KissMeData/016920/min/candle-20241024.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241024,190300,22403450,1154,1154,1154,1154,283
20241024,190200,22403450,1154,1154,1154,1154,0
20241024,190100,22403450,1154,1154,1154,1154,0
20241024,190000,22403450,1154,1154,1154,1154,0
20241024,185900,22403450,1154,1154,1154,1154,0
20241024,185800,22403450,1154,1154,1154,1154,0
20241024,185700,22403450,1154,1154,1154,1154,0
20241024,185600,22403450,1154,1154,1154,1154,0
20241024,185500,22403450,1154,1154,1154,1154,0
20241024,185400,22403450,1154,1154,1154,1154,0
20241024,185300,22403450,1154,1154,1154,1154,0
20241024,185200,22403450,1154,1154,1154,1154,0
20241024,185100,22403450,1154,1154,1154,1154,0
20241024,185000,22403450,1154,1154,1154,1154,0
20241024,184900,22403450,1154,1154,1154,1154,0
20241024,184800,22403450,1154,1154,1154,1154,0
20241024,184700,22403450,1154,1154,1154,1154,0
20241024,184600,22403450,1154,1154,1154,1154,0
20241024,184500,22403450,1154,1154,1154,1154,0
20241024,184400,22403450,1154,1154,1154,1154,0
20241024,184300,22403450,1154,1154,1154,1154,0
20241024,184200,22403450,1154,1154,1154,1154,0
20241024,184100,22403450,1154,1154,1154,1154,0
20241024,184000,22403450,1154,1154,1154,1154,0
20241024,183900,22403450,1154,1154,1154,1154,0
20241024,183800,22403450,1154,1154,1154,1154,0
20241024,183700,22403450,1154,1154,1154,1154,0
20241024,183600,22403450,1154,1154,1154,1154,0
20241024,183500,22403450,1154,1154,1154,1154,0
20241024,183400,22403450,1154,1154,1154,1154,0
20241024,183300,22403450,1154,1154,1154,1154,283
20241024,183200,22403450,1154,1154,1154,1154,0
20241024,183100,22403450,1154,1154,1154,1154,0
20241024,183000,22403450,1154,1154,1154,1154,0
20241024,182900,22403450,1154,1154,1154,1154,0
20241024,182800,22403450,1154,1154,1154,1154,0
20241024,182700,22403450,1154,1154,1154,1154,0
20241024,182600,22403450,1154,1154,1154,1154,0
20241024,182500,22403450,1154,1154,1154,1154,0
20241024,182400,22403450,1154,1154,1154,1154,0
20241024,182300,22403450,1154,1154,1154,1154,0
20241024,182200,22403450,1154,1154,1154,1154,0
20241024,182100,22403450,1154,1154,1154,1154,0
20241024,182000,22403450,1154,1154,1154,1154,0
20241024,181900,22403450,1154,1154,1154,1154,0
20241024,181800,22403450,1154,1154,1154,1154,0
20241024,181700,22403450,1154,1154,1154,1154,0
20241024,181600,22403450,1154,1154,1154,1154,0
20241024,181500,22403450,1154,1154,1154,1154,0
20241024,181400,22403450,1154,1154,1154,1154,0
20241024,181300,22403450,1154,1154,1154,1154,0
20241024,181200,22403450,1154,1154,1154,1154,0
20241024,181100,22403450,1154,1154,1154,1154,0
20241024,181000,22403450,1154,1154,1154,1154,0
20241024,180900,22403450,1154,1154,1154,1154,0
20241024,180800,22403450,1154,1154,1154,1154,0
20241024,180700,22403450,1154,1154,1154,1154,0
20241024,180600,22403450,1154,1154,1154,1154,0
20241024,180500,22403450,1154,1154,1154,1154,0
20241024,180400,22403450,1154,1154,1154,1154,0
20241024,180300,22403450,1154,1154,1154,1154,283
20241024,180200,22403450,1154,1154,1154,1154,0
20241024,180100,22403450,1154,1154,1154,1154,0
20241024,180000,22403450,1154,1154,1154,1154,0
20241024,175900,22403450,1154,1154,1154,1154,0
20241024,175800,22403450,1154,1154,1154,1154,0
20241024,175700,22403450,1154,1154,1154,1154,0
20241024,175600,22403450,1154,1154,1154,1154,0
20241024,175500,22403450,1154,1154,1154,1154,0
20241024,175400,22403450,1154,1154,1154,1154,0
20241024,175300,22403450,1154,1154,1154,1154,0
20241024,175200,22403450,1154,1154,1154,1154,0
20241024,175100,22403450,1154,1154,1154,1154,0
