007,154500,1853828465,923,923,923,923,0
20241007,154400,1853828465,923,923,923,923,0
20241007,154300,1853828465,923,923,923,923,0
20241007,154200,1853828465,923,923,923,923,0
20241007,154100,1853828465,923,923,923,923,0
20241007,154000,1853828465,923,923,923,923,0
20241007,153900,1853828465,923,923,923,923,0
20241007,153800,1853828465,923,923,923,923,0
20241007,153700,1853828465,923,923,923,923,0
20241007,153600,1853828465,923,923,923,923,0
20241007,153500,1853828465,923,923,923,923,0
20241007,153400,1853828465,923,923,923,923,0
20241007,153300,1853828465,923,923,923,923,0
20241007,153200,1853828465,923,923,923,923,0
20241007,153100,1853828465,923,923,923,923,0
20241007,153000,1853828465,923,923,923,923,13375
20241007,152900,1841483340,920,920,920,920,0
20241007,152800,1841483340,920,920,920,920,0
20241007,152700,1841483340,920,920,920,920,0
20241007,152600,1841483340,920,920,920,920,0
20241007,152500,1841483340,920,920,920,920,0
20241007,152400,1841483340,920,920,920,920,0
20241007,152300,1841483340,920,920,920,920,0
20241007,152200,1841483340,920,920,920,920,0
20241007,152100,1841483340,920,920,920,920,0
20241007,152000,1841483340,920,920,920,920,0
20241007,151900,1841483340,920,922,922,920,3630
20241007,151800,1838142353,923,922,923,921,621
20241007,151700,1837569798,924,923,924,922,2983
20241007,151600,1834818493,925,925,925,925,0
20241007,151500,1834818493,925,921,925,921,4345
20241007,151400,1830816716,921,921,921,920,801
20241007,151300,1830079783,921,920,921,914,5614
20241007,151200,1824920229,921,921,921,919,258
20241007,151100,1824683123,912,920,921,912,7521
20241007,151000,1817806851,919,920,920,919,1836
20241007,150900,1816117971,920,920,920,920,174
20241007,150800,1815957891,921,921,921,921,435
20241007,150700,1815557256,921,921,921,921,69
20241007,150600,1815493707,920,920,921,920,1992
20241007,150500,1813661066,921,921,921,921,0
20241007,150400,1813661066,921,920,921,919,691
20241007,150300,1813025775,921,923,923,920,1532
20241007,150200,1811612363,923,923,923,923,101
20241007,150100,1811519140,919,924,924,919,8371
20241007,150000,1803812911,924,924,924,924,0
20241007,145900,1803812911,924,921,924,921,2271
20241007,145800,1801720825,922,923,923,920,2278
20241007,145700,1799623605,923,923,929,920,26856
20241007,145600,1774839066,923,925,925,923,2050
20241007,145500,1772945400,927,927,927,927,0
20241007,145400,1772945400,927,927,927,923,879
20241007,145300,1772134035,923,927,927,923,4255
20241007,145200,1768200271,929,929,930,929,24
20241007,145100,1768177972,929,929,929,925,9413
20241007,145000,1759457526,929,932,932,929,8
20241007,144900,1759450089,933,931,933,927,10661
20241007,144800,1749559990,933,932,933,931,219
20241007,144700,1749355822,932,932,932,932,212
20241007,144600,1749158238,932,932,932,932,0
20241007,144500,1749158238,932,930,932,930,75
20241007,144400,1749088486,930,930,933,930,782
20241007,144300,1748360590,930,930,930,930,602
20241007,144200,1747800730,929,930,931,929,1562
20241007,144100,1746348412,932,929,932,929,71
20241007,144000,1746282450,929,931,931,929,5294
20241007,143900,1741363876,930,933,933,930,2112
20241007,143800,1739395713,934,933,934,933,110
20241007,143700,1739293073,932,932,934,932,395
20241007,143600,1738924931,932,932,933,932,161
20241007,143500,1738774878,932,932,932,932,5
20241007,143400,1738770218,934,935,935,934,47
20241007,143300,1738726319,929,935,936,929,3653
20241007,143200,1735319493,930,940,940,930,26574
20241007,143100,1710543559,940,940,940,940,751
20241007,143000,1709837619,935,935,935,935,1909
20241007,142900,1708052704,934,935,935,934,3799
20241007,142800,1704501947,935,935,935,935,0
20241007,142700,1704501947,935,935,935,935,43
20241007,142600,1704461742,935,935,940,935,1211
20241007,142500,1703329452,934,934,934,934,319
20241007,142400,1703031506,932,933,934,932,4510
