KissMeData/017550/min/candle-20241024.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241024,190300,121368693,1711,1711,1711,1711,719
20241024,190200,121368693,1711,1711,1711,1711,0
20241024,190100,121368693,1711,1711,1711,1711,0
20241024,190000,121368693,1711,1711,1711,1711,0
20241024,185900,121368693,1711,1711,1711,1711,0
20241024,185800,121368693,1711,1711,1711,1711,0
20241024,185700,121368693,1711,1711,1711,1711,0
20241024,185600,121368693,1711,1711,1711,1711,0
20241024,185500,121368693,1711,1711,1711,1711,0
20241024,185400,121368693,1711,1711,1711,1711,0
20241024,185300,121368693,1711,1711,1711,1711,0
20241024,185200,121368693,1711,1711,1711,1711,0
20241024,185100,121368693,1711,1711,1711,1711,0
20241024,185000,121368693,1711,1711,1711,1711,0
20241024,184900,121368693,1711,1711,1711,1711,0
20241024,184800,121368693,1711,1711,1711,1711,0
20241024,184700,121368693,1711,1711,1711,1711,0
20241024,184600,121368693,1711,1711,1711,1711,0
20241024,184500,121368693,1711,1711,1711,1711,0
20241024,184400,121368693,1711,1711,1711,1711,0
20241024,184300,121368693,1711,1711,1711,1711,0
20241024,184200,121368693,1711,1711,1711,1711,0
20241024,184100,121368693,1711,1711,1711,1711,0
20241024,184000,121368693,1711,1711,1711,1711,0
20241024,183900,121368693,1711,1711,1711,1711,0
20241024,183800,121368693,1711,1711,1711,1711,0
20241024,183700,121368693,1711,1711,1711,1711,0
20241024,183600,121368693,1711,1711,1711,1711,0
20241024,183500,121368693,1711,1711,1711,1711,0
20241024,183400,121368693,1711,1711,1711,1711,0
20241024,183300,121368693,1711,1711,1711,1711,719
20241024,183200,121368693,1711,1711,1711,1711,0
20241024,183100,121368693,1711,1711,1711,1711,0
20241024,183000,121368693,1711,1711,1711,1711,0
20241024,182900,121368693,1711,1711,1711,1711,0
20241024,182800,121368693,1711,1711,1711,1711,0
20241024,182700,121368693,1711,1711,1711,1711,0
20241024,182600,121368693,1711,1711,1711,1711,0
20241024,182500,121368693,1711,1711,1711,1711,0
20241024,182400,121368693,1711,1711,1711,1711,0
20241024,182300,121368693,1711,1711,1711,1711,0
20241024,182200,121368693,1711,1711,1711,1711,0
20241024,182100,121368693,1711,1711,1711,1711,0
20241024,182000,121368693,1711,1711,1711,1711,0
20241024,181900,121368693,1711,1711,1711,1711,0
20241024,181800,121368693,1711,1711,1711,1711,0
20241024,181700,121368693,1711,1711,1711,1711,0
20241024,181600,121368693,1711,1711,1711,1711,0
20241024,181500,121368693,1711,1711,1711,1711,0
20241024,181400,121368693,1711,1711,1711,1711,0
20241024,181300,121368693,1711,1711,1711,1711,0
20241024,181200,121368693,1711,1711,1711,1711,0
20241024,181100,121368693,1711,1711,1711,1711,0
20241024,181000,121368693,1711,1711,1711,1711,0
20241024,180900,121368693,1711,1711,1711,1711,0
20241024,180800,121368693,1711,1711,1711,1711,0
20241024,180700,121368693,1711,1711,1711,1711,0
20241024,180600,121368693,1711,1711,1711,1711,0
20241024,180500,121368693,1711,1711,1711,1711,0
20241024,180400,121368693,1711,1711,1711,1711,0
20241024,180300,121368693,1711,1711,1711,1711,719
20241024,180200,121368693,1711,1711,1711,1711,0
20241024,180100,121368693,1711,1711,1711,1711,0
20241024,180000,121368693,1711,1711,1711,1711,0
20241024,175900,121368693,1711,1711,1711,1711,0
20241024,175800,121368693,1711,1711,1711,1711,0
20241024,175700,121368693,1711,1711,1711,1711,0
20241024,175600,121368693,1711,1711,1711,1711,0
20241024,175500,121368693,1711,1711,1711,1711,0
20241024,175400,121368693,1711,1711,1711,1711,0
20241024,175300,121368693,1711,1711,1711,1711,0
20241024,175200,121368693,1711,1711,1711,1711,0
20241024,175100,121368693,1711,1711,1711,1711,0