20241024,175000,22403450,1154,1154,1154,1154,0
20241024,174900,22403450,1154,1154,1154,1154,0
20241024,174800,22403450,1154,1154,1154,1154,0
20241024,174700,22403450,1154,1154,1154,1154,0
20241024,174600,22403450,1154,1154,1154,1154,0
20241024,174500,22403450,1154,1154,1154,1154,0
20241024,174400,22403450,1154,1154,1154,1154,0
20241024,174300,22403450,1154,1154,1154,1154,0
20241024,174200,22403450,1154,1154,1154,1154,0
20241024,174100,22403450,1154,1154,1154,1154,0
20241024,174000,22403450,1154,1154,1154,1154,0
20241024,173900,22403450,1154,1154,1154,1154,0
20241024,173800,22403450,1154,1154,1154,1154,0
20241024,173700,22403450,1154,1154,1154,1154,0
20241024,173600,22403450,1154,1154,1154,1154,0
20241024,173500,22403450,1154,1154,1154,1154,0
20241024,173400,22403450,1154,1154,1154,1154,0
20241024,173300,22403450,1154,1154,1154,1154,283
20241024,173200,22403450,1154,1154,1154,1154,0
20241024,173100,22403450,1154,1154,1154,1154,0
20241024,173000,22403450,1154,1154,1154,1154,0
20241024,172900,22403450,1154,1154,1154,1154,0
20241024,172800,22403450,1154,1154,1154,1154,0
20241024,172700,22403450,1154,1154,1154,1154,0
20241024,172600,22403450,1154,1154,1154,1154,0
20241024,172500,22403450,1154,1154,1154,1154,0
20241024,172400,22403450,1154,1154,1154,1154,0
20241024,172300,22403450,1154,1154,1154,1154,0
20241024,172200,22403450,1154,1154,1154,1154,0
20241024,172100,22403450,1154,1154,1154,1154,0
20241024,172000,22403450,1154,1154,1154,1154,0
20241024,171900,22403450,1154,1154,1154,1154,0
20241024,171800,22403450,1154,1154,1154,1154,0
20241024,171700,22403450,1154,1154,1154,1154,0
20241024,171600,22403450,1154,1154,1154,1154,0
20241024,171500,22403450,1154,1154,1154,1154,0
20241024,171400,22403450,1154,1154,1154,1154,0
20241024,171300,22403450,1154,1154,1154,1154,0
20241024,171200,22403450,1154,1154,1154,1154,0
20241024,171100,22403450,1154,1154,1154,1154,0
20241024,171000,22403450,1154,1154,1154,1154,0
20241024,170900,22403450,1154,1154,1154,1154,0
20241024,170800,22403450,1154,1154,1154,1154,0
20241024,170700,22403450,1154,1154,1154,1154,0
20241024,170600,22403450,1154,1154,1154,1154,0
20241024,170500,22403450,1154,1154,1154,1154,0
20241024,170400,22403450,1154,1154,1154,1154,0
20241024,170300,22403450,1154,1154,1154,1154,283
20241024,170200,22403450,1154,1154,1154,1154,0
20241024,170100,22403450,1154,1154,1154,1154,0
20241024,170000,22403450,1154,1154,1154,1154,0
20241024,165900,22403450,1154,1154,1154,1154,0
20241024,165800,22403450,1154,1154,1154,1154,0
20241024,165700,22403450,1154,1154,1154,1154,0
20241024,165600,22403450,1154,1154,1154,1154,0
20241024,165500,22403450,1154,1154,1154,1154,0
20241024,165400,22403450,1154,1154,1154,1154,0
20241024,165300,22403450,1154,1154,1154,1154,0
20241024,165200,22403450,1154,1154,1154,1154,0
20241024,165100,22403450,1154,1154,1154,1154,0
20241024,165000,22403450,1154,1154,1154,1154,0
20241024,164900,22403450,1154,1154,1154,1154,0
20241024,164800,22403450,1154,1154,1154,1154,0
20241024,164700,22403450,1154,1154,1154,1154,0
20241024,164600,22403450,1154,1154,1154,1154,0
20241024,164500,22403450,1154,1154,1154,1154,0
20241024,164400,22403450,1154,1154,1154,1154,0
20241024,164300,22403450,1154,1154,1154,1154,0
20241024,164200,22403450,1154,1154,1154,1154,0
20241024,164100,22403450,1154,1154,1154,1154,0
20241024,164000,22403450,1154,1154,1154,1154,0
20241024,163900,22403450,1154,1154,1154,1154,0
20241024,163800,22403450,1154,1154,1154,1154,0
20241024,163700,22403450,1154,1154,1154,1154,0
20241024,163600,22403450,1154,1154,1154,1154,0
20241024,163500,22403450,1154,1154,1154,1154,0