20241007,142300,1698824065,933,934,934,933,467
20241007,142200,1698388272,934,936,936,934,1208
20241007,142100,1697259692,940,938,940,938,3339
20241007,142000,1694124308,938,934,938,934,268
20241007,141900,1693873992,934,939,939,932,34125
20241007,141800,1662053949,936,939,939,936,3825
20241007,141700,1658469579,939,940,940,939,138
20241007,141600,1658339996,940,944,944,940,596
20241007,141500,1657779342,944,944,944,944,2
20241007,141400,1657777454,941,944,944,941,3539
20241007,141300,1654443987,944,944,944,944,1996
20241007,141200,1652559763,944,944,944,944,2
20241007,141100,1652557875,944,944,944,944,2
20241007,141000,1652555987,944,942,944,942,829
20241007,140900,1651775001,944,944,944,944,0
20241007,140800,1651775001,944,944,944,944,2
20241007,140700,1651773113,944,945,945,944,21
20241007,140600,1651753287,945,942,945,942,950
20241007,140500,1650856269,945,945,945,945,19
20241007,140400,1650838314,945,943,945,942,456
20241007,140300,1650408746,943,944,944,942,627
20241007,140200,1649816977,945,942,945,942,1003
20241007,140100,1648872142,941,946,946,941,1003
20241007,140000,1647928304,946,946,946,946,2
20241007,135900,1647926412,946,947,947,941,518
20241007,135800,1647438936,948,949,949,940,1107
20241007,135700,1646397823,949,950,950,943,16150
20241007,135600,1631148289,950,950,950,950,18
20241007,135500,1631131189,950,948,950,948,1456
20241007,135400,1629749648,948,948,948,948,1285
20241007,135300,1628531468,948,947,948,947,2401
20241007,135200,1626256470,948,945,948,943,1650
20241007,135100,1624697600,948,948,948,948,3
20241007,135000,1624694756,948,943,948,941,2916
20241007,134900,1621944172,943,943,943,943,2270
20241007,134800,1619803562,944,944,944,944,66
20241007,134700,1619741258,944,944,944,944,2000
20241007,134600,1617853258,944,944,944,944,54
20241007,134500,1617802282,939,937,939,936,729
20241007,134400,1617118563,939,939,939,939,50
20241007,134300,1617071613,939,939,939,939,917
20241007,134200,1616210550,949,949,949,949,0
20241007,134100,1616210550,949,937,949,937,2057
20241007,134000,1614279106,938,938,938,938,212
20241007,133900,1614080250,939,939,939,939,121
20241007,133800,1613966631,939,939,939,939,1733
20241007,133700,1612339344,939,939,939,935,3157
20241007,133600,1609384539,938,940,940,938,926
20241007,133500,1608515216,939,940,940,939,1378
20241007,133400,1607221267,939,939,940,939,2312
20241007,133300,1605050285,942,942,943,940,12232
20241007,133200,1593544871,944,944,944,944,0
20241007,133100,1593544871,944,943,944,941,2107
20241007,133000,1591559788,944,944,944,943,25
20241007,132900,1591536209,944,950,950,943,4070
20241007,132800,1587693070,947,948,948,947,4181
20241007,132700,1583733653,950,950,950,950,0
20241007,132600,1583733653,950,950,950,950,0
20241007,132500,1583733653,950,950,950,949,2102
20241007,132400,1581737853,951,951,951,950,1101
20241007,132300,1580690902,951,950,951,950,28
20241007,132200,1580664296,950,950,950,950,301
20241007,132100,1580378346,949,952,952,949,334
20241007,132000,1580061256,952,952,952,952,6
20241007,131900,1580055544,952,949,952,949,141
20241007,131800,1579921705,949,949,949,949,52
20241007,131700,1579872357,948,949,949,948,1131
20241007,131600,1578799851,949,949,949,949,2
20241007,131500,1578797953,949,946,949,946,1001
20241007,131400,1577849504,946,946,946,946,144
20241007,131300,1577713280,946,947,947,946,589
20241007,131200,1577155812,948,952,952,948,3068
20241007,131100,1574243423,952,952,952,952,14
20241007,131000,1574230095,951,952,952,951,270
20241007,130900,1573973155,953,952,953,952,264
20241007,130800,1573721826,952,952,952,952,50
20241007,130700,1573674226,952,952,952,952,1052
20241007,130600,1572672722,952,948,952,948,3256
20241007,130500,1569573030,951,952,954,951,2669
20241007,130400,1567030184,952,951,952,947,2850
20241007,130300,1564320709,951,950,951,950,304
