KissMeData/017040/min/candle-20241024.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241024,190300,191413694,1452,1452,1452,1452,3120
20241024,190200,191413694,1452,1452,1452,1452,0
20241024,190100,191413694,1452,1452,1452,1452,0
20241024,190000,191413694,1452,1452,1452,1452,0
20241024,185900,191413694,1452,1452,1452,1452,0
20241024,185800,191413694,1452,1452,1452,1452,0
20241024,185700,191413694,1452,1452,1452,1452,0
20241024,185600,191413694,1452,1452,1452,1452,0
20241024,185500,191413694,1452,1452,1452,1452,0
20241024,185400,191413694,1452,1452,1452,1452,0
20241024,185300,191413694,1452,1452,1452,1452,0
20241024,185200,191413694,1452,1452,1452,1452,0
20241024,185100,191413694,1452,1452,1452,1452,0
20241024,185000,191413694,1452,1452,1452,1452,0
20241024,184900,191413694,1452,1452,1452,1452,0
20241024,184800,191413694,1452,1452,1452,1452,0
20241024,184700,191413694,1452,1452,1452,1452,0
20241024,184600,191413694,1452,1452,1452,1452,0
20241024,184500,191413694,1452,1452,1452,1452,0
20241024,184400,191413694,1452,1452,1452,1452,0
20241024,184300,191413694,1452,1452,1452,1452,0
20241024,184200,191413694,1452,1452,1452,1452,0
20241024,184100,191413694,1452,1452,1452,1452,0
20241024,184000,191413694,1452,1452,1452,1452,0
20241024,183900,191413694,1452,1452,1452,1452,0
20241024,183800,191413694,1452,1452,1452,1452,0
20241024,183700,191413694,1452,1452,1452,1452,0
20241024,183600,191413694,1452,1452,1452,1452,0
20241024,183500,191413694,1452,1452,1452,1452,0
20241024,183400,191413694,1452,1452,1452,1452,0
20241024,183300,191413694,1452,1452,1452,1452,3120
20241024,183200,191413694,1452,1452,1452,1452,0
20241024,183100,191413694,1452,1452,1452,1452,0
20241024,183000,191413694,1452,1452,1452,1452,0
20241024,182900,191413694,1452,1452,1452,1452,0
20241024,182800,191413694,1452,1452,1452,1452,0
20241024,182700,191413694,1452,1452,1452,1452,0
20241024,182600,191413694,1452,1452,1452,1452,0
20241024,182500,191413694,1452,1452,1452,1452,0
20241024,182400,191413694,1452,1452,1452,1452,0
20241024,182300,191413694,1452,1452,1452,1452,0
20241024,182200,191413694,1452,1452,1452,1452,0
20241024,182100,191413694,1452,1452,1452,1452,0
20241024,182000,191413694,1452,1452,1452,1452,0
20241024,181900,191413694,1452,1452,1452,1452,0
20241024,181800,191413694,1452,1452,1452,1452,0
20241024,181700,191413694,1452,1452,1452,1452,0
20241024,181600,191413694,1452,1452,1452,1452,0
20241024,181500,191413694,1452,1452,1452,1452,0
20241024,181400,191413694,1452,1452,1452,1452,0
20241024,181300,191413694,1452,1452,1452,1452,0
20241024,181200,191413694,1452,1452,1452,1452,0
20241024,181100,191413694,1452,1452,1452,1452,0
20241024,181000,191413694,1452,1452,1452,1452,0
20241024,180900,191413694,1452,1452,1452,1452,0
20241024,180800,191413694,1452,1452,1452,1452,0
20241024,180700,191413694,1452,1452,1452,1452,0
20241024,180600,191413694,1452,1452,1452,1452,0
20241024,180500,191413694,1452,1452,1452,1452,0
20241024,180400,191413694,1452,1452,1452,1452,0
20241024,180300,191413694,1452,1452,1452,1452,3120
20241024,180200,191413694,1452,1452,1452,1452,0
20241024,180100,191413694,1452,1452,1452,1452,0
20241024,180000,191413694,1452,1452,1452,1452,0
20241024,175900,191413694,1452,1452,1452,1452,0
20241024,175800,191413694,1452,1452,1452,1452,0
20241024,175700,191413694,1452,1452,1452,1452,0
20241024,175600,191413694,1452,1452,1452,1452,0
20241024,175500,191413694,1452,1452,1452,1452,0
20241024,175400,191413694,1452,1452,1452,1452,0
20241024,175300,191413694,1452,1452,1452,1452,0
20241024,175200,191413694,1452,1452,1452,1452,0
20241024,175100,191413694,1452,1452,1452,1452,0
20241024,175000,191413694,1452,1452,1452,1452,0