20241024,163400,22403450,1154,1154,1154,1154,0
20241024,163300,22403450,1154,1154,1154,1154,283
20241024,163200,22403450,1154,1154,1154,1154,0
20241024,163100,22403450,1154,1154,1154,1154,0
20241024,163000,22403450,1154,1154,1154,1154,0
20241024,162900,22403450,1154,1154,1154,1154,0
20241024,162800,22403450,1154,1154,1154,1154,0
20241024,162700,22403450,1154,1154,1154,1154,0
20241024,162600,22403450,1154,1154,1154,1154,0
20241024,162500,22403450,1154,1154,1154,1154,0
20241024,162400,22403450,1154,1154,1154,1154,0
20241024,162300,22403450,1154,1154,1154,1154,0
20241024,162200,22403450,1154,1154,1154,1154,0
20241024,162100,22403450,1154,1154,1154,1154,0
20241024,162000,22403450,1154,1154,1154,1154,0
20241024,161900,22403450,1154,1154,1154,1154,0
20241024,161800,22403450,1154,1154,1154,1154,0
20241024,161700,22403450,1154,1154,1154,1154,0
20241024,161600,22403450,1154,1154,1154,1154,0
20241024,161500,22403450,1154,1154,1154,1154,0
20241024,161400,22403450,1154,1154,1154,1154,0
20241024,161300,22403450,1154,1154,1154,1154,0
20241024,161200,22403450,1154,1154,1154,1154,0
20241024,161100,22403450,1154,1154,1154,1154,0
20241024,161000,22403450,1154,1154,1154,1154,0
20241024,160900,22403450,1154,1154,1154,1154,0
20241024,160800,22403450,1154,1154,1154,1154,0
20241024,160700,22403450,1154,1154,1154,1154,0
20241024,160600,22403450,1154,1154,1154,1154,0
20241024,160500,22403450,1154,1154,1154,1154,0
20241024,160400,22403450,1154,1154,1154,1154,0
20241024,160300,22403450,1154,1154,1154,1154,283
20241024,160200,22403450,1154,1154,1154,1154,0
20241024,160100,22403450,1154,1154,1154,1154,0
20241024,160000,22403450,1154,1154,1154,1154,0
20241024,155900,22403450,1154,1154,1154,1154,0
20241024,155800,22403450,1154,1154,1154,1154,0
20241024,155700,22403450,1154,1154,1154,1154,0
20241024,155600,22403450,1154,1154,1154,1154,0
20241024,155500,22403450,1154,1154,1154,1154,0
20241024,155400,22403450,1154,1154,1154,1154,0
20241024,155300,22403450,1154,1154,1154,1154,0
20241024,155200,22403450,1154,1154,1154,1154,0
20241024,155100,22403450,1154,1154,1154,1154,0
20241024,155000,22403450,1154,1154,1154,1154,0
20241024,154900,22403450,1154,1154,1154,1154,0
20241024,154800,22403450,1154,1154,1154,1154,0
20241024,154700,22403450,1154,1154,1154,1154,0
20241024,154600,22403450,1154,1154,1154,1154,0
20241024,154500,22403450,1154,1154,1154,1154,0
20241024,154400,22403450,1154,1154,1154,1154,0
20241024,154300,22403450,1154,1154,1154,1154,0
20241024,154200,22403450,1154,1154,1154,1154,0
20241024,154100,22403450,1154,1154,1154,1154,0
20241024,154000,22403450,1154,1154,1154,1154,0
20241024,153900,22403450,1154,1154,1154,1154,0
20241024,153800,22403450,1154,1154,1154,1154,0
20241024,153700,22403450,1154,1154,1154,1154,0
20241024,153600,22403450,1154,1154,1154,1154,0
20241024,153500,22403450,1154,1154,1154,1154,0
20241024,153400,22403450,1154,1154,1154,1154,0
20241024,153300,22403450,1154,1154,1154,1154,283
20241024,153200,22403450,1154,1154,1154,1154,0
20241024,153100,22403450,1154,1154,1154,1154,0
20241024,153000,22403450,1154,1154,1154,1154,283
20241024,152900,22076868,1154,1154,1154,1154,0
20241024,152800,22076868,1154,1154,1154,1154,0
20241024,152700,22076868,1154,1154,1154,1154,0
20241024,152600,22076868,1154,1154,1154,1154,0
20241024,152500,22076868,1154,1154,1154,1154,0
20241024,152400,22076868,1154,1154,1154,1154,0
20241024,152300,22076868,1154,1154,1154,1154,0
20241024,152200,22076868,1154,1154,1154,1154,0
20241024,152100,22076868,1154,1154,1154,1154,0
20241024,152000,22076868,1154,1154,1154,1154,0