20241007,130200,1564031757,950,950,950,950,1564
20241007,130100,1562545957,950,949,950,946,119
20241007,130000,1562433111,949,951,951,949,113
20241007,125900,1562325770,951,949,951,949,448
20241007,125800,1561900443,949,948,949,946,1117
20241007,125700,1560841807,948,946,948,946,487
20241007,125600,1560380694,947,946,947,946,186
20241007,125500,1560204736,948,948,948,948,20
20241007,125400,1560185776,948,949,949,948,6103
20241007,125300,1554400030,949,949,949,949,506
20241007,125200,1553919836,949,943,949,943,719
20241007,125100,1553240661,942,950,950,942,5554
20241007,125000,1547979363,950,948,950,944,2914
20241007,124900,1545218330,948,948,948,948,681
20241007,124800,1544572742,948,945,948,945,5703
20241007,124700,1539167824,945,945,946,945,1066
20241007,124600,1538159644,945,944,945,940,8732
20241007,124500,1529943344,944,944,944,944,2
20241007,124400,1529941456,944,934,945,934,2038
20241007,124300,1528033329,934,932,934,930,2616
20241007,124200,1525598153,932,939,939,932,9939
20241007,124100,1516301941,940,940,940,939,1950
20241007,124000,1514469841,940,946,946,939,8348
20241007,123900,1506613542,947,948,948,947,439
20241007,123800,1506197500,950,951,951,949,3513
20241007,123700,1502857756,949,945,949,945,12762
20241007,123600,1490774549,945,945,945,945,25
20241007,123500,1490750924,945,942,945,942,3567
20241007,123400,1487381876,944,943,945,941,4169
20241007,123300,1483446473,943,944,944,942,2326
20241007,123200,1481253305,944,944,944,943,1556
20241007,123100,1479784461,938,944,944,938,1031
20241007,123000,1478817371,944,944,944,944,50
20241007,122900,1478770171,946,945,946,943,2023
20241007,122800,1476857619,947,937,951,937,7454
20241007,122700,1469845300,937,932,937,932,7536
20241007,122600,1462800828,930,931,931,929,1254
20241007,122500,1461635358,931,931,933,931,18069
20241007,122400,1444813117,931,931,931,930,1704
20241007,122300,1443228392,930,928,930,927,1419
20241007,122200,1441909184,931,931,931,931,40
20241007,122100,1441871944,931,931,931,931,2
20241007,122000,1441870082,931,931,931,931,150
20241007,121900,1441730432,931,931,931,931,1
20241007,121800,1441729501,929,926,929,926,101
20241007,121700,1441635972,926,928,929,926,2295
20241007,121600,1439507970,931,929,931,926,29636
20241007,121500,1412036624,933,934,934,933,28
20241007,121400,1412010499,933,932,933,932,1591
20241007,121300,1410526685,933,933,933,933,240
20241007,121200,1410302765,934,926,934,926,2887
20241007,121100,1407623312,926,923,926,923,1305
20241007,121000,1406416192,925,925,925,923,82
20241007,120900,1406340482,925,924,925,924,130
20241007,120800,1406220361,925,924,925,924,101
20241007,120700,1406127036,925,924,925,924,100
20241007,120600,1406034635,922,923,924,922,903
20241007,120500,1405201167,923,921,925,921,1584
20241007,120400,1403742096,925,922,925,922,2455
20241007,120300,1401477776,922,923,925,921,2777
20241007,120200,1398919950,926,922,927,922,2337
20241007,120100,1396763819,922,924,930,922,1714
20241007,120000,1395181776,924,925,930,924,250
20241007,115900,1394950703,925,931,931,925,2116
20241007,115800,1392990096,926,926,926,926,50
20241007,115700,1392943796,926,925,928,925,131
20241007,115600,1392822570,925,928,929,925,1301
20241007,115500,1391619026,929,931,931,929,4028
20241007,115400,1387874584,931,931,931,930,222
20241007,115300,1387667963,931,931,933,930,1684
20241007,115200,1386101475,932,930,932,928,1130
20241007,115100,1385049740,931,931,931,928,2565
20241007,115000,1382666949,930,931,931,930,12
20241007,114900,1382655787,934,928,934,928,1181
20241007,114800,1381558041,928,928,928,928,230
20241007,114700,1381344601,928,921,928,920,885
20241007,114600,1380527432,921,921,925,919,12468
20241007,114500,1369061681,928,926,928,919,24699
20241007,114400,1346238610,926,925,931,920,26758
20241007,114300,1321540787,925,934,935,925,37995
20241007,114200,1286337386,935,934,936,933,4874
