KissMeData/013700/min/candle-20241024.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241024,185900,33706856,1320,1320,1320,1320,467
20241024,185800,33706856,1320,1320,1320,1320,0
20241024,185700,33706856,1320,1320,1320,1320,0
20241024,185600,33706856,1320,1320,1320,1320,0
20241024,185500,33706856,1320,1320,1320,1320,0
20241024,185400,33706856,1320,1320,1320,1320,0
20241024,185300,33706856,1320,1320,1320,1320,0
20241024,185200,33706856,1320,1320,1320,1320,0
20241024,185100,33706856,1320,1320,1320,1320,0
20241024,185000,33706856,1320,1320,1320,1320,0
20241024,184900,33706856,1320,1320,1320,1320,0
20241024,184800,33706856,1320,1320,1320,1320,0
20241024,184700,33706856,1320,1320,1320,1320,0
20241024,184600,33706856,1320,1320,1320,1320,0
20241024,184500,33706856,1320,1320,1320,1320,0
20241024,184400,33706856,1320,1320,1320,1320,0
20241024,184300,33706856,1320,1320,1320,1320,0
20241024,184200,33706856,1320,1320,1320,1320,0
20241024,184100,33706856,1320,1320,1320,1320,0
20241024,184000,33706856,1320,1320,1320,1320,0
20241024,183900,33706856,1320,1320,1320,1320,0
20241024,183800,33706856,1320,1320,1320,1320,0
20241024,183700,33706856,1320,1320,1320,1320,0
20241024,183600,33706856,1320,1320,1320,1320,0
20241024,183500,33706856,1320,1320,1320,1320,0
20241024,183400,33706856,1320,1320,1320,1320,0
20241024,183300,33706856,1320,1320,1320,1320,0
20241024,183200,33706856,1320,1320,1320,1320,0
20241024,183100,33706856,1320,1320,1320,1320,0
20241024,183000,33706856,1320,1320,1320,1320,0
20241024,182900,33706856,1320,1320,1320,1320,467
20241024,182800,33706856,1320,1320,1320,1320,0
20241024,182700,33706856,1320,1320,1320,1320,0
20241024,182600,33706856,1320,1320,1320,1320,0
20241024,182500,33706856,1320,1320,1320,1320,0
20241024,182400,33706856,1320,1320,1320,1320,0
20241024,182300,33706856,1320,1320,1320,1320,0
20241024,182200,33706856,1320,1320,1320,1320,0
20241024,182100,33706856,1320,1320,1320,1320,0
20241024,182000,33706856,1320,1320,1320,1320,0
20241024,181900,33706856,1320,1320,1320,1320,0
20241024,181800,33706856,1320,1320,1320,1320,0
20241024,181700,33706856,1320,1320,1320,1320,0
20241024,181600,33706856,1320,1320,1320,1320,0
20241024,181500,33706856,1320,1320,1320,1320,0
20241024,181400,33706856,1320,1320,1320,1320,0
20241024,181300,33706856,1320,1320,1320,1320,0
20241024,181200,33706856,1320,1320,1320,1320,0
20241024,181100,33706856,1320,1320,1320,1320,0
20241024,181000,33706856,1320,1320,1320,1320,0
20241024,180900,33706856,1320,1320,1320,1320,0
20241024,180800,33706856,1320,1320,1320,1320,0
20241024,180700,33706856,1320,1320,1320,1320,0
20241024,180600,33706856,1320,1320,1320,1320,0
20241024,180500,33706856,1320,1320,1320,1320,0
20241024,180400,33706856,1320,1320,1320,1320,0
20241024,180300,33706856,1320,1320,1320,1320,0
20241024,180200,33706856,1320,1320,1320,1320,0
20241024,180100,33706856,1320,1320,1320,1320,0
20241024,180000,33706856,1320,1320,1320,1320,0
20241024,175900,33706856,1320,1320,1320,1320,467
20241024,175800,33706856,1320,1320,1320,1320,0
20241024,175700,33706856,1320,1320,1320,1320,0
20241024,175600,33706856,1320,1320,1320,1320,0
20241024,175500,33706856,1320,1320,1320,1320,0
20241024,175400,33706856,1320,1320,1320,1320,0
20241024,175300,33706856,1320,1320,1320,1320,0
20241024,175200,33706856,1320,1320,1320,1320,0
20241024,175100,33706856,1320,1320,1320,1320,0
20241024,175000,33706856,1320,1320,1320,1320,0
20241024,174900,33706856,1320,1320,1320,1320,0
20241024,174800,33706856,1320,1320,1320,1320,0
20241024,174700,33706856,1320,1320,1320,1320,0