20241024,175000,121368693,1711,1711,1711,1711,0
20241024,174900,121368693,1711,1711,1711,1711,0
20241024,174800,121368693,1711,1711,1711,1711,0
20241024,174700,121368693,1711,1711,1711,1711,0
20241024,174600,121368693,1711,1711,1711,1711,0
20241024,174500,121368693,1711,1711,1711,1711,0
20241024,174400,121368693,1711,1711,1711,1711,0
20241024,174300,121368693,1711,1711,1711,1711,0
20241024,174200,121368693,1711,1711,1711,1711,0
20241024,174100,121368693,1711,1711,1711,1711,0
20241024,174000,121368693,1711,1711,1711,1711,0
20241024,173900,121368693,1711,1711,1711,1711,0
20241024,173800,121368693,1711,1711,1711,1711,0
20241024,173700,121368693,1711,1711,1711,1711,0
20241024,173600,121368693,1711,1711,1711,1711,0
20241024,173500,121368693,1711,1711,1711,1711,0
20241024,173400,121368693,1711,1711,1711,1711,0
20241024,173300,121368693,1711,1711,1711,1711,719
20241024,173200,121368693,1711,1711,1711,1711,0
20241024,173100,121368693,1711,1711,1711,1711,0
20241024,173000,121368693,1711,1711,1711,1711,0
20241024,172900,121368693,1711,1711,1711,1711,0
20241024,172800,121368693,1711,1711,1711,1711,0
20241024,172700,121368693,1711,1711,1711,1711,0
20241024,172600,121368693,1711,1711,1711,1711,0
20241024,172500,121368693,1711,1711,1711,1711,0
20241024,172400,121368693,1711,1711,1711,1711,0
20241024,172300,121368693,1711,1711,1711,1711,0
20241024,172200,121368693,1711,1711,1711,1711,0
20241024,172100,121368693,1711,1711,1711,1711,0
20241024,172000,121368693,1711,1711,1711,1711,0
20241024,171900,121368693,1711,1711,1711,1711,0
20241024,171800,121368693,1711,1711,1711,1711,0
20241024,171700,121368693,1711,1711,1711,1711,0
20241024,171600,121368693,1711,1711,1711,1711,0
20241024,171500,121368693,1711,1711,1711,1711,0
20241024,171400,121368693,1711,1711,1711,1711,0
20241024,171300,121368693,1711,1711,1711,1711,0
20241024,171200,121368693,1711,1711,1711,1711,0
20241024,171100,121368693,1711,1711,1711,1711,0
20241024,171000,121368693,1711,1711,1711,1711,0
20241024,170900,121368693,1711,1711,1711,1711,0
20241024,170800,121368693,1711,1711,1711,1711,0
20241024,170700,121368693,1711,1711,1711,1711,0
20241024,170600,121368693,1711,1711,1711,1711,0
20241024,170500,121368693,1711,1711,1711,1711,0
20241024,170400,121368693,1711,1711,1711,1711,0
20241024,170300,121368693,1711,1711,1711,1711,719
20241024,170200,121368693,1711,1711,1711,1711,0
20241024,170100,121368693,1711,1711,1711,1711,0
20241024,170000,121368693,1711,1711,1711,1711,0
20241024,165900,121368693,1711,1711,1711,1711,0
20241024,165800,121368693,1711,1711,1711,1711,0
20241024,165700,121368693,1711,1711,1711,1711,0
20241024,165600,121368693,1711,1711,1711,1711,0
20241024,165500,121368693,1711,1711,1711,1711,0
20241024,165400,121368693,1711,1711,1711,1711,0
20241024,165300,121368693,1711,1711,1711,1711,0
20241024,165200,121368693,1711,1711,1711,1711,0
20241024,165100,121368693,1711,1711,1711,1711,0
20241024,165000,121368693,1711,1711,1711,1711,0
20241024,164900,121368693,1711,1711,1711,1711,0
20241024,164800,121368693,1711,1711,1711,1711,0
20241024,164700,121368693,1711,1711,1711,1711,0
20241024,164600,121368693,1711,1711,1711,1711,0
20241024,164500,121368693,1711,1711,1711,1711,0
20241024,164400,121368693,1711,1711,1711,1711,0
20241024,164300,121368693,1711,1711,1711,1711,0
20241024,164200,121368693,1711,1711,1711,1711,0
20241024,164100,121368693,1711,1711,1711,1711,0
20241024,164000,121368693,1711,1711,1711,1711,0
20241024,163900,121368693,1711,1711,1711,1711,0
20241024,163800,121368693,1711,1711,1711,1711,0
20241024,163700,121368693,1711,1711,1711,1711,0
20241024,163600,121368693,1711,1711,1711,1711,0