20241007,114100,1281788720,935,932,936,932,4274
20241007,114000,1277804174,930,930,930,930,0
20241007,113900,1277804174,930,930,930,930,0
20241007,113800,1277804174,930,931,931,928,20051
20241007,113700,1259179219,937,933,938,930,26425
20241007,113600,1234579410,939,935,939,932,11196
20241007,113500,1224129126,934,935,935,934,819
20241007,113400,1223363424,934,935,938,933,1173
20241007,113300,1222267772,939,937,956,932,19017
20241007,113200,1204350935,936,940,944,936,11272
20241007,113100,1193775717,940,947,947,940,14741
20241007,113000,1179887986,947,947,947,945,3721
20241007,112900,1176365191,952,946,952,946,896
20241007,112800,1175517569,947,952,952,946,1749
20241007,112700,1173861012,947,947,947,947,1
20241007,112600,1173860065,946,947,947,946,5377
20241007,112500,1168772569,946,947,947,946,310
20241007,112400,1168479234,947,947,947,946,2734
20241007,112300,1165891831,947,948,949,947,132
20241007,112200,1165766748,949,955,956,947,21190
20241007,112100,1145632304,952,960,960,952,24685
20241007,112000,1122111072,962,962,962,962,34
20241007,111900,1122078364,966,966,966,966,0
20241007,111800,1122078364,966,966,966,966,1
20241007,111700,1122077398,956,959,959,956,1768
20241007,111600,1120384548,966,966,966,966,100
20241007,111500,1120287948,966,959,966,959,234
20241007,111400,1120063535,960,960,960,960,463
20241007,111300,1119619055,960,960,960,960,0
20241007,111200,1119619055,960,960,960,960,240
20241007,111100,1119388655,960,966,967,960,5063
20241007,111000,1114525722,967,967,967,967,0
20241007,110900,1114525722,967,967,967,967,106
20241007,110800,1114423220,967,967,967,967,0
20241007,110700,1114423220,967,967,967,967,6
20241007,110600,1114417418,968,968,968,968,1
20241007,110500,1114416450,963,963,963,963,0
20241007,110400,1114416450,963,963,963,963,1500
20241007,110300,1112971950,969,969,969,969,2301
20241007,110200,1110742281,965,965,965,965,383
20241007,110100,1110372686,965,964,965,961,4923
20241007,110000,1105638241,964,971,971,964,1186
20241007,105900,1104494922,970,966,971,966,1916
20241007,105800,1102639214,966,967,967,966,52
20241007,105700,1102588932,969,969,969,962,2533
20241007,105600,1100149308,964,970,970,964,2001
20241007,105500,1098219337,971,971,971,971,11
20241007,105400,1098208656,971,971,971,965,13
20241007,105300,1098196039,971,966,971,966,1000
20241007,105200,1097229889,962,965,965,962,5000
20241007,105100,1092414381,968,965,971,963,1050
20241007,105000,1091401065,963,966,966,963,919
20241007,104900,1090514211,963,966,966,963,489
20241007,104800,1090042404,967,967,967,967,0
20241007,104700,1090042404,967,967,967,967,22
20241007,104600,1090021130,966,969,969,963,615
20241007,104500,1089427554,965,968,969,965,239
20241007,104400,1089196459,970,969,970,969,100
20241007,104300,1089099543,963,969,971,963,3109
20241007,104200,1086101229,969,968,972,963,4454
20241007,104100,1081800572,969,970,970,969,430
20241007,104000,1081383851,970,966,970,966,1197
20241007,103900,1080224311,966,965,966,965,179
20241007,103800,1080051551,965,967,967,965,41
20241007,103700,1080011974,965,965,965,965,2049
20241007,103600,1078034689,968,970,970,968,52
20241007,103500,1077984351,968,965,970,965,363
20241007,103400,1077634017,964,972,972,964,2487
20241007,103300,1075222482,970,970,971,970,330
20241007,103200,1074902381,970,960,972,960,5605
20241007,103100,1069510245,961,960,961,960,637
20241007,103000,1068898708,960,957,961,957,149
20241007,102900,1068755908,959,956,959,956,5630
20241007,102800,1063370607,955,955,955,955,2444
20241007,102700,1061036587,955,956,956,954,3698
20241007,102600,1057506183,957,957,957,955,5787
20241007,102500,1051978780,957,957,959,957,266
20241007,102400,1051723732,962,959,962,956,8056
20241007,102300,1044014200,959,962,962,959,4062
20241007,102200,1040108959,962,963,963,960,12833
20241007,102100,1027775171,963,965,965,963,154