20241024,174600,33706856,1320,1320,1320,1320,0
20241024,174500,33706856,1320,1320,1320,1320,0
20241024,174400,33706856,1320,1320,1320,1320,0
20241024,174300,33706856,1320,1320,1320,1320,0
20241024,174200,33706856,1320,1320,1320,1320,0
20241024,174100,33706856,1320,1320,1320,1320,0
20241024,174000,33706856,1320,1320,1320,1320,0
20241024,173900,33706856,1320,1320,1320,1320,0
20241024,173800,33706856,1320,1320,1320,1320,0
20241024,173700,33706856,1320,1320,1320,1320,0
20241024,173600,33706856,1320,1320,1320,1320,0
20241024,173500,33706856,1320,1320,1320,1320,0
20241024,173400,33706856,1320,1320,1320,1320,0
20241024,173300,33706856,1320,1320,1320,1320,0
20241024,173200,33706856,1320,1320,1320,1320,0
20241024,173100,33706856,1320,1320,1320,1320,0
20241024,173000,33706856,1320,1320,1320,1320,0
20241024,172900,33706856,1320,1320,1320,1320,467
20241024,172800,33706856,1320,1320,1320,1320,0
20241024,172700,33706856,1320,1320,1320,1320,0
20241024,172600,33706856,1320,1320,1320,1320,0
20241024,172500,33706856,1320,1320,1320,1320,0
20241024,172400,33706856,1320,1320,1320,1320,0
20241024,172300,33706856,1320,1320,1320,1320,0
20241024,172200,33706856,1320,1320,1320,1320,0
20241024,172100,33706856,1320,1320,1320,1320,0
20241024,172000,33706856,1320,1320,1320,1320,0
20241024,171900,33706856,1320,1320,1320,1320,0
20241024,171800,33706856,1320,1320,1320,1320,0
20241024,171700,33706856,1320,1320,1320,1320,0
20241024,171600,33706856,1320,1320,1320,1320,0
20241024,171500,33706856,1320,1320,1320,1320,0
20241024,171400,33706856,1320,1320,1320,1320,0
20241024,171300,33706856,1320,1320,1320,1320,0
20241024,171200,33706856,1320,1320,1320,1320,0
20241024,171100,33706856,1320,1320,1320,1320,0
20241024,171000,33706856,1320,1320,1320,1320,0
20241024,170900,33706856,1320,1320,1320,1320,0
20241024,170800,33706856,1320,1320,1320,1320,0
20241024,170700,33706856,1320,1320,1320,1320,0
20241024,170600,33706856,1320,1320,1320,1320,0
20241024,170500,33706856,1320,1320,1320,1320,0
20241024,170400,33706856,1320,1320,1320,1320,0
20241024,170300,33706856,1320,1320,1320,1320,0
20241024,170200,33706856,1320,1320,1320,1320,0
20241024,170100,33706856,1320,1320,1320,1320,0
20241024,170000,33706856,1320,1320,1320,1320,0
20241024,165900,33706856,1320,1320,1320,1320,467
20241024,165800,33706856,1320,1320,1320,1320,0
20241024,165700,33706856,1320,1320,1320,1320,0
20241024,165600,33706856,1320,1320,1320,1320,0
20241024,165500,33706856,1320,1320,1320,1320,0
20241024,165400,33706856,1320,1320,1320,1320,0
20241024,165300,33706856,1320,1320,1320,1320,0
20241024,165200,33706856,1320,1320,1320,1320,0
20241024,165100,33706856,1320,1320,1320,1320,0
20241024,165000,33706856,1320,1320,1320,1320,0
20241024,164900,33706856,1320,1320,1320,1320,0
20241024,164800,33706856,1320,1320,1320,1320,0
20241024,164700,33706856,1320,1320,1320,1320,0
20241024,164600,33706856,1320,1320,1320,1320,0
20241024,164500,33706856,1320,1320,1320,1320,0
20241024,164400,33706856,1320,1320,1320,1320,0
20241024,164300,33706856,1320,1320,1320,1320,0
20241024,164200,33706856,1320,1320,1320,1320,0
20241024,164100,33706856,1320,1320,1320,1320,0
20241024,164000,33706856,1320,1320,1320,1320,0
20241024,163900,33706856,1320,1320,1320,1320,0
20241024,163800,33706856,1320,1320,1320,1320,0
20241024,163700,33706856,1320,1320,1320,1320,0
20241024,163600,33706856,1320,1320,1320,1320,0
20241024,163500,33706856,1320,1320,1320,1320,0
20241024,163400,33706856,1320,1320,1320,1320,0
20241024,163300,33706856,1320,1320,1320,1320,0
20241024,163200,33706856,1320,1320,1320,1320,0
20241024,163100,33706856,1320,1320,1320,1320,0