20241024,163500,121368693,1711,1711,1711,1711,0
20241024,163400,121368693,1711,1711,1711,1711,0
20241024,163300,121368693,1711,1711,1711,1711,719
20241024,163200,121368693,1711,1711,1711,1711,0
20241024,163100,121368693,1711,1711,1711,1711,0
20241024,163000,121368693,1711,1711,1711,1711,0
20241024,162900,121368693,1711,1711,1711,1711,0
20241024,162800,121368693,1711,1711,1711,1711,0
20241024,162700,121368693,1711,1711,1711,1711,0
20241024,162600,121368693,1711,1711,1711,1711,0
20241024,162500,121368693,1711,1711,1711,1711,0
20241024,162400,121368693,1711,1711,1711,1711,0
20241024,162300,121368693,1711,1711,1711,1711,0
20241024,162200,121368693,1711,1711,1711,1711,0
20241024,162100,121368693,1711,1711,1711,1711,0
20241024,162000,121368693,1711,1711,1711,1711,0
20241024,161900,121368693,1711,1711,1711,1711,0
20241024,161800,121368693,1711,1711,1711,1711,0
20241024,161700,121368693,1711,1711,1711,1711,0
20241024,161600,121368693,1711,1711,1711,1711,0
20241024,161500,121368693,1711,1711,1711,1711,0
20241024,161400,121368693,1711,1711,1711,1711,0
20241024,161300,121368693,1711,1711,1711,1711,0
20241024,161200,121368693,1711,1711,1711,1711,0
20241024,161100,121368693,1711,1711,1711,1711,0
20241024,161000,121368693,1711,1711,1711,1711,0
20241024,160900,121368693,1711,1711,1711,1711,0
20241024,160800,121368693,1711,1711,1711,1711,0
20241024,160700,121368693,1711,1711,1711,1711,0
20241024,160600,121368693,1711,1711,1711,1711,0
20241024,160500,121368693,1711,1711,1711,1711,0
20241024,160400,121368693,1711,1711,1711,1711,0
20241024,160300,121368693,1711,1711,1711,1711,719
20241024,160200,121368693,1711,1711,1711,1711,0
20241024,160100,121368693,1711,1711,1711,1711,0
20241024,160000,121368693,1711,1711,1711,1711,0
20241024,155900,121368693,1711,1711,1711,1711,0
20241024,155800,121368693,1711,1711,1711,1711,0
20241024,155700,121368693,1711,1711,1711,1711,0
20241024,155600,121368693,1711,1711,1711,1711,0
20241024,155500,121368693,1711,1711,1711,1711,0
20241024,155400,121368693,1711,1711,1711,1711,0
20241024,155300,121368693,1711,1711,1711,1711,0
20241024,155200,121368693,1711,1711,1711,1711,0
20241024,155100,121368693,1711,1711,1711,1711,0
20241024,155000,121368693,1711,1711,1711,1711,0
20241024,154900,121368693,1711,1711,1711,1711,0
20241024,154800,121368693,1711,1711,1711,1711,0
20241024,154700,121368693,1711,1711,1711,1711,0
20241024,154600,121368693,1711,1711,1711,1711,0
20241024,154500,121368693,1711,1711,1711,1711,0
20241024,154400,121368693,1711,1711,1711,1711,0
20241024,154300,121368693,1711,1711,1711,1711,0
20241024,154200,121368693,1711,1711,1711,1711,0
20241024,154100,121368693,1711,1711,1711,1711,0
20241024,154000,121368693,1711,1711,1711,1711,0
20241024,153900,121368693,1711,1711,1711,1711,0
20241024,153800,121368693,1711,1711,1711,1711,0
20241024,153700,121368693,1711,1711,1711,1711,0
20241024,153600,121368693,1711,1711,1711,1711,0
20241024,153500,121368693,1711,1711,1711,1711,0
20241024,153400,121368693,1711,1711,1711,1711,0
20241024,153300,121368693,1711,1711,1711,1711,719
20241024,153200,121368693,1711,1711,1711,1711,0
20241024,153100,121368693,1711,1711,1711,1711,0
20241024,153000,121368693,1711,1711,1711,1711,719
20241024,152900,120138484,1715,1715,1715,1715,0
20241024,152800,120138484,1715,1715,1715,1715,0
20241024,152700,120138484,1715,1715,1715,1715,0
20241024,152600,120138484,1715,1715,1715,1715,0
20241024,152500,120138484,1715,1715,1715,1715,0
20241024,152400,120138484,1715,1715,1715,1715,0
20241024,152300,120138484,1715,1715,1715,1715,0
20241024,152200,120138484,1715,1715,1715,1715,0
20241024,152100,120138484,1715,1715,1715,1715,0