20241024,151900,22076868,1154,1154,1154,1154,0
20241024,151800,22076868,1154,1154,1154,1154,0
20241024,151700,22076868,1154,1154,1154,1154,0
20241024,151600,22076868,1154,1154,1154,1154,0
20241024,151500,22076868,1154,1154,1154,1154,0
20241024,151400,22076868,1154,1154,1154,1154,0
20241024,151300,22076868,1154,1154,1154,1153,119
20241024,151200,21939543,1154,1154,1154,1154,0
20241024,151100,21939543,1154,1155,1155,1154,599
20241024,151000,21248209,1155,1155,1155,1155,0
20241024,150900,21248209,1155,1155,1155,1155,0
20241024,150800,21248209,1155,1155,1155,1155,0
20241024,150700,21248209,1155,1155,1155,1155,20
20241024,150600,21225109,1155,1155,1155,1155,0
20241024,150500,21225109,1155,1154,1155,1154,2
20241024,150400,21222800,1155,1155,1155,1155,0
20241024,150300,21222800,1155,1155,1155,1155,0
20241024,150200,21222800,1155,1157,1157,1155,330
20241024,150100,20841229,1158,1158,1158,1158,336
20241024,150000,20452141,1160,1160,1160,1160,0
20241024,145900,20452141,1160,1160,1160,1160,0
20241024,145800,20452141,1160,1160,1160,1160,0
20241024,145700,20452141,1160,1160,1160,1160,0
20241024,145600,20452141,1160,1160,1160,1160,10
20241024,145500,20440541,1158,1158,1158,1158,0
20241024,145400,20440541,1158,1158,1158,1158,0
20241024,145300,20440541,1158,1158,1158,1158,0
20241024,145200,20440541,1158,1158,1158,1158,0
20241024,145100,20440541,1158,1158,1158,1158,0
20241024,145000,20440541,1158,1158,1158,1158,0
20241024,144900,20440541,1158,1158,1158,1158,0
20241024,144800,20440541,1158,1158,1158,1158,0
20241024,144700,20440541,1158,1158,1158,1158,1000
20241024,144600,19282541,1158,1158,1158,1158,0
20241024,144500,19282541,1158,1158,1158,1158,0
20241024,144400,19282541,1158,1158,1158,1158,0
20241024,144300,19282541,1158,1158,1158,1158,0
20241024,144200,19282541,1158,1158,1158,1158,585
20241024,144100,18605111,1158,1158,1158,1158,82
20241024,144000,18510155,1158,1158,1158,1158,0
20241024,143900,18510155,1158,1158,1158,1158,0
20241024,143800,18510155,1158,1158,1158,1158,0
20241024,143700,18510155,1158,1158,1158,1158,0
20241024,143600,18510155,1158,1158,1158,1158,0
20241024,143500,18510155,1158,1158,1158,1158,5
20241024,143400,18504365,1158,1158,1158,1158,0
20241024,143300,18504365,1158,1158,1158,1158,1
20241024,143200,18503207,1158,1158,1158,1158,0
20241024,143100,18503207,1158,1158,1158,1158,0
20241024,143000,18503207,1158,1158,1158,1158,0
20241024,142900,18503207,1158,1158,1158,1158,2
20241024,142800,18500891,1157,1157,1157,1157,0
20241024,142700,18500891,1157,1157,1157,1157,0
20241024,142600,18500891,1157,1157,1157,1157,0
20241024,142500,18500891,1157,1157,1157,1157,0
20241024,142400,18500891,1157,1157,1157,1157,0
20241024,142300,18500891,1157,1157,1157,1157,0
20241024,142200,18500891,1157,1157,1157,1157,1558
20241024,142100,16698285,1157,1157,1157,1157,0
20241024,142000,16698285,1157,1157,1157,1157,0
20241024,141900,16698285,1157,1157,1157,1157,0
20241024,141800,16698285,1157,1157,1157,1157,385
20241024,141700,16252840,1157,1157,1157,1157,0
20241024,141600,16252840,1157,1157,1157,1157,0
20241024,141500,16252840,1157,1157,1157,1157,0
20241024,141400,16252840,1157,1156,1157,1156,148
20241024,141300,16081729,1156,1156,1156,1156,0
20241024,141200,16081729,1156,1156,1156,1156,0
20241024,141100,16081729,1156,1156,1156,1156,0
20241024,141000,16081729,1156,1156,1156,1156,8
20241024,140900,16072481,1155,1155,1155,1155,0
20241024,140800,16072481,1155,1155,1155,1155,0
20241024,140700,16072481,1155,1155,1155,1155,606
20241024,140600,15372551,1155,1155,1155,1155,0
20241024,140500,15372551,1155,1155,1155,1155,0