20241024,163000,33706856,1320,1320,1320,1320,0
20241024,162900,33706856,1320,1320,1320,1320,467
20241024,162800,33706856,1320,1320,1320,1320,0
20241024,162700,33706856,1320,1320,1320,1320,0
20241024,162600,33706856,1320,1320,1320,1320,0
20241024,162500,33706856,1320,1320,1320,1320,0
20241024,162400,33706856,1320,1320,1320,1320,0
20241024,162300,33706856,1320,1320,1320,1320,0
20241024,162200,33706856,1320,1320,1320,1320,0
20241024,162100,33706856,1320,1320,1320,1320,0
20241024,162000,33706856,1320,1320,1320,1320,0
20241024,161900,33706856,1320,1320,1320,1320,0
20241024,161800,33706856,1320,1320,1320,1320,0
20241024,161700,33706856,1320,1320,1320,1320,0
20241024,161600,33706856,1320,1320,1320,1320,0
20241024,161500,33706856,1320,1320,1320,1320,0
20241024,161400,33706856,1320,1320,1320,1320,0
20241024,161300,33706856,1320,1320,1320,1320,0
20241024,161200,33706856,1320,1320,1320,1320,0
20241024,161100,33706856,1320,1320,1320,1320,0
20241024,161000,33706856,1320,1320,1320,1320,0
20241024,160900,33706856,1320,1320,1320,1320,0
20241024,160800,33706856,1320,1320,1320,1320,0
20241024,160700,33706856,1320,1320,1320,1320,0
20241024,160600,33706856,1320,1320,1320,1320,0
20241024,160500,33706856,1320,1320,1320,1320,0
20241024,160400,33706856,1320,1320,1320,1320,0
20241024,160300,33706856,1320,1320,1320,1320,0
20241024,160200,33706856,1320,1320,1320,1320,0
20241024,160100,33706856,1320,1320,1320,1320,0
20241024,160000,33706856,1320,1320,1320,1320,0
20241024,155900,33706856,1320,1320,1320,1320,467
20241024,155800,33706856,1320,1320,1320,1320,0
20241024,155700,33706856,1320,1320,1320,1320,0
20241024,155600,33706856,1320,1320,1320,1320,0
20241024,155500,33706856,1320,1320,1320,1320,0
20241024,155400,33706856,1320,1320,1320,1320,0
20241024,155300,33706856,1320,1320,1320,1320,0
20241024,155200,33706856,1320,1320,1320,1320,0
20241024,155100,33706856,1320,1320,1320,1320,0
20241024,155000,33706856,1320,1320,1320,1320,0
20241024,154900,33706856,1320,1320,1320,1320,0
20241024,154800,33706856,1320,1320,1320,1320,0
20241024,154700,33706856,1320,1320,1320,1320,0
20241024,154600,33706856,1320,1320,1320,1320,0
20241024,154500,33706856,1320,1320,1320,1320,0
20241024,154400,33706856,1320,1320,1320,1320,0
20241024,154300,33706856,1320,1320,1320,1320,0
20241024,154200,33706856,1320,1320,1320,1320,0
20241024,154100,33706856,1320,1320,1320,1320,0
20241024,154000,33706856,1320,1320,1320,1320,0
20241024,153900,33706856,1320,1320,1320,1320,0
20241024,153800,33706856,1320,1320,1320,1320,0
20241024,153700,33706856,1320,1320,1320,1320,0
20241024,153600,33706856,1320,1320,1320,1320,0
20241024,153500,33706856,1320,1320,1320,1320,0
20241024,153400,33706856,1320,1320,1320,1320,0
20241024,153300,33706856,1320,1320,1320,1320,0
20241024,153200,33706856,1320,1320,1320,1320,0
20241024,153100,33706856,1320,1320,1320,1320,0
20241024,153000,33706856,1320,1320,1320,1320,467
20241024,152900,33090416,1322,1322,1322,1322,0
20241024,152800,33090416,1322,1322,1322,1322,0
20241024,152700,33090416,1322,1322,1322,1322,0
20241024,152600,33090416,1322,1322,1322,1322,0
20241024,152500,33090416,1322,1322,1322,1322,0
20241024,152400,33090416,1322,1322,1322,1322,0
20241024,152300,33090416,1322,1322,1322,1322,0
20241024,152200,33090416,1322,1322,1322,1322,0
20241024,152100,33090416,1322,1322,1322,1322,0
20241024,152000,33090416,1322,1322,1322,1322,0
20241024,151900,33090416,1322,1317,1322,1317,5
20241024,151800,33083815,1313,1313,1313,1313,1123
20241024,151700,31609316,1313,1313,1313,1313,0
20241024,151600,31609316,1313,1306,1313,1306,501