20241024,152000,120138484,1715,1715,1715,1715,0
20241024,151900,120138484,1715,1714,1715,1713,440
20241024,151800,119384149,1715,1705,1715,1705,15007
20241024,151700,93741021,1705,1705,1705,1705,0
20241024,151600,93741021,1705,1705,1705,1705,1
20241024,151500,93739316,1703,1703,1703,1703,0
20241024,151400,93739316,1703,1703,1703,1703,0
20241024,151300,93739316,1703,1703,1703,1703,0
20241024,151200,93739316,1703,1703,1703,1703,0
20241024,151100,93739316,1703,1703,1703,1703,0
20241024,151000,93739316,1703,1704,1704,1703,339
20241024,150900,93161940,1705,1705,1705,1705,0
20241024,150800,93161940,1705,1705,1705,1705,1
20241024,150700,93160235,1706,1706,1706,1706,0
20241024,150600,93160235,1706,1706,1706,1706,0
20241024,150500,93160235,1706,1706,1706,1706,2
20241024,150400,93156823,1703,1703,1703,1703,0
20241024,150300,93156823,1703,1703,1703,1703,0
20241024,150200,93156823,1703,1703,1703,1703,0
20241024,150100,93156823,1703,1703,1703,1703,0
20241024,150000,93156823,1703,1703,1703,1703,2404
20241024,145900,89062811,1703,1703,1703,1703,108
20241024,145800,88878887,1703,1703,1703,1703,0
20241024,145700,88878887,1703,1707,1707,1703,1768
20241024,145600,85867959,1703,1703,1703,1703,0
20241024,145500,85867959,1703,1703,1703,1703,0
20241024,145400,85867959,1703,1703,1703,1703,0
20241024,145300,85867959,1703,1703,1703,1703,0
20241024,145200,85867959,1703,1703,1703,1703,0
20241024,145100,85867959,1703,1703,1703,1703,0
20241024,145000,85867959,1703,1704,1704,1703,667
20241024,144900,84732040,1704,1704,1704,1704,0
20241024,144800,84732040,1704,1704,1704,1704,0
20241024,144700,84732040,1704,1704,1704,1704,0
20241024,144600,84732040,1704,1704,1704,1704,45
20241024,144500,84655360,1704,1704,1704,1704,3932
20241024,144400,77955232,1705,1705,1705,1705,1019
20241024,144300,76217837,1706,1706,1706,1706,6
20241024,144200,76207601,1708,1708,1708,1708,0
20241024,144100,76207601,1708,1708,1708,1708,0
20241024,144000,76207601,1708,1708,1708,1708,1000
20241024,143900,74499601,1708,1708,1708,1708,0
20241024,143800,74499601,1708,1708,1708,1708,0
20241024,143700,74499601,1708,1708,1708,1708,0
20241024,143600,74499601,1708,1708,1708,1708,0
20241024,143500,74499601,1708,1708,1708,1708,1
20241024,143400,74497893,1705,1705,1705,1705,0
20241024,143300,74497893,1705,1705,1705,1705,0
20241024,143200,74497893,1705,1705,1705,1705,0
20241024,143100,74497893,1705,1705,1705,1705,0
20241024,143000,74497893,1705,1705,1705,1705,0
20241024,142900,74497893,1705,1705,1705,1705,0
20241024,142800,74497893,1705,1705,1705,1705,0
20241024,142700,74497893,1705,1705,1705,1705,0
20241024,142600,74497893,1705,1705,1705,1705,0
20241024,142500,74497893,1705,1705,1705,1705,0
20241024,142400,74497893,1705,1705,1705,1705,0
20241024,142300,74497893,1705,1705,1705,1705,0
20241024,142200,74497893,1705,1705,1705,1705,0
20241024,142100,74497893,1705,1705,1705,1705,0
20241024,142000,74497893,1705,1705,1705,1705,0
20241024,141900,74497893,1705,1705,1705,1705,0
20241024,141800,74497893,1705,1705,1705,1705,0
20241024,141700,74497893,1705,1705,1705,1705,0
20241024,141600,74497893,1705,1705,1705,1705,2
20241024,141500,74494483,1709,1709,1709,1709,600
20241024,141400,73469083,1709,1709,1709,1709,0
20241024,141300,73469083,1709,1709,1709,1709,0
20241024,141200,73469083,1709,1709,1709,1709,0
20241024,141100,73469083,1709,1709,1709,1709,0
20241024,141000,73469083,1709,1709,1709,1709,0
20241024,140900,73469083,1709,1709,1709,1709,0
20241024,140800,73469083,1709,1709,1709,1709,0
20241024,140700,73469083,1709,1709,1709,1709,0
20241024,140600,73469083,1709,1709,1709,1709,0
20241024,140500,73469083,1709,1709,1709,1709,1