20241024,174900,191413694,1452,1452,1452,1452,0
20241024,174800,191413694,1452,1452,1452,1452,0
20241024,174700,191413694,1452,1452,1452,1452,0
20241024,174600,191413694,1452,1452,1452,1452,0
20241024,174500,191413694,1452,1452,1452,1452,0
20241024,174400,191413694,1452,1452,1452,1452,0
20241024,174300,191413694,1452,1452,1452,1452,0
20241024,174200,191413694,1452,1452,1452,1452,0
20241024,174100,191413694,1452,1452,1452,1452,0
20241024,174000,191413694,1452,1452,1452,1452,0
20241024,173900,191413694,1452,1452,1452,1452,0
20241024,173800,191413694,1452,1452,1452,1452,0
20241024,173700,191413694,1452,1452,1452,1452,0
20241024,173600,191413694,1452,1452,1452,1452,0
20241024,173500,191413694,1452,1452,1452,1452,0
20241024,173400,191413694,1452,1452,1452,1452,0
20241024,173300,191413694,1452,1452,1452,1452,3120
20241024,173200,191413694,1452,1452,1452,1452,0
20241024,173100,191413694,1452,1452,1452,1452,0
20241024,173000,191413694,1452,1452,1452,1452,0
20241024,172900,191413694,1452,1452,1452,1452,0
20241024,172800,191413694,1452,1452,1452,1452,0
20241024,172700,191413694,1452,1452,1452,1452,0
20241024,172600,191413694,1452,1452,1452,1452,0
20241024,172500,191413694,1452,1452,1452,1452,0
20241024,172400,191413694,1452,1452,1452,1452,0
20241024,172300,191413694,1452,1452,1452,1452,0
20241024,172200,191413694,1452,1452,1452,1452,0
20241024,172100,191413694,1452,1452,1452,1452,0
20241024,172000,191413694,1452,1452,1452,1452,0
20241024,171900,191413694,1452,1452,1452,1452,0
20241024,171800,191413694,1452,1452,1452,1452,0
20241024,171700,191413694,1452,1452,1452,1452,0
20241024,171600,191413694,1452,1452,1452,1452,0
20241024,171500,191413694,1452,1452,1452,1452,0
20241024,171400,191413694,1452,1452,1452,1452,0
20241024,171300,191413694,1452,1452,1452,1452,0
20241024,171200,191413694,1452,1452,1452,1452,0
20241024,171100,191413694,1452,1452,1452,1452,0
20241024,171000,191413694,1452,1452,1452,1452,0
20241024,170900,191413694,1452,1452,1452,1452,0
20241024,170800,191413694,1452,1452,1452,1452,0
20241024,170700,191413694,1452,1452,1452,1452,0
20241024,170600,191413694,1452,1452,1452,1452,0
20241024,170500,191413694,1452,1452,1452,1452,0
20241024,170400,191413694,1452,1452,1452,1452,0
20241024,170300,191413694,1452,1452,1452,1452,3120
20241024,170200,191413694,1452,1452,1452,1452,0
20241024,170100,191413694,1452,1452,1452,1452,0
20241024,170000,191413694,1452,1452,1452,1452,0
20241024,165900,191413694,1452,1452,1452,1452,0
20241024,165800,191413694,1452,1452,1452,1452,0
20241024,165700,191413694,1452,1452,1452,1452,0
20241024,165600,191413694,1452,1452,1452,1452,0
20241024,165500,191413694,1452,1452,1452,1452,0
20241024,165400,191413694,1452,1452,1452,1452,0
20241024,165300,191413694,1452,1452,1452,1452,0
20241024,165200,191413694,1452,1452,1452,1452,0
20241024,165100,191413694,1452,1452,1452,1452,0
20241024,165000,191413694,1452,1452,1452,1452,0
20241024,164900,191413694,1452,1452,1452,1452,0
20241024,164800,191413694,1452,1452,1452,1452,0
20241024,164700,191413694,1452,1452,1452,1452,0
20241024,164600,191413694,1452,1452,1452,1452,0
20241024,164500,191413694,1452,1452,1452,1452,0
20241024,164400,191413694,1452,1452,1452,1452,0
20241024,164300,191413694,1452,1452,1452,1452,0
20241024,164200,191413694,1452,1452,1452,1452,0
20241024,164100,191413694,1452,1452,1452,1452,0
20241024,164000,191413694,1452,1452,1452,1452,0
20241024,163900,191413694,1452,1452,1452,1452,0
20241024,163800,191413694,1452,1452,1452,1452,0
20241024,163700,191413694,1452,1452,1452,1452,0
20241024,163600,191413694,1452,1452,1452,1452,0
20241024,163500,191413694,1452,1452,1452,1452,0
20241024,163400,191413694,1452,1452,1452,1452,0