20241024,151500,30954403,1313,1313,1313,1313,0
20241024,151400,30954403,1313,1313,1313,1313,0
20241024,151300,30954403,1313,1313,1313,1313,0
20241024,151200,30954403,1313,1313,1313,1313,0
20241024,151100,30954403,1313,1313,1313,1313,0
20241024,151000,30954403,1313,1313,1313,1313,0
20241024,150900,30954403,1313,1311,1313,1306,2000
20241024,150800,28335333,1313,1313,1313,1313,0
20241024,150700,28335333,1313,1313,1313,1313,0
20241024,150600,28335333,1313,1313,1313,1313,0
20241024,150500,28335333,1313,1313,1313,1313,50
20241024,150400,28269683,1311,1311,1311,1311,0
20241024,150300,28269683,1311,1311,1311,1311,1
20241024,150200,28268372,1313,1313,1313,1313,0
20241024,150100,28268372,1313,1313,1313,1313,5
20241024,150000,28261807,1313,1313,1313,1313,0
20241024,145900,28261807,1313,1313,1313,1313,0
20241024,145800,28261807,1313,1313,1313,1313,0
20241024,145700,28261807,1313,1313,1313,1313,0
20241024,145600,28261807,1313,1313,1313,1313,0
20241024,145500,28261807,1313,1313,1313,1313,0
20241024,145400,28261807,1313,1313,1313,1313,0
20241024,145300,28261807,1313,1313,1313,1313,0
20241024,145200,28261807,1313,1313,1313,1313,0
20241024,145100,28261807,1313,1313,1313,1313,0
20241024,145000,28261807,1313,1313,1313,1313,0
20241024,144900,28261807,1313,1313,1313,1313,0
20241024,144800,28261807,1313,1313,1313,1313,0
20241024,144700,28261807,1313,1313,1313,1313,0
20241024,144600,28261807,1313,1313,1313,1313,0
20241024,144500,28261807,1313,1313,1313,1313,0
20241024,144400,28261807,1313,1313,1313,1313,0
20241024,144300,28261807,1313,1313,1313,1313,0
20241024,144200,28261807,1313,1313,1313,1313,105
20241024,144100,28123942,1313,1313,1313,1313,0
20241024,144000,28123942,1313,1313,1313,1313,0
20241024,143900,28123942,1313,1313,1313,1313,0
20241024,143800,28123942,1313,1313,1313,1313,0
20241024,143700,28123942,1313,1313,1313,1313,0
20241024,143600,28123942,1313,1313,1313,1313,0
20241024,143500,28123942,1313,1313,1313,1313,0
20241024,143400,28123942,1313,1313,1313,1313,0
20241024,143300,28123942,1313,1313,1313,1313,0
20241024,143200,28123942,1313,1313,1313,1313,0
20241024,143100,28123942,1313,1313,1313,1313,0
20241024,143000,28123942,1313,1313,1313,1313,0
20241024,142900,28123942,1313,1313,1313,1313,0
20241024,142800,28123942,1313,1313,1313,1313,0
20241024,142700,28123942,1313,1313,1313,1313,52
20241024,142600,28055666,1310,1310,1310,1310,1
20241024,142500,28054356,1313,1313,1313,1313,0
20241024,142400,28054356,1313,1313,1313,1313,0
20241024,142300,28054356,1313,1313,1313,1313,0
20241024,142200,28054356,1313,1313,1313,1313,0
20241024,142100,28054356,1313,1313,1313,1313,0
20241024,142000,28054356,1313,1313,1313,1313,0
20241024,141900,28054356,1313,1313,1313,1313,0
20241024,141800,28054356,1313,1313,1313,1313,3
20241024,141700,28050417,1313,1313,1313,1313,176
20241024,141600,27819329,1313,1313,1313,1313,475
20241024,141500,27195654,1310,1310,1310,1310,0
20241024,141400,27195654,1310,1310,1310,1310,120
20241024,141300,27038454,1310,1310,1310,1310,0
20241024,141200,27038454,1310,1310,1310,1310,0
20241024,141100,27038454,1310,1310,1310,1310,0
20241024,141000,27038454,1310,1313,1313,1310,217
20241024,140900,26753536,1313,1313,1313,1313,188
20241024,140800,26506692,1310,1310,1310,1310,0
20241024,140700,26506692,1310,1313,1313,1310,6
20241024,140600,26498823,1313,1313,1313,1313,0
20241024,140500,26498823,1313,1313,1313,1313,0
20241024,140400,26498823,1313,1313,1313,1313,200
20241024,140300,26236223,1314,1314,1314,1314,0
20241024,140200,26236223,1314,1314,1314,1314,0
20241024,140100,26236223,1314,1314,1314,1314,0