20241024,140400,73467374,1705,1705,1705,1705,0
20241024,140300,73467374,1705,1705,1705,1705,17
20241024,140200,73438389,1705,1705,1705,1705,0
20241024,140100,73438389,1705,1705,1705,1705,0
20241024,140000,73438389,1705,1705,1705,1705,0
20241024,135900,73438389,1705,1705,1705,1705,0
20241024,135800,73438389,1705,1705,1705,1705,0
20241024,135700,73438389,1705,1705,1705,1705,0
20241024,135600,73438389,1705,1705,1705,1705,0
20241024,135500,73438389,1705,1705,1705,1705,0
20241024,135400,73438389,1705,1705,1705,1705,0
20241024,135300,73438389,1705,1705,1705,1705,94
20241024,135200,73278119,1705,1709,1709,1705,1009
20241024,135100,71557623,1709,1706,1709,1706,501
20241024,135000,70702914,1706,1706,1706,1706,0
20241024,134900,70702914,1706,1706,1706,1706,0
20241024,134800,70702914,1706,1706,1706,1706,0
20241024,134700,70702914,1706,1706,1706,1706,0
20241024,134600,70702914,1706,1706,1706,1706,0
20241024,134500,70702914,1706,1706,1706,1706,0
20241024,134400,70702914,1706,1707,1707,1706,63
20241024,134300,70595422,1710,1710,1710,1710,0
20241024,134200,70595422,1710,1710,1710,1710,0
20241024,134100,70595422,1710,1710,1710,1710,0
20241024,134000,70595422,1710,1710,1710,1710,0
20241024,133900,70595422,1710,1710,1710,1710,0
20241024,133800,70595422,1710,1710,1710,1710,0
20241024,133700,70595422,1710,1710,1710,1710,0
20241024,133600,70595422,1710,1710,1710,1710,0
20241024,133500,70595422,1710,1710,1710,1710,0
20241024,133400,70595422,1710,1710,1710,1710,1
20241024,133300,70593712,1706,1706,1706,1706,0
20241024,133200,70593712,1706,1706,1706,1706,107
20241024,133100,70411170,1706,1706,1706,1706,0
20241024,133000,70411170,1706,1706,1706,1706,0
20241024,132900,70411170,1706,1706,1706,1706,0
20241024,132800,70411170,1706,1706,1706,1706,0
20241024,132700,70411170,1706,1706,1706,1706,0
20241024,132600,70411170,1706,1706,1706,1706,66
20241024,132500,70298574,1706,1706,1706,1706,0
20241024,132400,70298574,1706,1706,1706,1706,10
20241024,132300,70281514,1706,1706,1706,1706,0
20241024,132200,70281514,1706,1706,1706,1706,337
20241024,132100,69706592,1706,1705,1706,1705,120
20241024,132000,69501969,1706,1706,1706,1706,1609
20241024,131900,66757015,1707,1707,1707,1707,0
20241024,131800,66757015,1707,1707,1707,1707,0
20241024,131700,66757015,1707,1707,1707,1707,2169
20241024,131600,63054532,1708,1708,1708,1708,222
20241024,131500,62675356,1708,1708,1708,1708,140
20241024,131400,62436236,1709,1709,1709,1709,0
20241024,131300,62436236,1709,1709,1709,1709,10
20241024,131200,62419146,1710,1710,1710,1710,5
20241024,131100,62410596,1708,1710,1710,1708,300
20241024,131000,61898060,1711,1711,1711,1711,0
20241024,130900,61898060,1711,1711,1711,1711,0
20241024,130800,61898060,1711,1711,1711,1711,0
20241024,130700,61898060,1711,1714,1714,1711,286
20241024,130600,61408708,1711,1711,1711,1711,105
20241024,130500,61229053,1714,1714,1714,1714,0
20241024,130400,61229053,1714,1714,1714,1714,0
20241024,130300,61229053,1714,1714,1714,1714,0
20241024,130200,61229053,1714,1714,1714,1714,0
20241024,130100,61229053,1714,1714,1714,1714,0
20241024,130000,61229053,1714,1714,1714,1714,0
20241024,125900,61229053,1714,1714,1714,1714,0
20241024,125800,61229053,1714,1714,1714,1714,9
20241024,125700,61213627,1714,1711,1714,1711,2155
20241024,125600,57521911,1711,1711,1711,1711,0
20241024,125500,57521911,1711,1711,1711,1711,0
20241024,125400,57521911,1711,1711,1711,1711,1
20241024,125300,57520200,1711,1712,1712,1711,119
20241024,125200,57316584,1712,1712,1712,1712,0
20241024,125100,57316584,1712,1712,1712,1712,0
20241024,125000,57316584,1712,1712,1712,1712,0
20241024,124900,57316584,1712,1712,1712,1712,58