20241024,163300,191413694,1452,1452,1452,1452,3120
20241024,163200,191413694,1452,1452,1452,1452,0
20241024,163100,191413694,1452,1452,1452,1452,0
20241024,163000,191413694,1452,1452,1452,1452,0
20241024,162900,191413694,1452,1452,1452,1452,0
20241024,162800,191413694,1452,1452,1452,1452,0
20241024,162700,191413694,1452,1452,1452,1452,0
20241024,162600,191413694,1452,1452,1452,1452,0
20241024,162500,191413694,1452,1452,1452,1452,0
20241024,162400,191413694,1452,1452,1452,1452,0
20241024,162300,191413694,1452,1452,1452,1452,0
20241024,162200,191413694,1452,1452,1452,1452,0
20241024,162100,191413694,1452,1452,1452,1452,0
20241024,162000,191413694,1452,1452,1452,1452,0
20241024,161900,191413694,1452,1452,1452,1452,0
20241024,161800,191413694,1452,1452,1452,1452,0
20241024,161700,191413694,1452,1452,1452,1452,0
20241024,161600,191413694,1452,1452,1452,1452,0
20241024,161500,191413694,1452,1452,1452,1452,0
20241024,161400,191413694,1452,1452,1452,1452,0
20241024,161300,191413694,1452,1452,1452,1452,0
20241024,161200,191413694,1452,1452,1452,1452,0
20241024,161100,191413694,1452,1452,1452,1452,0
20241024,161000,191413694,1452,1452,1452,1452,0
20241024,160900,191413694,1452,1452,1452,1452,0
20241024,160800,191413694,1452,1452,1452,1452,0
20241024,160700,191413694,1452,1452,1452,1452,0
20241024,160600,191413694,1452,1452,1452,1452,0
20241024,160500,191413694,1452,1452,1452,1452,0
20241024,160400,191413694,1452,1452,1452,1452,0
20241024,160300,191413694,1452,1452,1452,1452,3120
20241024,160200,191413694,1452,1452,1452,1452,0
20241024,160100,191413694,1452,1452,1452,1452,0
20241024,160000,191413694,1452,1452,1452,1452,0
20241024,155900,191413694,1452,1452,1452,1452,0
20241024,155800,191413694,1452,1452,1452,1452,0
20241024,155700,191413694,1452,1452,1452,1452,0
20241024,155600,191413694,1452,1452,1452,1452,0
20241024,155500,191413694,1452,1452,1452,1452,0
20241024,155400,191413694,1452,1452,1452,1452,0
20241024,155300,191413694,1452,1452,1452,1452,0
20241024,155200,191413694,1452,1452,1452,1452,0
20241024,155100,191413694,1452,1452,1452,1452,0
20241024,155000,191413694,1452,1452,1452,1452,0
20241024,154900,191413694,1452,1452,1452,1452,0
20241024,154800,191413694,1452,1452,1452,1452,0
20241024,154700,191413694,1452,1452,1452,1452,0
20241024,154600,191413694,1452,1452,1452,1452,0
20241024,154500,191413694,1452,1452,1452,1452,0
20241024,154400,191413694,1452,1452,1452,1452,0
20241024,154300,191413694,1452,1452,1452,1452,0
20241024,154200,191413694,1452,1452,1452,1452,0
20241024,154100,191413694,1452,1452,1452,1452,0
20241024,154000,191413694,1452,1452,1452,1452,0
20241024,153900,191413694,1452,1452,1452,1452,0
20241024,153800,191413694,1452,1452,1452,1452,0
20241024,153700,191413694,1452,1452,1452,1452,0
20241024,153600,191413694,1452,1452,1452,1452,0
20241024,153500,191413694,1452,1452,1452,1452,0
20241024,153400,191413694,1452,1452,1452,1452,0
20241024,153300,191413694,1452,1452,1452,1452,3120
20241024,153200,191413694,1452,1452,1452,1452,0
20241024,153100,191413694,1452,1452,1452,1452,0
20241024,153000,191413694,1452,1452,1452,1452,3120
20241024,152900,186883454,1455,1455,1455,1455,0
20241024,152800,186883454,1455,1455,1455,1455,0
20241024,152700,186883454,1455,1455,1455,1455,0
20241024,152600,186883454,1455,1455,1455,1455,0
20241024,152500,186883454,1455,1455,1455,1455,0
20241024,152400,186883454,1455,1455,1455,1455,0
20241024,152300,186883454,1455,1455,1455,1455,0
20241024,152200,186883454,1455,1455,1455,1455,0
20241024,152100,186883454,1455,1455,1455,1455,0
20241024,152000,186883454,1455,1455,1455,1455,0
20241024,151900,186883454,1455,1455,1455,1455,0
20241024,151800,186883454,1455,1455,1455,1455,0
20241024,151700,186883454,1455,1455,1455,1455,0
