KissMeData/021050/min/candle-20241024.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241024,190600,194578404,1255,1255,1255,1255,1432
20241024,190500,194578404,1255,1255,1255,1255,0
20241024,190400,194578404,1255,1255,1255,1255,0
20241024,190300,194578404,1255,1255,1255,1255,0
20241024,190200,194578404,1255,1255,1255,1255,0
20241024,190100,194578404,1255,1255,1255,1255,0
20241024,190000,194578404,1255,1255,1255,1255,0
20241024,185900,194578404,1255,1255,1255,1255,0
20241024,185800,194578404,1255,1255,1255,1255,0
20241024,185700,194578404,1255,1255,1255,1255,0
20241024,185600,194578404,1255,1255,1255,1255,0
20241024,185500,194578404,1255,1255,1255,1255,0
20241024,185400,194578404,1255,1255,1255,1255,0
20241024,185300,194578404,1255,1255,1255,1255,0
20241024,185200,194578404,1255,1255,1255,1255,0
20241024,185100,194578404,1255,1255,1255,1255,0
20241024,185000,194578404,1255,1255,1255,1255,0
20241024,184900,194578404,1255,1255,1255,1255,0
20241024,184800,194578404,1255,1255,1255,1255,0
20241024,184700,194578404,1255,1255,1255,1255,0
20241024,184600,194578404,1255,1255,1255,1255,0
20241024,184500,194578404,1255,1255,1255,1255,0
20241024,184400,194578404,1255,1255,1255,1255,0
20241024,184300,194578404,1255,1255,1255,1255,0
20241024,184200,194578404,1255,1255,1255,1255,0
20241024,184100,194578404,1255,1255,1255,1255,0
20241024,184000,194578404,1255,1255,1255,1255,0
20241024,183900,194578404,1255,1255,1255,1255,0
20241024,183800,194578404,1255,1255,1255,1255,0
20241024,183700,194578404,1255,1255,1255,1255,0
20241024,183600,194578404,1255,1255,1255,1255,1432
20241024,183500,194578404,1255,1255,1255,1255,0
20241024,183400,194578404,1255,1255,1255,1255,0
20241024,183300,194578404,1255,1255,1255,1255,0
20241024,183200,194578404,1255,1255,1255,1255,0
20241024,183100,194578404,1255,1255,1255,1255,0
20241024,183000,194578404,1255,1255,1255,1255,0
20241024,182900,194578404,1255,1255,1255,1255,0
20241024,182800,194578404,1255,1255,1255,1255,0
20241024,182700,194578404,1255,1255,1255,1255,0
20241024,182600,194578404,1255,1255,1255,1255,0
20241024,182500,194578404,1255,1255,1255,1255,0
20241024,182400,194578404,1255,1255,1255,1255,0
20241024,182300,194578404,1255,1255,1255,1255,0
20241024,182200,194578404,1255,1255,1255,1255,0
20241024,182100,194578404,1255,1255,1255,1255,0
20241024,182000,194578404,1255,1255,1255,1255,0
20241024,181900,194578404,1255,1255,1255,1255,0
20241024,181800,194578404,1255,1255,1255,1255,0
20241024,181700,194578404,1255,1255,1255,1255,0
20241024,181600,194578404,1255,1255,1255,1255,0
20241024,181500,194578404,1255,1255,1255,1255,0
20241024,181400,194578404,1255,1255,1255,1255,0
20241024,181300,194578404,1255,1255,1255,1255,0
20241024,181200,194578404,1255,1255,1255,1255,0
20241024,181100,194578404,1255,1255,1255,1255,0
20241024,181000,194578404,1255,1255,1255,1255,0
20241024,180900,194578404,1255,1255,1255,1255,0
20241024,180800,194578404,1255,1255,1255,1255,0
20241024,180700,194578404,1255,1255,1255,1255,0
20241024,180600,194578404,1255,1255,1255,1255,1432
20241024,180500,194578404,1255,1255,1255,1255,0
20241024,180400,194578404,1255,1255,1255,1255,0
20241024,180300,194578404,1255,1255,1255,1255,0
20241024,180200,194578404,1255,1255,1255,1255,0
20241024,180100,194578404,1255,1255,1255,1255,0