20241024,124800,57217288,1711,1711,1711,1711,0
20241024,124700,57217288,1711,1711,1711,1711,0
20241024,124600,57217288,1711,1711,1711,1711,94
20241024,124500,57056454,1712,1712,1712,1712,0
20241024,124400,57056454,1712,1712,1712,1712,0
20241024,124300,57056454,1712,1712,1712,1712,0
20241024,124200,57056454,1712,1712,1712,1712,0
20241024,124100,57056454,1712,1712,1712,1712,0
20241024,124000,57056454,1712,1712,1712,1712,4
20241024,123900,57049606,1712,1712,1712,1712,646
20241024,123800,55943654,1712,1712,1712,1712,0
20241024,123700,55943654,1712,1712,1712,1712,4354
20241024,123600,48489606,1712,1712,1712,1712,47
20241024,123500,48409142,1712,1712,1712,1712,3
20241024,123400,48404006,1714,1714,1714,1714,0
20241024,123300,48404006,1714,1714,1714,1714,0
20241024,123200,48404006,1714,1714,1714,1714,35
20241024,123100,48344016,1714,1714,1714,1714,0
20241024,123000,48344016,1714,1714,1714,1714,0
20241024,122900,48344016,1714,1714,1714,1714,0
20241024,122800,48344016,1714,1714,1714,1714,0
20241024,122700,48344016,1714,1714,1714,1714,0
20241024,122600,48344016,1714,1714,1714,1714,1
20241024,122500,48342302,1713,1713,1713,1713,0
20241024,122400,48342302,1713,1713,1713,1713,0
20241024,122300,48342302,1713,1714,1714,1713,3
20241024,122200,48337161,1714,1714,1714,1714,11
20241024,122100,48318307,1714,1714,1714,1714,0
20241024,122000,48318307,1714,1714,1714,1714,0
20241024,121900,48318307,1714,1714,1714,1714,0
20241024,121800,48318307,1714,1714,1714,1714,0
20241024,121700,48318307,1714,1714,1714,1714,0
20241024,121600,48318307,1714,1714,1714,1714,0
20241024,121500,48318307,1714,1714,1714,1714,0
20241024,121400,48318307,1714,1714,1714,1714,0
20241024,121300,48318307,1714,1714,1714,1714,0
20241024,121200,48318307,1714,1714,1714,1714,0
20241024,121100,48318307,1714,1712,1714,1712,4
20241024,121000,48311457,1714,1714,1714,1714,0
20241024,120900,48311457,1714,1714,1714,1714,0
20241024,120800,48311457,1714,1714,1714,1714,0
20241024,120700,48311457,1714,1714,1714,1714,0
20241024,120600,48311457,1714,1714,1714,1714,0
20241024,120500,48311457,1714,1714,1714,1714,0
20241024,120400,48311457,1714,1714,1714,1714,0
20241024,120300,48311457,1714,1714,1714,1714,0
20241024,120200,48311457,1714,1714,1714,1714,0
20241024,120100,48311457,1714,1714,1714,1714,0
20241024,120000,48311457,1714,1712,1714,1712,5
20241024,115900,48302895,1712,1712,1712,1712,4
20241024,115800,48296047,1713,1713,1713,1713,200
20241024,115700,47953447,1714,1714,1714,1714,1
20241024,115600,47951733,1711,1711,1711,1711,74
20241024,115500,47825119,1714,1714,1714,1714,0
20241024,115400,47825119,1714,1714,1714,1714,0
20241024,115300,47825119,1714,1712,1714,1712,157
20241024,115200,47556333,1711,1711,1711,1711,0
20241024,115100,47556333,1711,1711,1711,1711,0
20241024,115000,47556333,1711,1711,1711,1711,200
20241024,114900,47214133,1711,1711,1711,1711,39
20241024,114800,47147404,1711,1711,1711,1711,0
20241024,114700,47147404,1711,1711,1711,1711,0
20241024,114600,47147404,1711,1711,1711,1711,1623
20241024,114500,44370451,1711,1711,1711,1711,0
20241024,114400,44370451,1711,1711,1711,1711,0
20241024,114300,44370451,1711,1711,1711,1711,0
20241024,114200,44370451,1711,1711,1711,1711,0
20241024,114100,44370451,1711,1711,1711,1711,1
20241024,114000,44368740,1707,1707,1707,1707,0
20241024,113900,44368740,1707,1707,1707,1707,0
20241024,113800,44368740,1707,1707,1707,1707,0
20241024,113700,44368740,1707,1707,1707,1707,440
20241024,113600,43617660,1711,1711,1711,1711,0
20241024,113500,43617660,1711,1711,1711,1711,0
20241024,113400,43617660,1711,1711,1711,1711,0
20241024,113300,43617660,1711,1711,1711,1711,0