20241024,151600,186883454,1455,1455,1455,1455,0
20241024,151500,186883454,1455,1455,1455,1455,0
20241024,151400,186883454,1455,1455,1455,1455,60
20241024,151300,186796154,1456,1456,1456,1456,2
20241024,151200,186793242,1451,1452,1456,1451,404
20241024,151100,186206983,1456,1456,1456,1456,0
20241024,151000,186206983,1456,1452,1456,1452,15
20241024,150900,186185195,1456,1456,1456,1456,0
20241024,150800,186185195,1456,1452,1456,1452,32
20241024,150700,186138723,1456,1456,1456,1456,0
20241024,150600,186138723,1456,1456,1456,1456,0
20241024,150500,186138723,1456,1451,1456,1451,213
20241024,150400,185829150,1456,1456,1456,1456,0
20241024,150300,185829150,1456,1456,1456,1456,0
20241024,150200,185829150,1456,1456,1456,1456,8
20241024,150100,185817502,1450,1451,1451,1450,500
20241024,150000,185092277,1456,1450,1456,1450,1020
20241024,145900,183613157,1450,1451,1451,1450,1500
20241024,145800,181438134,1451,1451,1451,1451,0
20241024,145700,181438134,1451,1451,1451,1451,92
20241024,145600,181304642,1457,1457,1457,1457,0
20241024,145500,181304642,1457,1450,1457,1450,602
20241024,145400,180431728,1457,1457,1457,1457,1
20241024,145300,180430271,1458,1458,1458,1458,2
20241024,145200,180427355,1450,1455,1455,1450,327
20241024,145100,179953081,1458,1458,1458,1458,0
20241024,145000,179953081,1458,1458,1458,1458,1
20241024,144900,179951623,1451,1451,1451,1451,1871
20241024,144800,177236802,1451,1451,1451,1451,0
20241024,144700,177236802,1451,1452,1452,1451,1105
20241024,144600,175633342,1452,1457,1457,1452,3367
20241024,144500,170737598,1457,1457,1457,1457,0
20241024,144400,170737598,1457,1457,1457,1457,3
20241024,144300,170733227,1457,1457,1457,1451,95
20241024,144200,170595364,1456,1456,1456,1456,1000
20241024,144100,169139364,1457,1457,1457,1457,0
20241024,144000,169139364,1457,1457,1457,1457,0
20241024,143900,169139364,1457,1457,1457,1457,100
20241024,143800,168993664,1457,1457,1457,1457,0
20241024,143700,168993664,1457,1457,1457,1457,0
20241024,143600,168993664,1457,1457,1457,1457,340
20241024,143500,168498284,1457,1457,1457,1457,1
20241024,143400,168496827,1457,1457,1457,1457,105
20241024,143300,168343842,1458,1458,1458,1458,2
20241024,143200,168340926,1450,1450,1450,1450,0
20241024,143100,168340926,1450,1452,1452,1450,6035
20241024,143000,159588179,1452,1452,1452,1452,207
20241024,142900,159287615,1452,1452,1452,1452,20
20241024,142800,159258575,1452,1452,1452,1452,50
20241024,142700,159185975,1452,1452,1452,1452,0
20241024,142600,159185975,1452,1453,1453,1452,1828
20241024,142500,156531414,1458,1458,1458,1458,0
20241024,142400,156531414,1458,1458,1458,1458,1
20241024,142300,156529956,1458,1458,1458,1458,0
20241024,142200,156529956,1458,1458,1458,1458,2
20241024,142100,156527040,1458,1454,1458,1454,100
20241024,142000,156381548,1454,1454,1454,1454,0
20241024,141900,156381548,1454,1454,1454,1454,32
20241024,141800,156335020,1453,1453,1453,1453,2
20241024,141700,156332114,1453,1453,1453,1453,0
20241024,141600,156332114,1453,1453,1453,1453,479
20241024,141500,155636127,1453,1453,1453,1453,180
20241024,141400,155374587,1453,1453,1453,1453,0
20241024,141300,155374587,1453,1453,1453,1453,621
20241024,141200,154472274,1453,1453,1453,1453,0
20241024,141100,154472274,1453,1453,1453,1453,0
20241024,141000,154472274,1453,1453,1453,1453,0
20241024,140900,154472274,1453,1453,1453,1453,0
20241024,140800,154472274,1453,1453,1453,1453,1053
20241024,140700,152942265,1460,1460,1460,1460,0
20241024,140600,152942265,1460,1460,1460,1460,0
20241024,140500,152942265,1460,1460,1460,1460,0
20241024,140400,152942265,1460,1460,1460,1460,0
20241024,140300,152942265,1460,1460,1460,1460,101
20241024,140200,152794805,1460,1460,1460,1460,0