20241024,140400,15372551,1155,1155,1155,1155,1
20241024,140300,15371396,1155,1155,1155,1155,0
20241024,140200,15371396,1155,1155,1155,1155,0
20241024,140100,15371396,1155,1156,1156,1155,7
20241024,140000,15363310,1157,1157,1157,1157,0
20241024,135900,15363310,1157,1157,1157,1157,0
20241024,135800,15363310,1157,1157,1157,1157,0
20241024,135700,15363310,1157,1157,1157,1157,0
20241024,135600,15363310,1157,1157,1157,1157,0
20241024,135500,15363310,1157,1157,1157,1157,0
20241024,135400,15363310,1157,1157,1157,1157,0
20241024,135300,15363310,1157,1157,1157,1157,0
20241024,135200,15363310,1157,1157,1157,1157,0
20241024,135100,15363310,1157,1157,1157,1157,0
20241024,135000,15363310,1157,1157,1157,1157,0
20241024,134900,15363310,1157,1157,1157,1157,0
20241024,134800,15363310,1157,1157,1157,1157,0
20241024,134700,15363310,1157,1157,1157,1157,0
20241024,134600,15363310,1157,1157,1157,1157,0
20241024,134500,15363310,1157,1157,1157,1157,0
20241024,134400,15363310,1157,1157,1157,1157,0
20241024,134300,15363310,1157,1157,1157,1157,0
20241024,134200,15363310,1157,1157,1157,1157,0
20241024,134100,15363310,1157,1157,1157,1157,0
20241024,134000,15363310,1157,1157,1157,1157,0
20241024,133900,15363310,1157,1157,1157,1157,0
20241024,133800,15363310,1157,1157,1157,1157,0
20241024,133700,15363310,1157,1157,1157,1157,0
20241024,133600,15363310,1157,1157,1157,1157,0
20241024,133500,15363310,1157,1157,1157,1157,0
20241024,133400,15363310,1157,1157,1157,1157,0
20241024,133300,15363310,1157,1157,1157,1157,0
20241024,133200,15363310,1157,1157,1157,1157,0
20241024,133100,15363310,1157,1157,1157,1157,41
20241024,133000,15315873,1157,1157,1157,1157,0
20241024,132900,15315873,1157,1157,1157,1157,0
20241024,132800,15315873,1157,1157,1157,1157,0
20241024,132700,15315873,1157,1157,1157,1157,23
20241024,132600,15289262,1157,1157,1157,1157,0
20241024,132500,15289262,1157,1157,1157,1157,7
20241024,132400,15281163,1157,1157,1157,1157,0
20241024,132300,15281163,1157,1157,1157,1157,0
20241024,132200,15281163,1157,1157,1157,1157,0
20241024,132100,15281163,1157,1157,1157,1157,0
20241024,132000,15281163,1157,1157,1157,1157,0
20241024,131900,15281163,1157,1157,1157,1157,0
20241024,131800,15281163,1157,1157,1157,1157,0
20241024,131700,15281163,1157,1157,1157,1157,0
20241024,131600,15281163,1157,1157,1157,1157,427
20241024,131500,14787124,1159,1159,1159,1159,0
20241024,131400,14787124,1159,1159,1159,1159,0
20241024,131300,14787124,1159,1159,1159,1159,0
20241024,131200,14787124,1159,1159,1159,1159,0
20241024,131100,14787124,1159,1159,1159,1159,0
20241024,131000,14787124,1159,1159,1159,1159,0
20241024,130900,14787124,1159,1161,1161,1159,84
20241024,130800,14689764,1163,1163,1163,1163,0
20241024,130700,14689764,1163,1163,1163,1163,0
20241024,130600,14689764,1163,1165,1165,1163,76
20241024,130500,14601226,1165,1165,1165,1165,0
20241024,130400,14601226,1165,1165,1165,1165,16
20241024,130300,14582586,1166,1166,1166,1166,0
20241024,130200,14582586,1166,1166,1166,1166,0
20241024,130100,14582586,1166,1166,1166,1166,0
20241024,130000,14582586,1166,1166,1166,1166,0
20241024,125900,14582586,1166,1169,1169,1166,1155
20241024,125800,13235638,1171,1169,1181,1169,552
20241024,125700,12585543,1169,1169,1169,1169,0
20241024,125600,12585543,1169,1169,1169,1169,0
20241024,125500,12585543,1169,1169,1169,1169,0
20241024,125400,12585543,1169,1169,1169,1169,0
20241024,125300,12585543,1169,1169,1169,1169,0
20241024,125200,12585543,1169,1169,1169,1169,1
20241024,125100,12584374,1169,1169,1169,1169,1
20241024,125000,12583205,1171,1171,1171,1171,0