20241024,113200,43617660,1711,1711,1711,1711,0
20241024,113100,43617660,1711,1711,1711,1711,0
20241024,113000,43617660,1711,1711,1711,1711,1
20241024,112900,43615949,1710,1710,1710,1710,0
20241024,112800,43615949,1710,1710,1710,1710,20
20241024,112700,43581749,1709,1709,1709,1709,0
20241024,112600,43581749,1709,1709,1709,1709,200
20241024,112500,43239949,1710,1710,1710,1710,0
20241024,112400,43239949,1710,1710,1710,1710,0
20241024,112300,43239949,1710,1710,1710,1710,0
20241024,112200,43239949,1710,1710,1710,1710,0
20241024,112100,43239949,1710,1710,1710,1710,0
20241024,112000,43239949,1710,1710,1710,1710,0
20241024,111900,43239949,1710,1710,1710,1710,5
20241024,111800,43231399,1710,1710,1710,1710,2300
20241024,111700,39298399,1710,1710,1710,1710,0
20241024,111600,39298399,1710,1710,1710,1710,0
20241024,111500,39298399,1710,1710,1710,1710,1
20241024,111400,39296689,1710,1710,1710,1710,0
20241024,111300,39296689,1710,1710,1710,1710,0
20241024,111200,39296689,1710,1710,1710,1710,0
20241024,111100,39296689,1710,1710,1710,1710,0
20241024,111000,39296689,1710,1710,1710,1710,1
20241024,110900,39294979,1710,1710,1710,1710,2
20241024,110800,39291559,1706,1706,1706,1706,0
20241024,110700,39291559,1706,1706,1706,1706,0
20241024,110600,39291559,1706,1706,1706,1706,0
20241024,110500,39291559,1706,1706,1706,1706,0
20241024,110400,39291559,1706,1706,1706,1706,0
20241024,110300,39291559,1706,1706,1706,1706,0
20241024,110200,39291559,1706,1706,1706,1706,0
20241024,110100,39291559,1706,1710,1710,1706,464
20241024,110000,38499963,1711,1711,1711,1711,0
20241024,105900,38499963,1711,1711,1711,1711,0
20241024,105800,38499963,1711,1711,1711,1711,1
20241024,105700,38498252,1705,1705,1705,1705,0
20241024,105600,38498252,1705,1705,1705,1705,0
20241024,105500,38498252,1705,1705,1705,1705,0
20241024,105400,38498252,1705,1713,1713,1705,3
20241024,105300,38493128,1705,1705,1705,1705,0
20241024,105200,38493128,1705,1706,1706,1705,94
20241024,105100,38332822,1713,1713,1713,1713,0
20241024,105000,38332822,1713,1713,1713,1713,0
20241024,104900,38332822,1713,1713,1713,1713,0
20241024,104800,38332822,1713,1713,1713,1713,0
20241024,104700,38332822,1713,1713,1713,1713,0
20241024,104600,38332822,1713,1713,1713,1713,0
20241024,104500,38332822,1713,1713,1713,1713,0
20241024,104400,38332822,1713,1713,1713,1713,105
20241024,104300,38152957,1713,1713,1713,1713,0
20241024,104200,38152957,1713,1713,1713,1713,0
20241024,104100,38152957,1713,1713,1713,1713,0
20241024,104000,38152957,1713,1713,1713,1713,0
20241024,103900,38152957,1713,1713,1713,1713,1
20241024,103800,38151244,1706,1706,1706,1706,351
20241024,103700,37552438,1706,1706,1706,1706,0
20241024,103600,37552438,1706,1706,1706,1706,3
20241024,103500,37547320,1713,1713,1713,1713,0
20241024,103400,37547320,1713,1713,1713,1713,0
20241024,103300,37547320,1713,1713,1713,1713,0
20241024,103200,37547320,1713,1713,1713,1713,1
20241024,103100,37545607,1706,1707,1707,1706,106
20241024,103000,37364769,1707,1707,1707,1707,1
20241024,102900,37363062,1713,1713,1713,1713,1
20241024,102800,37361349,1714,1714,1714,1714,0
20241024,102700,37361349,1714,1714,1714,1714,0
20241024,102600,37361349,1714,1714,1714,1714,0
20241024,102500,37361349,1714,1714,1714,1714,0
20241024,102400,37361349,1714,1714,1714,1714,0
20241024,102300,37361349,1714,1713,1714,1713,351
20241024,102200,36759736,1713,1713,1713,1713,0
20241024,102100,36759736,1713,1713,1713,1713,0
20241024,102000,36759736,1713,1713,1713,1713,1
20241024,101900,36758023,1714,1714,1714,1714,0
20241024,101800,36758023,1714,1714,1714,1714,0
20241024,101700,36758023,1714,1714,1714,1714,1