20241024,140100,152794805,1460,1460,1460,1460,0
20241024,140000,152794805,1460,1460,1460,1460,1
20241024,135900,152793345,1452,1452,1452,1452,0
20241024,135800,152793345,1452,1452,1452,1452,0
20241024,135700,152793345,1452,1452,1452,1452,0
20241024,135600,152793345,1452,1452,1452,1452,0
20241024,135500,152793345,1452,1456,1456,1452,2851
20241024,135400,148651292,1453,1453,1453,1453,0
20241024,135300,148651292,1453,1453,1453,1453,0
20241024,135200,148651292,1453,1453,1453,1453,0
20241024,135100,148651292,1453,1455,1455,1453,2000
20241024,135000,145744608,1455,1455,1455,1455,59
20241024,134900,145658763,1455,1456,1456,1455,2000
20241024,134800,142748061,1457,1457,1457,1457,1
20241024,134700,142746604,1457,1457,1457,1457,0
20241024,134600,142746604,1457,1457,1457,1457,1687
20241024,134500,140288645,1457,1457,1457,1457,92
20241024,134400,140154601,1462,1462,1462,1462,0
20241024,134300,140154601,1462,1462,1462,1462,10
20241024,134200,140139981,1462,1462,1462,1462,0
20241024,134100,140139981,1462,1462,1462,1462,0
20241024,134000,140139981,1462,1462,1462,1462,0
20241024,133900,140139981,1462,1462,1462,1462,0
20241024,133800,140139981,1462,1458,1462,1458,6
20241024,133700,140131229,1458,1458,1458,1458,906
20241024,133600,138810281,1463,1463,1463,1463,0
20241024,133500,138810281,1463,1463,1463,1463,0
20241024,133400,138810281,1463,1459,1463,1459,133
20241024,133300,138616226,1459,1459,1459,1459,0
20241024,133200,138616226,1459,1460,1460,1459,100
20241024,133100,138470291,1461,1461,1461,1461,5
20241024,133000,138462986,1464,1464,1464,1464,0
20241024,132900,138462986,1464,1464,1464,1464,0
20241024,132800,138462986,1464,1464,1464,1464,0
20241024,132700,138462986,1464,1464,1464,1464,100
20241024,132600,138316586,1464,1464,1464,1464,100
20241024,132500,138170186,1464,1464,1464,1464,2
20241024,132400,138167258,1459,1459,1459,1459,0
20241024,132300,138167258,1459,1459,1459,1459,0
20241024,132200,138167258,1459,1459,1459,1459,5
20241024,132100,138159963,1460,1460,1460,1460,0
20241024,132000,138159963,1460,1460,1460,1460,0
20241024,131900,138159963,1460,1460,1460,1460,19
20241024,131800,138132223,1460,1460,1460,1460,0
20241024,131700,138132223,1460,1460,1460,1460,0
20241024,131600,138132223,1460,1460,1460,1460,196
20241024,131500,137846063,1460,1460,1460,1460,0
20241024,131400,137846063,1460,1460,1460,1460,0
20241024,131300,137846063,1460,1460,1460,1460,511
20241024,131200,137100003,1464,1464,1464,1464,1106
20241024,131100,135480819,1464,1464,1464,1464,0
20241024,131000,135480819,1464,1464,1464,1464,0
20241024,130900,135480819,1464,1464,1464,1464,1043
20241024,130800,133953867,1464,1464,1464,1464,0
20241024,130700,133953867,1464,1464,1464,1464,0
20241024,130600,133953867,1464,1464,1464,1464,2
20241024,130500,133950939,1461,1464,1464,1461,501
20241024,130400,133218975,1465,1465,1465,1465,0
20241024,130300,133218975,1465,1465,1465,1465,0
20241024,130200,133218975,1465,1460,1465,1460,252
20241024,130100,132851045,1460,1460,1465,1460,114
20241024,130000,132684300,1460,1460,1460,1460,18
20241024,125900,132658020,1460,1460,1460,1460,0
20241024,125800,132658020,1460,1460,1460,1460,0
20241024,125700,132658020,1460,1460,1460,1460,0
20241024,125600,132658020,1460,1460,1460,1460,126
20241024,125500,132474060,1465,1465,1465,1465,0
20241024,125400,132474060,1465,1465,1465,1465,0
20241024,125300,132474060,1465,1465,1465,1465,0
20241024,125200,132474060,1465,1465,1465,1465,0
20241024,125100,132474060,1465,1465,1465,1465,0
20241024,125000,132474060,1465,1464,1465,1464,2
20241024,124900,132471131,1463,1463,1463,1463,1
20241024,124800,132469668,1465,1465,1465,1465,15
20241024,124700,132447693,1465,1465,1465,1465,1