20241024,124900,12583205,1171,1171,1171,1171,0
20241024,124800,12583205,1171,1171,1171,1171,0
20241024,124700,12583205,1171,1180,1180,1171,2
20241024,124600,12580854,1159,1157,1181,1157,1060
20241024,124500,11340088,1156,1157,1157,1156,396
20241024,124400,10882310,1157,1158,1158,1157,25
20241024,124300,10853382,1162,1162,1162,1162,0
20241024,124200,10853382,1162,1162,1162,1162,0
20241024,124100,10853382,1162,1159,1162,1159,430
20241024,124000,10353748,1159,1159,1159,1159,0
20241024,123900,10353748,1159,1159,1159,1159,0
20241024,123800,10353748,1159,1159,1159,1159,1
20241024,123700,10352589,1159,1159,1159,1159,0
20241024,123600,10352589,1159,1159,1159,1159,0
20241024,123500,10352589,1159,1159,1159,1159,0
20241024,123400,10352589,1159,1159,1159,1159,0
20241024,123300,10352589,1159,1159,1159,1159,0
20241024,123200,10352589,1159,1159,1159,1159,0
20241024,123100,10352589,1159,1159,1159,1159,1
20241024,123000,10351430,1157,1157,1157,1157,0
20241024,122900,10351430,1157,1157,1157,1157,0
20241024,122800,10351430,1157,1157,1157,1157,0
20241024,122700,10351430,1157,1157,1157,1157,0
20241024,122600,10351430,1157,1157,1157,1157,2
20241024,122500,10349116,1157,1157,1157,1157,13
20241024,122400,10334075,1157,1157,1157,1157,9
20241024,122300,10323662,1157,1157,1157,1157,0
20241024,122200,10323662,1157,1157,1157,1157,4
20241024,122100,10319034,1157,1157,1157,1157,9
20241024,122000,10308621,1157,1159,1160,1156,464
20241024,121900,9771444,1161,1161,1161,1161,10
20241024,121800,9759834,1161,1161,1161,1161,1
20241024,121700,9758673,1161,1161,1161,1161,2
20241024,121600,9756351,1161,1161,1161,1161,3
20241024,121500,9752868,1161,1161,1162,1161,13
20241024,121400,9737766,1162,1161,1162,1161,10
20241024,121300,9726147,1162,1162,1162,1162,0
20241024,121200,9726147,1162,1161,1162,1161,200
20241024,121100,9493764,1162,1162,1162,1162,0
20241024,121000,9493764,1162,1161,1162,1161,100
20241024,120900,9377637,1162,1162,1162,1162,0
20241024,120800,9377637,1162,1160,1162,1160,237
20241024,120700,9102432,1160,1160,1160,1160,160
20241024,120600,8916832,1160,1160,1160,1160,300
20241024,120500,8568832,1160,1160,1160,1160,0
20241024,120400,8568832,1160,1160,1160,1160,8
20241024,120300,8559552,1160,1160,1160,1160,0
20241024,120200,8559552,1160,1160,1160,1160,0
20241024,120100,8559552,1160,1160,1160,1160,0
20241024,120000,8559552,1160,1160,1160,1160,0
20241024,115900,8559552,1160,1160,1160,1160,0
20241024,115800,8559552,1160,1160,1160,1160,0
20241024,115700,8559552,1160,1160,1160,1160,70
20241024,115600,8478352,1160,1160,1160,1160,50
20241024,115500,8420352,1160,1160,1160,1160,0
20241024,115400,8420352,1160,1160,1160,1160,1
20241024,115300,8419192,1158,1158,1158,1158,0
20241024,115200,8419192,1158,1158,1158,1158,0
20241024,115100,8419192,1158,1158,1158,1158,0
20241024,115000,8419192,1158,1158,1158,1158,0
20241024,114900,8419192,1158,1158,1158,1158,0
20241024,114800,8419192,1158,1158,1158,1158,0
20241024,114700,8419192,1158,1158,1158,1158,0
20241024,114600,8419192,1158,1158,1158,1158,0
20241024,114500,8419192,1158,1158,1158,1158,0
20241024,114400,8419192,1158,1158,1158,1158,0
20241024,114300,8419192,1158,1158,1158,1158,0
20241024,114200,8419192,1158,1158,1158,1158,21
20241024,114100,8394874,1158,1158,1158,1158,60
20241024,114000,8325394,1157,1157,1157,1157,107
20241024,113900,8201595,1157,1157,1157,1157,0
20241024,113800,8201595,1157,1157,1157,1157,0
20241024,113700,8201595,1157,1157,1157,1157,0
20241024,113600,8201595,1157,1157,1157,1157,0
20241024,113500,8201595,1157,1157,1157,1157,0
20241024,113400,8201595,1157,1157,1157,1157,0