20241024,140000,26236223,1314,1314,1314,1314,0
20241024,135900,26236223,1314,1314,1314,1314,0
20241024,135800,26236223,1314,1314,1314,1314,0
20241024,135700,26236223,1314,1314,1314,1314,0
20241024,135600,26236223,1314,1314,1314,1314,1
20241024,135500,26234909,1305,1306,1306,1305,1205
20241024,135400,24662204,1305,1305,1305,1305,0
20241024,135300,24662204,1305,1305,1305,1305,0
20241024,135200,24662204,1305,1311,1311,1305,3000
20241024,135100,20743107,1322,1322,1322,1322,0
20241024,135000,20743107,1322,1322,1322,1322,0
20241024,134900,20743107,1322,1322,1322,1322,7
20241024,134800,20733853,1322,1322,1322,1322,0
20241024,134700,20733853,1322,1322,1322,1322,0
20241024,134600,20733853,1322,1322,1322,1322,0
20241024,134500,20733853,1322,1322,1322,1322,0
20241024,134400,20733853,1322,1322,1322,1322,0
20241024,134300,20733853,1322,1322,1322,1322,0
20241024,134200,20733853,1322,1322,1322,1322,0
20241024,134100,20733853,1322,1322,1322,1322,0
20241024,134000,20733853,1322,1322,1322,1322,0
20241024,133900,20733853,1322,1322,1322,1322,0
20241024,133800,20733853,1322,1322,1322,1322,0
20241024,133700,20733853,1322,1322,1322,1322,0
20241024,133600,20733853,1322,1322,1322,1322,0
20241024,133500,20733853,1322,1322,1322,1322,0
20241024,133400,20733853,1322,1322,1322,1322,0
20241024,133300,20733853,1322,1322,1322,1322,0
20241024,133200,20733853,1322,1322,1322,1322,0
20241024,133100,20733853,1322,1322,1322,1322,0
20241024,133000,20733853,1322,1322,1322,1322,0
20241024,132900,20733853,1322,1322,1322,1322,0
20241024,132800,20733853,1322,1322,1322,1322,0
20241024,132700,20733853,1322,1322,1322,1322,100
20241024,132600,20601653,1322,1322,1322,1322,0
20241024,132500,20601653,1322,1322,1322,1322,0
20241024,132400,20601653,1322,1322,1322,1322,0
20241024,132300,20601653,1322,1322,1322,1322,0
20241024,132200,20601653,1322,1322,1322,1322,0
20241024,132100,20601653,1322,1322,1322,1322,0
20241024,132000,20601653,1322,1322,1322,1322,0
20241024,131900,20601653,1322,1322,1322,1322,0
20241024,131800,20601653,1322,1322,1322,1322,0
20241024,131700,20601653,1322,1322,1322,1322,0
20241024,131600,20601653,1322,1322,1322,1322,0
20241024,131500,20601653,1322,1322,1322,1322,0
20241024,131400,20601653,1322,1322,1322,1322,0
20241024,131300,20601653,1322,1322,1322,1322,0
20241024,131200,20601653,1322,1322,1322,1322,0
20241024,131100,20601653,1322,1322,1322,1322,0
20241024,131000,20601653,1322,1322,1322,1322,0
20241024,130900,20601653,1322,1322,1322,1322,0
20241024,130800,20601653,1322,1322,1322,1322,0
20241024,130700,20601653,1322,1322,1322,1322,0
20241024,130600,20601653,1322,1322,1322,1322,0
20241024,130500,20601653,1322,1322,1322,1322,0
20241024,130400,20601653,1322,1322,1322,1322,0
20241024,130300,20601653,1322,1322,1322,1322,0
20241024,130200,20601653,1322,1322,1322,1322,0
20241024,130100,20601653,1322,1322,1322,1322,0
20241024,130000,20601653,1322,1322,1322,1322,0
20241024,125900,20601653,1322,1315,1322,1310,1001
20241024,125800,19286940,1315,1315,1315,1315,0
20241024,125700,19286940,1315,1315,1315,1315,0
20241024,125600,19286940,1315,1315,1315,1315,0
20241024,125500,19286940,1315,1315,1315,1315,0
20241024,125400,19286940,1315,1315,1315,1315,0
20241024,125300,19286940,1315,1315,1315,1315,1
20241024,125200,19285625,1323,1323,1323,1323,0
20241024,125100,19285625,1323,1323,1323,1323,0
20241024,125000,19285625,1323,1323,1323,1323,0
20241024,124900,19285625,1323,1323,1323,1323,0
20241024,124800,19285625,1323,1323,1323,1323,0
20241024,124700,19285625,1323,1323,1323,1323,0
20241024,124600,19285625,1323,1323,1323,1323,1