20241024,124600,132446228,1465,1465,1465,1465,0
20241024,124500,132446228,1465,1465,1465,1465,10
20241024,124400,132431578,1460,1460,1460,1460,10
20241024,124300,132416978,1465,1465,1465,1465,5
20241024,124200,132409653,1465,1465,1465,1465,5
20241024,124100,132402328,1460,1460,1460,1460,0
20241024,124000,132402328,1460,1460,1460,1460,374
20241024,123900,131856288,1460,1460,1460,1460,150
20241024,123800,131637288,1459,1459,1459,1459,0
20241024,123700,131637288,1459,1460,1460,1459,190
20241024,123600,131359918,1466,1466,1466,1466,0
20241024,123500,131359918,1466,1466,1466,1466,0
20241024,123400,131359918,1466,1465,1466,1465,1000
20241024,123300,129894895,1465,1465,1465,1465,2
20241024,123200,129891965,1465,1465,1465,1465,19
20241024,123100,129864130,1461,1461,1461,1461,0
20241024,123000,129864130,1461,1461,1461,1461,0
20241024,122900,129864130,1461,1461,1461,1461,0
20241024,122800,129864130,1461,1461,1461,1461,10
20241024,122700,129849520,1465,1465,1465,1465,0
20241024,122600,129849520,1465,1465,1465,1465,7
20241024,122500,129839265,1465,1465,1465,1465,0
20241024,122400,129839265,1465,1464,1465,1464,600
20241024,122300,128960313,1465,1465,1465,1465,0
20241024,122200,128960313,1465,1465,1465,1465,0
20241024,122100,128960313,1465,1465,1465,1465,0
20241024,122000,128960313,1465,1465,1465,1465,20
20241024,121900,128931013,1465,1465,1465,1465,0
20241024,121800,128931013,1465,1465,1465,1465,0
20241024,121700,128931013,1465,1465,1465,1465,0
20241024,121600,128931013,1465,1465,1465,1465,0
20241024,121500,128931013,1465,1465,1465,1465,0
20241024,121400,128931013,1465,1465,1465,1465,0
20241024,121300,128931013,1465,1465,1465,1465,0
20241024,121200,128931013,1465,1465,1465,1465,0
20241024,121100,128931013,1465,1465,1465,1465,10
20241024,121000,128916363,1465,1465,1465,1465,68
20241024,120900,128816743,1465,1465,1465,1465,0
20241024,120800,128816743,1465,1465,1465,1465,90
20241024,120700,128684893,1465,1465,1465,1465,70
20241024,120600,128582343,1465,1465,1465,1465,0
20241024,120500,128582343,1465,1465,1465,1465,0
20241024,120400,128582343,1465,1465,1465,1465,0
20241024,120300,128582343,1465,1465,1465,1465,0
20241024,120200,128582343,1465,1465,1465,1465,0
20241024,120100,128582343,1465,1465,1465,1465,0
20241024,120000,128582343,1465,1465,1465,1465,0
20241024,115900,128582343,1465,1465,1465,1465,0
20241024,115800,128582343,1465,1465,1465,1465,10
20241024,115700,128567693,1465,1465,1465,1465,0
20241024,115600,128567693,1465,1465,1465,1465,0
20241024,115500,128567693,1465,1460,1465,1458,461
20241024,115400,127893888,1466,1466,1466,1466,0
20241024,115300,127893888,1466,1467,1467,1466,6
20241024,115200,127885090,1458,1458,1458,1458,327
20241024,115100,127408324,1467,1467,1467,1467,10
20241024,115000,127393654,1458,1458,1458,1458,10
20241024,114900,127379074,1458,1458,1458,1458,98
20241024,114800,127236190,1467,1467,1467,1467,0
20241024,114700,127236190,1467,1459,1467,1459,251
20241024,114600,126869973,1459,1459,1459,1459,100
20241024,114500,126724073,1467,1467,1467,1467,0
20241024,114400,126724073,1467,1467,1467,1467,0
20241024,114300,126724073,1467,1467,1467,1467,2
20241024,114200,126721139,1459,1459,1459,1459,0
20241024,114100,126721139,1459,1459,1459,1459,20
20241024,114000,126691959,1459,1459,1459,1459,0
20241024,113900,126691959,1459,1459,1459,1459,0
20241024,113800,126691959,1459,1459,1459,1459,880
20241024,113700,125408039,1459,1460,1460,1459,174
20241024,113600,125154020,1468,1468,1468,1468,86
20241024,113500,125027772,1468,1468,1468,1468,0
20241024,113400,125027772,1468,1468,1468,1468,0
20241024,113300,125027772,1468,1468,1468,1468,0
20241024,113200,125027772,1468,1468,1468,1467,301