20241024,113300,8201595,1157,1157,1157,1157,0
20241024,113200,8201595,1157,1157,1157,1157,0
20241024,113100,8201595,1157,1157,1157,1157,0
20241024,113000,8201595,1157,1157,1157,1157,0
20241024,112900,8201595,1157,1157,1157,1157,0
20241024,112800,8201595,1157,1157,1157,1157,0
20241024,112700,8201595,1157,1157,1157,1157,0
20241024,112600,8201595,1157,1157,1157,1157,0
20241024,112500,8201595,1157,1157,1157,1157,0
20241024,112400,8201595,1157,1157,1157,1157,0
20241024,112300,8201595,1157,1157,1157,1157,0
20241024,112200,8201595,1157,1157,1157,1157,0
20241024,112100,8201595,1157,1157,1157,1157,0
20241024,112000,8201595,1157,1157,1157,1157,31
20241024,111900,8165728,1157,1157,1157,1157,0
20241024,111800,8165728,1157,1157,1157,1157,0
20241024,111700,8165728,1157,1157,1157,1157,1
20241024,111600,8164571,1155,1155,1155,1155,0
20241024,111500,8164571,1155,1155,1155,1155,0
20241024,111400,8164571,1155,1155,1155,1155,0
20241024,111300,8164571,1155,1155,1155,1155,0
20241024,111200,8164571,1155,1155,1155,1155,0
20241024,111100,8164571,1155,1155,1155,1155,0
20241024,111000,8164571,1155,1155,1155,1155,0
20241024,110900,8164571,1155,1155,1155,1155,0
20241024,110800,8164571,1155,1155,1155,1155,0
20241024,110700,8164571,1155,1155,1155,1155,0
20241024,110600,8164571,1155,1154,1160,1154,349
20241024,110500,7760405,1154,1154,1154,1154,0
20241024,110400,7760405,1154,1154,1154,1154,0
20241024,110300,7760405,1154,1154,1154,1154,0
20241024,110200,7760405,1154,1154,1154,1154,0
20241024,110100,7760405,1154,1154,1154,1154,0
20241024,110000,7760405,1154,1154,1154,1154,0
20241024,105900,7760405,1154,1154,1154,1154,0
20241024,105800,7760405,1154,1154,1154,1154,0
20241024,105700,7760405,1154,1154,1154,1154,21
20241024,105600,7736171,1154,1154,1154,1154,0
20241024,105500,7736171,1154,1154,1154,1154,0
20241024,105400,7736171,1154,1154,1154,1154,0
20241024,105300,7736171,1154,1152,1154,1152,2
20241024,105200,7733865,1153,1153,1153,1153,0
20241024,105100,7733865,1153,1153,1153,1153,0
20241024,105000,7733865,1153,1153,1153,1153,0
20241024,104900,7733865,1153,1153,1153,1153,8
20241024,104800,7724641,1153,1153,1153,1153,0
20241024,104700,7724641,1153,1153,1153,1153,0
20241024,104600,7724641,1153,1153,1153,1153,11
20241024,104500,7711958,1153,1153,1153,1153,0
20241024,104400,7711958,1153,1153,1153,1153,0
20241024,104300,7711958,1153,1153,1153,1153,0
20241024,104200,7711958,1153,1153,1153,1153,6
20241024,104100,7705040,1154,1152,1154,1152,27
20241024,104000,7673923,1153,1153,1153,1153,0
20241024,103900,7673923,1153,1156,1160,1153,561
20241024,103800,7025203,1155,1158,1158,1155,1622
20241024,103700,5148562,1159,1159,1159,1159,0
20241024,103600,5148562,1159,1159,1159,1159,0
20241024,103500,5148562,1159,1159,1159,1159,0
20241024,103400,5148562,1159,1159,1159,1159,0
20241024,103300,5148562,1159,1159,1159,1159,0
20241024,103200,5148562,1159,1159,1159,1159,0
20241024,103100,5148562,1159,1159,1159,1159,1
20241024,103000,5147403,1159,1159,1159,1159,0
20241024,102900,5147403,1159,1159,1159,1159,2
20241024,102800,5145085,1159,1159,1159,1159,0
20241024,102700,5145085,1159,1159,1159,1159,0
20241024,102600,5145085,1159,1159,1159,1159,0
20241024,102500,5145085,1159,1159,1159,1159,0
20241024,102400,5145085,1159,1159,1160,1159,217
20241024,102300,4893397,1158,1158,1158,1158,0
20241024,102200,4893397,1158,1159,1159,1158,322
20241024,102100,4520516,1159,1159,1159,1159,0
20241024,102000,4520516,1159,1159,1159,1159,2
20241024,101900,4518198,1159,1159,1159,1159,4
20241024,101800,4513562,1159,1159,1159,1159,135
20241024,101700,4357097,1160,1160,1160,1160,423