20241024,101600,36756309,1706,1707,1707,1706,105
20241024,101500,36577127,1714,1714,1714,1714,0
20241024,101400,36577127,1714,1714,1714,1714,1
20241024,101300,36575413,1707,1707,1707,1707,0
20241024,101200,36575413,1707,1715,1715,1707,269
20241024,101100,36116222,1706,1706,1706,1706,0
20241024,101000,36116222,1706,1706,1706,1706,1
20241024,100900,36114516,1715,1715,1715,1715,0
20241024,100800,36114516,1715,1711,1715,1705,9598
20241024,100700,19658537,1705,1705,1705,1705,4
20241024,100600,19651717,1712,1712,1712,1712,0
20241024,100500,19651717,1712,1712,1712,1712,0
20241024,100400,19651717,1712,1712,1712,1712,0
20241024,100300,19651717,1712,1712,1712,1712,4
20241024,100200,19644869,1712,1712,1712,1712,0
20241024,100100,19644869,1712,1710,1712,1710,502
20241024,100000,18786275,1710,1710,1710,1710,1
20241024,095900,18784565,1705,1705,1705,1705,0
20241024,095800,18784565,1705,1705,1705,1705,0
20241024,095700,18784565,1705,1705,1705,1705,0
20241024,095600,18784565,1705,1705,1705,1705,0
20241024,095500,18784565,1705,1705,1705,1705,105
20241024,095400,18605540,1710,1710,1710,1710,0
20241024,095300,18605540,1710,1710,1710,1710,0
20241024,095200,18605540,1710,1709,1710,1709,2
20241024,095100,18602121,1705,1704,1705,1704,100
20241024,095000,18431720,1710,1710,1710,1710,0
20241024,094900,18431720,1710,1710,1710,1710,4
20241024,094800,18424880,1704,1704,1704,1704,139
20241024,094700,18188024,1703,1703,1703,1703,0
20241024,094600,18188024,1703,1710,1710,1703,2121
20241024,094500,14571436,1710,1710,1710,1710,96
20241024,094400,14407276,1715,1715,1715,1715,0
20241024,094300,14407276,1715,1715,1715,1715,0
20241024,094200,14407276,1715,1715,1715,1715,0
20241024,094100,14407276,1715,1715,1715,1715,0
20241024,094000,14407276,1715,1715,1715,1715,0
20241024,093900,14407276,1715,1715,1715,1715,1
20241024,093800,14405561,1715,1715,1715,1715,10
20241024,093700,14388411,1715,1715,1715,1715,10
20241024,093600,14371261,1715,1715,1715,1715,0
20241024,093500,14371261,1715,1715,1715,1715,0
20241024,093400,14371261,1715,1715,1715,1715,0
20241024,093300,14371261,1715,1715,1715,1715,1
20241024,093200,14369546,1706,1705,1706,1705,113
20241024,093100,14176774,1705,1703,1705,1703,2102
20241024,093000,10597060,1705,1706,1706,1705,1478
20241024,092900,8076876,1706,1706,1706,1706,0
20241024,092800,8076876,1706,1707,1707,1706,31
20241024,092700,8023980,1715,1715,1715,1715,0
20241024,092600,8023980,1715,1715,1715,1715,0
20241024,092500,8023980,1715,1715,1715,1715,2
20241024,092400,8020550,1712,1712,1712,1712,0
20241024,092300,8020550,1712,1712,1712,1712,0
20241024,092200,8020550,1712,1712,1712,1712,0
20241024,092100,8020550,1712,1712,1712,1712,100
20241024,092000,7849350,1713,1713,1713,1713,101
20241024,091900,7676337,1705,1705,1705,1705,0
20241024,091800,7676337,1705,1705,1705,1705,0
20241024,091700,7676337,1705,1705,1705,1705,0
20241024,091600,7676337,1705,1705,1705,1705,0
20241024,091500,7676337,1705,1707,1707,1705,923
20241024,091400,6101923,1718,1718,1718,1718,0
20241024,091300,6101923,1718,1718,1718,1718,0
20241024,091200,6101923,1718,1718,1718,1718,0
20241024,091100,6101923,1718,1718,1718,1718,1
20241024,091000,6100205,1719,1719,1719,1719,0
20241024,090900,6100205,1719,1719,1719,1719,0
20241024,090800,6100205,1719,1720,1720,1719,88
20241024,090700,5948932,1719,1719,1719,1719,310
20241024,090600,5416042,1719,1719,1719,1719,10
20241024,090500,5398852,1719,1719,1719,1719,2908
20241024,090400,400000,1719,1719,1719,1719,0
20241024,090300,400000,1719,1719,1719,1719,0
20241024,090200,400000,1719,1719,1719,1719,0
20241024,090100,400000,1719,1719,1719,1719,0
20241024,090000,400000,1719,1719,1719,1702,233