20241024,113100,124585934,1458,1458,1458,1458,0
20241024,113000,124585934,1458,1462,1462,1458,1500
20241024,112900,122396668,1468,1468,1468,1468,0
20241024,112800,122396668,1468,1468,1468,1468,0
20241024,112700,122396668,1468,1468,1468,1468,2
20241024,112600,122393732,1462,1462,1462,1462,0
20241024,112500,122393732,1462,1462,1462,1462,0
20241024,112400,122393732,1462,1462,1462,1462,4
20241024,112300,122387884,1469,1469,1469,1469,0
20241024,112200,122387884,1469,1469,1469,1469,0
20241024,112100,122387884,1469,1469,1469,1469,0
20241024,112000,122387884,1469,1469,1469,1469,0
20241024,111900,122387884,1469,1469,1469,1469,0
20241024,111800,122387884,1469,1469,1469,1469,2
20241024,111700,122384946,1463,1463,1463,1463,0
20241024,111600,122384946,1463,1463,1463,1463,47
20241024,111500,122316185,1471,1471,1471,1471,0
20241024,111400,122316185,1471,1471,1471,1471,1
20241024,111300,122314714,1471,1471,1471,1471,1
20241024,111200,122313243,1471,1471,1471,1471,10
20241024,111100,122298533,1471,1471,1471,1471,1
20241024,111000,122297062,1471,1471,1471,1471,0
20241024,110900,122297062,1471,1471,1471,1471,1
20241024,110800,122295591,1460,1461,1461,1460,500
20241024,110700,121565325,1461,1461,1461,1461,107
20241024,110600,121408998,1461,1461,1461,1461,0
20241024,110500,121408998,1461,1461,1461,1461,0
20241024,110400,121408998,1461,1461,1461,1461,0
20241024,110300,121408998,1461,1466,1466,1461,1500
20241024,110200,119216600,1466,1466,1466,1466,0
20241024,110100,119216600,1466,1466,1466,1466,0
20241024,110000,119216600,1466,1466,1466,1466,0
20241024,105900,119216600,1466,1466,1466,1466,98
20241024,105800,119072932,1469,1471,1471,1469,199
20241024,105700,118780407,1471,1471,1471,1471,3
20241024,105600,118775994,1472,1472,1472,1472,0
20241024,105500,118775994,1472,1472,1472,1472,2
20241024,105400,118773050,1470,1469,1470,1469,2
20241024,105300,118770111,1471,1471,1471,1471,0
20241024,105200,118770111,1471,1471,1471,1471,0
20241024,105100,118770111,1471,1472,1472,1470,26
20241024,105000,118731868,1472,1472,1472,1472,1
20241024,104900,118730396,1473,1473,1473,1473,0
20241024,104800,118730396,1473,1473,1473,1473,2
20241024,104700,118727450,1465,1465,1465,1465,0
20241024,104600,118727450,1465,1465,1465,1465,0
20241024,104500,118727450,1465,1465,1465,1465,0
20241024,104400,118727450,1465,1465,1465,1465,0
20241024,104300,118727450,1465,1465,1465,1465,92
20241024,104200,118592670,1465,1465,1465,1465,0
20241024,104100,118592670,1465,1465,1465,1465,14
20241024,104000,118572160,1473,1470,1473,1470,101
20241024,103900,118423621,1473,1473,1473,1473,0
20241024,103800,118423621,1473,1473,1473,1473,1
20241024,103700,118422148,1472,1471,1472,1471,39
20241024,103600,118364750,1462,1462,1462,1462,0
20241024,103500,118364750,1462,1462,1462,1462,0
20241024,103400,118364750,1462,1463,1463,1462,1394
20241024,103300,116326322,1473,1473,1473,1473,0
20241024,103200,116326322,1473,1473,1473,1473,0
20241024,103100,116326322,1473,1473,1473,1473,8
20241024,103000,116314538,1473,1473,1473,1473,0
20241024,102900,116314538,1473,1473,1473,1473,0
20241024,102800,116314538,1473,1473,1473,1473,4
20241024,102700,116308646,1473,1473,1473,1473,3
20241024,102600,116304227,1463,1465,1465,1463,500
20241024,102500,115572573,1463,1465,1465,1463,5068
20241024,102400,108153107,1465,1465,1465,1465,0
20241024,102300,108153107,1465,1465,1465,1465,1307
20241024,102200,106238352,1475,1475,1475,1475,1
20241024,102100,106236877,1466,1467,1467,1466,1517
20241024,102000,104012824,1475,1475,1475,1475,1
20241024,101900,104011349,1467,1467,1467,1467,0
20241024,101800,104011349,1467,1468,1468,1467,65
20241024,101700,103915946,1467,1467,1467,1467,0
20241024,101600,103915946,1467,1467,1467,1467,0