20241024,124500,19284302,1323,1323,1323,1323,1000
20241024,124400,17961302,1320,1320,1320,1320,0
20241024,124300,17961302,1320,1320,1320,1320,4
20241024,124200,17956022,1320,1320,1320,1320,0
20241024,124100,17956022,1320,1320,1320,1320,0
20241024,124000,17956022,1320,1320,1320,1320,0
20241024,123900,17956022,1320,1320,1320,1320,0
20241024,123800,17956022,1320,1320,1320,1320,6
20241024,123700,17948102,1323,1323,1323,1323,0
20241024,123600,17948102,1323,1323,1323,1323,0
20241024,123500,17948102,1323,1323,1323,1323,1
20241024,123400,17946779,1320,1320,1320,1320,0
20241024,123300,17946779,1320,1320,1320,1320,0
20241024,123200,17946779,1320,1320,1320,1320,0
20241024,123100,17946779,1320,1320,1320,1320,0
20241024,123000,17946779,1320,1320,1320,1320,190
20241024,122900,17695979,1321,1321,1321,1321,0
20241024,122800,17695979,1321,1321,1321,1321,0
20241024,122700,17695979,1321,1321,1321,1321,0
20241024,122600,17695979,1321,1321,1321,1321,0
20241024,122500,17695979,1321,1321,1321,1321,0
20241024,122400,17695979,1321,1321,1321,1321,0
20241024,122300,17695979,1321,1321,1321,1321,0
20241024,122200,17695979,1321,1321,1321,1321,0
20241024,122100,17695979,1321,1321,1321,1321,0
20241024,122000,17695979,1321,1321,1321,1321,0
20241024,121900,17695979,1321,1321,1321,1321,0
20241024,121800,17695979,1321,1321,1321,1321,0
20241024,121700,17695979,1321,1321,1321,1321,0
20241024,121600,17695979,1321,1321,1321,1321,0
20241024,121500,17695979,1321,1321,1321,1321,0
20241024,121400,17695979,1321,1321,1321,1321,100
20241024,121300,17563879,1323,1323,1323,1323,0
20241024,121200,17563879,1323,1323,1323,1323,0
20241024,121100,17563879,1323,1323,1323,1323,0
20241024,121000,17563879,1323,1323,1323,1323,0
20241024,120900,17563879,1323,1323,1323,1323,0
20241024,120800,17563879,1323,1323,1323,1323,0
20241024,120700,17563879,1323,1323,1323,1323,0
20241024,120600,17563879,1323,1323,1323,1323,0
20241024,120500,17563879,1323,1323,1323,1323,0
20241024,120400,17563879,1323,1323,1323,1323,0
20241024,120300,17563879,1323,1323,1323,1323,0
20241024,120200,17563879,1323,1323,1323,1323,0
20241024,120100,17563879,1323,1323,1323,1323,0
20241024,120000,17563879,1323,1323,1323,1323,200
20241024,115900,17299279,1323,1323,1323,1323,0
20241024,115800,17299279,1323,1323,1323,1323,0
20241024,115700,17299279,1323,1323,1323,1323,0
20241024,115600,17299279,1323,1323,1323,1323,0
20241024,115500,17299279,1323,1323,1323,1323,0
20241024,115400,17299279,1323,1323,1323,1323,0
20241024,115300,17299279,1323,1323,1323,1323,0
20241024,115200,17299279,1323,1323,1323,1323,0
20241024,115100,17299279,1323,1323,1323,1323,0
20241024,115000,17299279,1323,1320,1323,1320,13
20241024,114900,17282116,1323,1319,1323,1319,1004
20241024,114800,15955518,1319,1319,1319,1319,84
20241024,114700,15844722,1319,1319,1319,1319,289
20241024,114600,15463531,1319,1319,1319,1319,0
20241024,114500,15463531,1319,1319,1319,1319,0
20241024,114400,15463531,1319,1319,1319,1319,0
20241024,114300,15463531,1319,1319,1319,1319,0
20241024,114200,15463531,1319,1319,1319,1319,0
20241024,114100,15463531,1319,1319,1319,1319,0
20241024,114000,15463531,1319,1319,1319,1319,0
20241024,113900,15463531,1319,1319,1319,1319,0
20241024,113800,15463531,1319,1319,1319,1319,0
20241024,113700,15463531,1319,1319,1319,1319,0
20241024,113600,15463531,1319,1319,1319,1319,0
20241024,113500,15463531,1319,1319,1319,1319,0
20241024,113400,15463531,1319,1319,1319,1319,0
20241024,113300,15463531,1319,1319,1319,1319,0
20241024,113200,15463531,1319,1319,1319,1319,0
20241024,113100,15463531,1319,1319,1319,1319,0