20241007,102000,1027626643,963,966,966,963,4176
20241007,101900,1023602664,967,966,967,965,4973
20241007,101800,1018802726,966,967,967,966,300
20241007,101700,1018512886,967,965,967,965,1260
20241007,101600,1017295871,965,966,967,965,5122
20241007,101500,1012350894,967,969,969,967,24
20241007,101400,1012327684,966,969,969,965,816
20241007,101300,1011539540,966,967,967,966,2627
20241007,101200,1009001333,967,967,967,967,53
20241007,101100,1008950082,967,967,967,967,2591
20241007,101000,1006444585,969,966,969,966,926
20241007,100900,1005549148,969,969,969,969,24
20241007,100800,1005525892,965,966,969,964,4299
20241007,100700,1001377303,969,969,969,969,0
20241007,100600,1001377303,969,965,969,965,1176
20241007,100500,1000242433,965,972,975,965,6519
20241007,100400,993918623,974,974,974,972,1057
20241007,100300,992891207,974,975,975,972,2101
20241007,100200,990847056,971,975,975,971,1517
20241007,100100,989374037,971,973,975,971,1001
20241007,100000,988400664,975,976,977,975,311
20241007,095900,988097327,976,979,979,975,18614
20241007,095800,969947349,979,975,979,975,2126
20241007,095700,967874488,973,980,980,973,2130
20241007,095600,965798249,975,976,980,975,14330
20241007,095500,951796034,975,975,975,974,7241
20241007,095400,944737831,974,971,976,971,4836
20241007,095300,940031853,970,969,976,969,22252
20241007,095200,918430223,969,969,970,964,4079
20241007,095100,914483462,966,966,969,965,1953
20241007,095000,912595729,966,962,966,962,2336
20241007,094900,910348425,965,966,966,961,4105
20241007,094800,906397971,966,965,966,962,4704
20241007,094700,901871985,965,966,966,961,10578
20241007,094600,891700514,966,963,967,961,6458
20241007,094500,885483332,963,967,969,962,3593
20241007,094400,882013023,967,965,967,962,2719
20241007,094300,879394814,967,968,969,962,6145
20241007,094200,873462976,968,968,968,963,7858
20241007,094100,865882793,968,975,975,967,18052
20241007,094000,848375525,977,970,977,969,10374
20241007,093900,838307073,970,980,982,970,38303
20241007,093800,801038229,980,981,985,980,10971
20241007,093700,790283203,981,992,992,980,35913
20241007,093600,754970449,992,984,994,981,31698
20241007,093500,723607585,981,1012,1015,974,114216
20241007,093400,610445359,1015,1054,1070,1012,217515
20241007,093300,382901102,1055,1030,1055,1030,101918
20241007,093200,277216008,1055,1055,1055,1055,0
20241007,093100,277216008,1055,996,1055,981,134781
20241007,093000,140378790,996,959,1000,959,54865
20241007,092900,86890198,960,953,960,952,15948
20241007,092800,71597326,960,952,960,952,15270
20241007,092700,56986796,952,950,952,950,115
20241007,092600,56877320,945,953,953,945,333
20241007,092500,56562555,953,956,956,953,1722
20241007,092400,54917752,958,948,959,948,6133
20241007,092300,49090272,949,949,950,949,2031
20241007,092200,47161137,952,939,952,939,4766
20241007,092100,42672438,935,933,935,933,275
20241007,092000,42415560,933,933,933,933,265
20241007,091900,42168315,933,933,933,931,126
20241007,091800,42050776,933,931,933,931,1221
20241007,091700,40914023,931,934,934,931,1482
20241007,091600,39534075,934,930,934,930,417
20241007,091500,39145328,934,931,934,930,451
20241007,091400,38725881,935,937,937,935,60
20241007,091300,38669681,937,934,938,932,469
20241007,091200,38232162,939,939,939,939,853
20241007,091100,37431195,939,939,939,939,234
20241007,091000,37211469,939,939,939,939,1
20241007,090900,37210530,940,928,940,928,4559
20241007,090800,32957119,928,929,929,928,131
20241007,090700,32835550,928,926,928,926,101
20241007,090600,32741824,926,926,929,925,4310
20241007,090500,28754551,928,926,928,926,3313
20241007,090400,25686513,926,930,930,926,1326
20241007,090300,24453993,930,944,944,930,4137
20241007,090200,20585475,944,945,945,944,20
20241007,090100,20566585,945,940,960,940,8714
20241007,090000,12326327,958,960,963,950,12837