20241024,101500,103915946,1467,1467,1467,1466,250
20241024,101400,103549367,1477,1477,1477,1477,0
20241024,101300,103549367,1477,1469,1477,1467,301
20241024,101200,103107584,1475,1475,1475,1475,1000
20241024,101100,101632584,1475,1475,1475,1475,1
20241024,101000,101631109,1469,1469,1469,1469,200
20241024,100900,101337309,1475,1475,1475,1475,0
20241024,100800,101337309,1475,1477,1477,1475,11
20241024,100700,101321082,1475,1475,1475,1475,0
20241024,100600,101321082,1475,1475,1475,1475,100
20241024,100500,101173582,1479,1479,1479,1479,5
20241024,100400,101166187,1479,1479,1479,1479,0
20241024,100300,101166187,1479,1479,1479,1479,0
20241024,100200,101166187,1479,1479,1479,1479,3
20241024,100100,101161750,1479,1467,1479,1467,5203
20241024,100000,93513935,1468,1468,1468,1468,0
20241024,095900,93513935,1468,1467,1470,1467,9155
20241024,095800,80058673,1467,1467,1467,1467,1
20241024,095700,80057206,1467,1467,1467,1467,500
20241024,095600,79323706,1467,1467,1467,1467,460
20241024,095500,78648886,1467,1467,1467,1467,0
20241024,095400,78648886,1467,1467,1467,1467,30
20241024,095300,78604876,1467,1467,1467,1467,110
20241024,095200,78443506,1467,1467,1467,1467,0
20241024,095100,78443506,1467,1467,1467,1467,0
20241024,095000,78443506,1467,1467,1467,1467,6
20241024,094900,78434704,1468,1468,1468,1468,0
20241024,094800,78434704,1468,1466,1468,1466,100
20241024,094700,78287951,1466,1457,1466,1457,14773
20241024,094600,56748929,1457,1455,1457,1447,2070
20241024,094500,53743408,1453,1453,1453,1453,0
20241024,094400,53743408,1453,1453,1453,1453,0
20241024,094300,53743408,1453,1453,1453,1446,2401
20241024,094200,50268650,1452,1451,1452,1451,107
20241024,094100,50113296,1452,1452,1452,1452,2
20241024,094000,50110392,1443,1446,1452,1443,2541
20241024,093900,46440113,1446,1446,1446,1446,30
20241024,093800,46396733,1446,1448,1448,1446,2292
20241024,093700,43080878,1453,1453,1453,1453,0
20241024,093600,43080878,1453,1453,1453,1453,2
20241024,093500,43077972,1454,1454,1454,1454,0
20241024,093400,43077972,1454,1454,1454,1454,12
20241024,093300,43060524,1456,1456,1456,1456,8
20241024,093200,43048876,1456,1456,1456,1447,44
20241024,093100,42985154,1447,1456,1456,1447,103
20241024,093000,42836005,1447,1453,1458,1446,14464
20241024,092900,21849309,1453,1458,1458,1453,885
20241024,092800,20561865,1458,1458,1458,1458,1
20241024,092700,20560407,1458,1458,1458,1458,2484
20241024,092600,16938735,1458,1458,1458,1458,0
20241024,092500,16938735,1458,1458,1458,1458,1
20241024,092400,16937277,1460,1462,1462,1460,472
20241024,092300,16247757,1460,1460,1460,1460,28
20241024,092200,16206877,1467,1467,1467,1467,205
20241024,092100,15906142,1467,1467,1467,1467,1
20241024,092000,15904675,1466,1466,1466,1466,84
20241024,091900,15781531,1450,1466,1466,1450,1016
20241024,091800,14308075,1467,1463,1468,1451,4845
20241024,091700,7268899,1469,1464,1469,1463,222
20241024,091600,6943900,1469,1469,1469,1465,52
20241024,091500,6867592,1465,1465,1465,1465,786
20241024,091400,5716102,1465,1470,1470,1465,529
20241024,091300,4938903,1472,1486,1486,1472,242
20241024,091200,4581279,1487,1487,1487,1487,0
20241024,091100,4581279,1487,1487,1487,1487,0
20241024,091000,4581279,1487,1476,1487,1474,375
20241024,090900,4027882,1490,1490,1490,1490,1
20241024,090800,4026392,1490,1490,1490,1490,0
20241024,090700,4026392,1490,1489,1490,1489,202
20241024,090600,3725512,1490,1490,1490,1490,19
20241024,090500,3697202,1476,1490,1490,1476,529
20241024,090400,2916141,1476,1480,1480,1476,557
20241024,090300,2091821,1482,1483,1483,1482,605
20241024,090200,1195188,1480,1480,1480,1480,0
20241024,090100,1195188,1480,1483,1483,1480,80
20241024,090000,1076770,1497,1483,1497,1483,726