20241024,113000,15463531,1319,1319,1319,1319,0
20241024,112900,15463531,1319,1319,1319,1319,0
20241024,112800,15463531,1319,1319,1319,1319,1
20241024,112700,15462212,1319,1319,1319,1319,0
20241024,112600,15462212,1319,1319,1319,1319,0
20241024,112500,15462212,1319,1319,1319,1319,0
20241024,112400,15462212,1319,1319,1319,1319,0
20241024,112300,15462212,1319,1319,1319,1319,0
20241024,112200,15462212,1319,1319,1319,1319,0
20241024,112100,15462212,1319,1319,1319,1319,0
20241024,112000,15462212,1319,1319,1319,1319,0
20241024,111900,15462212,1319,1319,1319,1319,1
20241024,111800,15460893,1311,1311,1311,1311,0
20241024,111700,15460893,1311,1311,1311,1311,0
20241024,111600,15460893,1311,1311,1311,1311,0
20241024,111500,15460893,1311,1311,1311,1311,0
20241024,111400,15460893,1311,1311,1311,1311,0
20241024,111300,15460893,1311,1311,1311,1311,0
20241024,111200,15460893,1311,1311,1311,1311,0
20241024,111100,15460893,1311,1311,1311,1311,0
20241024,111000,15460893,1311,1311,1311,1311,0
20241024,110900,15460893,1311,1311,1311,1311,0
20241024,110800,15460893,1311,1311,1311,1311,0
20241024,110700,15460893,1311,1311,1311,1311,0
20241024,110600,15460893,1311,1311,1311,1311,0
20241024,110500,15460893,1311,1311,1311,1311,0
20241024,110400,15460893,1311,1311,1311,1311,0
20241024,110300,15460893,1311,1311,1311,1311,0
20241024,110200,15460893,1311,1311,1311,1311,0
20241024,110100,15460893,1311,1311,1311,1311,0
20241024,110000,15460893,1311,1311,1311,1311,0
20241024,105900,15460893,1311,1311,1311,1311,0
20241024,105800,15460893,1311,1311,1311,1311,0
20241024,105700,15460893,1311,1311,1311,1311,9
20241024,105600,15449094,1319,1319,1319,1319,0
20241024,105500,15449094,1319,1319,1319,1319,0
20241024,105400,15449094,1319,1319,1319,1319,0
20241024,105300,15449094,1319,1319,1319,1319,0
20241024,105200,15449094,1319,1319,1319,1319,0
20241024,105100,15449094,1319,1319,1319,1319,0
20241024,105000,15449094,1319,1319,1319,1319,0
20241024,104900,15449094,1319,1319,1319,1319,0
20241024,104800,15449094,1319,1319,1319,1319,0
20241024,104700,15449094,1319,1319,1319,1319,0
20241024,104600,15449094,1319,1319,1319,1319,0
20241024,104500,15449094,1319,1319,1319,1319,0
20241024,104400,15449094,1319,1319,1319,1319,3
20241024,104300,15445137,1320,1320,1320,1320,0
20241024,104200,15445137,1320,1320,1320,1320,0
20241024,104100,15445137,1320,1320,1320,1320,0
20241024,104000,15445137,1320,1320,1320,1320,0
20241024,103900,15445137,1320,1320,1320,1320,0
20241024,103800,15445137,1320,1320,1320,1320,0
20241024,103700,15445137,1320,1320,1320,1320,0
20241024,103600,15445137,1320,1320,1320,1320,0
20241024,103500,15445137,1320,1320,1320,1320,0
20241024,103400,15445137,1320,1320,1320,1320,0
20241024,103300,15445137,1320,1320,1320,1320,0
20241024,103200,15445137,1320,1320,1320,1320,0
20241024,103100,15445137,1320,1320,1320,1320,0
20241024,103000,15445137,1320,1320,1320,1320,0
20241024,102900,15445137,1320,1320,1320,1320,0
20241024,102800,15445137,1320,1320,1320,1320,0
20241024,102700,15445137,1320,1320,1320,1320,0
20241024,102600,15445137,1320,1320,1320,1320,0
20241024,102500,15445137,1320,1320,1320,1320,0
20241024,102400,15445137,1320,1320,1320,1320,0
20241024,102300,15445137,1320,1320,1320,1320,0
20241024,102200,15445137,1320,1320,1320,1320,0
20241024,102100,15445137,1320,1320,1320,1320,0
20241024,102000,15445137,1320,1320,1320,1320,0
20241024,101900,15445137,1320,1320,1320,1320,0
20241024,101800,15445137,1320,1320,1320,1320,0
20241024,101700,15445137,1320,1320,1320,1320,0
20241024,101600,15445137,1320,1320,1320,1320,0
20241024,101500,15445137,1320,1320,1320,1320,0