20241024,101600,3866417,1161,1161,1161,1161,0
20241024,101500,3866417,1161,1161,1161,1161,0
20241024,101400,3866417,1161,1161,1161,1161,0
20241024,101300,3866417,1161,1161,1161,1161,0
20241024,101200,3866417,1161,1161,1161,1161,226
20241024,101100,3604031,1162,1162,1162,1162,0
20241024,101000,3604031,1162,1162,1162,1162,93
20241024,100900,3495965,1163,1163,1163,1163,123
20241024,100800,3352916,1164,1164,1164,1164,0
20241024,100700,3352916,1164,1164,1164,1164,0
20241024,100600,3352916,1164,1164,1164,1164,0
20241024,100500,3352916,1164,1164,1164,1164,2
20241024,100400,3350588,1164,1164,1164,1164,0
20241024,100300,3350588,1164,1164,1164,1164,4
20241024,100200,3345932,1165,1165,1165,1165,0
20241024,100100,3345932,1165,1165,1165,1165,4
20241024,100000,3341272,1165,1165,1165,1165,2
20241024,095900,3338942,1165,1165,1165,1165,4
20241024,095800,3334282,1165,1165,1165,1165,0
20241024,095700,3334282,1165,1165,1165,1165,4
20241024,095600,3329622,1163,1163,1163,1163,0
20241024,095500,3329622,1163,1165,1165,1163,5
20241024,095400,3323799,1165,1165,1165,1165,0
20241024,095300,3323799,1165,1165,1165,1165,4
20241024,095200,3319139,1163,1166,1166,1163,369
20241024,095100,2889412,1168,1168,1168,1168,0
20241024,095000,2889412,1168,1166,1168,1166,23
20241024,094900,2862592,1168,1168,1168,1168,4
20241024,094800,2857920,1168,1168,1168,1168,0
20241024,094700,2857920,1168,1168,1168,1168,4
20241024,094600,2853248,1168,1168,1168,1168,0
20241024,094500,2853248,1168,1168,1168,1168,4
20241024,094400,2848576,1168,1168,1168,1168,50
20241024,094300,2790176,1168,1168,1168,1168,4
20241024,094200,2785504,1168,1168,1168,1168,0
20241024,094100,2785504,1168,1168,1170,1168,11
20241024,094000,2772638,1168,1166,1168,1166,301
20241024,093900,2421670,1166,1166,1166,1166,4
20241024,093800,2417006,1166,1166,1166,1166,0
20241024,093700,2417006,1166,1166,1166,1166,4
20241024,093600,2412342,1166,1166,1166,1166,0
20241024,093500,2412342,1166,1166,1166,1166,83
20241024,093400,2315564,1166,1166,1166,1166,0
20241024,093300,2315564,1166,1167,1167,1165,529
20241024,093200,1698771,1167,1167,1167,1165,300
20241024,093100,1348679,1168,1170,1170,1168,131
20241024,093000,1195541,1169,1169,1169,1169,1
20241024,092900,1194372,1169,1169,1169,1169,0
20241024,092800,1194372,1169,1169,1169,1169,0
20241024,092700,1194372,1169,1169,1169,1169,0
20241024,092600,1194372,1169,1169,1169,1169,0
20241024,092500,1194372,1169,1169,1169,1169,100
20241024,092400,1077472,1169,1169,1169,1169,16
20241024,092300,1058768,1170,1170,1170,1170,1
20241024,092200,1057598,1170,1170,1170,1170,0
20241024,092100,1057598,1170,1170,1170,1170,0
20241024,092000,1057598,1170,1170,1170,1170,0
20241024,091900,1057598,1170,1171,1171,1170,555
20241024,091800,407763,1173,1173,1173,1173,0
20241024,091700,407763,1173,1173,1173,1173,0
20241024,091600,407763,1173,1173,1173,1173,0
20241024,091500,407763,1173,1173,1173,1173,0
20241024,091400,407763,1173,1173,1173,1173,0
20241024,091300,407763,1173,1173,1173,1173,0
20241024,091200,407763,1173,1173,1173,1173,0
20241024,091100,407763,1173,1173,1173,1173,0
20241024,091000,407763,1173,1173,1173,1173,0
20241024,090900,407763,1173,1173,1173,1173,0
20241024,090800,407763,1173,1173,1173,1173,100
20241024,090700,290463,1174,1173,1174,1173,8
20241024,090600,281078,1181,1181,1181,1181,0
20241024,090500,281078,1181,1181,1181,1181,0
20241024,090400,281078,1181,1181,1181,1181,0
20241024,090300,281078,1181,1181,1181,1181,0
20241024,090200,281078,1181,1181,1181,1181,0
20241024,090100,281078,1181,1181,1181,1181,0
20241024,090000,281078,1181,1181,1181,1181,238