20241024,101400,15445137,1320,1320,1320,1320,0
20241024,101300,15445137,1320,1320,1320,1320,0
20241024,101200,15445137,1320,1320,1320,1320,0
20241024,101100,15445137,1320,1317,1320,1317,24
20241024,101000,15413526,1316,1316,1316,1316,0
20241024,100900,15413526,1316,1316,1316,1316,2
20241024,100800,15410894,1316,1316,1316,1316,0
20241024,100700,15410894,1316,1316,1316,1316,0
20241024,100600,15410894,1316,1316,1316,1316,0
20241024,100500,15410894,1316,1316,1316,1316,0
20241024,100400,15410894,1316,1316,1316,1316,0
20241024,100300,15410894,1316,1316,1316,1316,0
20241024,100200,15410894,1316,1316,1316,1316,0
20241024,100100,15410894,1316,1316,1316,1316,49
20241024,100000,15346410,1316,1316,1316,1316,51
20241024,095900,15279294,1309,1309,1309,1309,0
20241024,095800,15279294,1309,1309,1309,1309,0
20241024,095700,15279294,1309,1309,1309,1309,20
20241024,095600,15253114,1308,1309,1309,1308,1754
20241024,095500,12957870,1310,1310,1310,1310,750
20241024,095400,11975370,1312,1314,1314,1312,212
20241024,095300,11697202,1323,1323,1323,1323,0
20241024,095200,11697202,1323,1323,1323,1323,0
20241024,095100,11697202,1323,1323,1323,1323,0
20241024,095000,11697202,1323,1323,1323,1323,0
20241024,094900,11697202,1323,1323,1323,1323,0
20241024,094800,11697202,1323,1323,1323,1323,0
20241024,094700,11697202,1323,1323,1323,1323,0
20241024,094600,11697202,1323,1323,1323,1323,0
20241024,094500,11697202,1323,1323,1323,1323,0
20241024,094400,11697202,1323,1323,1323,1323,0
20241024,094300,11697202,1323,1323,1323,1323,0
20241024,094200,11697202,1323,1323,1323,1323,0
20241024,094100,11697202,1323,1323,1323,1323,0
20241024,094000,11697202,1323,1323,1323,1323,0
20241024,093900,11697202,1323,1323,1323,1323,1
20241024,093800,11695879,1323,1323,1323,1323,0
20241024,093700,11695879,1323,1323,1323,1323,0
20241024,093600,11695879,1323,1323,1323,1323,0
20241024,093500,11695879,1323,1323,1323,1323,0
20241024,093400,11695879,1323,1323,1323,1323,0
20241024,093300,11695879,1323,1323,1323,1323,0
20241024,093200,11695879,1323,1323,1323,1323,0
20241024,093100,11695879,1323,1323,1323,1323,0
20241024,093000,11695879,1323,1323,1323,1323,19
20241024,092900,11670742,1323,1323,1323,1323,0
20241024,092800,11670742,1323,1323,1323,1323,0
20241024,092700,11670742,1323,1323,1323,1323,0
20241024,092600,11670742,1323,1323,1323,1323,0
20241024,092500,11670742,1323,1323,1323,1323,0
20241024,092400,11670742,1323,1323,1323,1323,0
20241024,092300,11670742,1323,1323,1323,1323,0
20241024,092200,11670742,1323,1323,1323,1323,0
20241024,092100,11670742,1323,1323,1323,1323,0
20241024,092000,11670742,1323,1323,1323,1323,0
20241024,091900,11670742,1323,1323,1323,1323,0
20241024,091800,11670742,1323,1323,1323,1323,0
20241024,091700,11670742,1323,1308,1323,1308,135
20241024,091600,11492664,1308,1308,1308,1308,0
20241024,091500,11492664,1308,1308,1308,1308,0
20241024,091400,11492664,1308,1308,1308,1308,0
20241024,091300,11492664,1308,1308,1308,1308,0
20241024,091200,11492664,1308,1308,1308,1308,0
20241024,091100,11492664,1308,1308,1308,1308,0
20241024,091000,11492664,1308,1323,1323,1308,5561
20241024,090900,4216671,1335,1324,1335,1324,10
20241024,090800,4203381,1335,1335,1335,1335,0
20241024,090700,4203381,1335,1335,1335,1335,0
20241024,090600,4203381,1335,1335,1335,1335,0
20241024,090500,4203381,1335,1335,1335,1335,0
20241024,090400,4203381,1335,1335,1335,1335,0
20241024,090300,4203381,1335,1335,1335,1335,0
20241024,090200,4203381,1335,1335,1335,1335,7
20241024,090100,4194036,1335,1335,1335,1335,0
20241024,090000,4194036,1335,1313,1335,1313,3194