20241024,180000,194578404,1255,1255,1255,1255,0
20241024,175900,194578404,1255,1255,1255,1255,0
20241024,175800,194578404,1255,1255,1255,1255,0
20241024,175700,194578404,1255,1255,1255,1255,0
20241024,175600,194578404,1255,1255,1255,1255,0
20241024,175500,194578404,1255,1255,1255,1255,0
20241024,175400,194578404,1255,1255,1255,1255,0
20241024,175300,194578404,1255,1255,1255,1255,0
20241024,175200,194578404,1255,1255,1255,1255,0
20241024,175100,194578404,1255,1255,1255,1255,0
20241024,175000,194578404,1255,1255,1255,1255,0
20241024,174900,194578404,1255,1255,1255,1255,0
20241024,174800,194578404,1255,1255,1255,1255,0
20241024,174700,194578404,1255,1255,1255,1255,0
20241024,174600,194578404,1255,1255,1255,1255,0
20241024,174500,194578404,1255,1255,1255,1255,0
20241024,174400,194578404,1255,1255,1255,1255,0
20241024,174300,194578404,1255,1255,1255,1255,0
20241024,174200,194578404,1255,1255,1255,1255,0
20241024,174100,194578404,1255,1255,1255,1255,0
20241024,174000,194578404,1255,1255,1255,1255,0
20241024,173900,194578404,1255,1255,1255,1255,0
20241024,173800,194578404,1255,1255,1255,1255,0
20241024,173700,194578404,1255,1255,1255,1255,0
20241024,173600,194578404,1255,1255,1255,1255,1432
20241024,173500,194578404,1255,1255,1255,1255,0
20241024,173400,194578404,1255,1255,1255,1255,0
20241024,173300,194578404,1255,1255,1255,1255,0
20241024,173200,194578404,1255,1255,1255,1255,0
20241024,173100,194578404,1255,1255,1255,1255,0
20241024,173000,194578404,1255,1255,1255,1255,0
20241024,172900,194578404,1255,1255,1255,1255,0
20241024,172800,194578404,1255,1255,1255,1255,0
20241024,172700,194578404,1255,1255,1255,1255,0
20241024,172600,194578404,1255,1255,1255,1255,0
20241024,172500,194578404,1255,1255,1255,1255,0
20241024,172400,194578404,1255,1255,1255,1255,0
20241024,172300,194578404,1255,1255,1255,1255,0
20241024,172200,194578404,1255,1255,1255,1255,0
20241024,172100,194578404,1255,1255,1255,1255,0
20241024,172000,194578404,1255,1255,1255,1255,0
20241024,171900,194578404,1255,1255,1255,1255,0
20241024,171800,194578404,1255,1255,1255,1255,0
20241024,171700,194578404,1255,1255,1255,1255,0
20241024,171600,194578404,1255,1255,1255,1255,0
20241024,171500,194578404,1255,1255,1255,1255,0
20241024,171400,194578404,1255,1255,1255,1255,0
20241024,171300,194578404,1255,1255,1255,1255,0
20241024,171200,194578404,1255,1255,1255,1255,0
20241024,171100,194578404,1255,1255,1255,1255,0
20241024,171000,194578404,1255,1255,1255,1255,0
20241024,170900,194578404,1255,1255,1255,1255,0
20241024,170800,194578404,1255,1255,1255,1255,0
20241024,170700,194578404,1255,1255,1255,1255,0
20241024,170600,194578404,1255,1255,1255,1255,1432
20241024,170500,194578404,1255,1255,1255,1255,0
20241024,170400,194578404,1255,1255,1255,1255,0
20241024,170300,194578404,1255,1255,1255,1255,0
20241024,170200,194578404,1255,1255,1255,1255,0
20241024,170100,194578404,1255,1255,1255,1255,0
20241024,170000,194578404,1255,1255,1255,1255,0
20241024,165900,194578404,1255,1255,1255,1255,0
20241024,165800,194578404,1255,1255,1255,1255,0
20241024,165700,194578404,1255,1255,1255,1255,0
20241024,165600,194578404,1255,1255,1255,1255,0
20241024,165500,194578404,1255,1255,1255,1255,0
20241024,165400,194578404,1255,1255,1255,1255,0
20241024,165300,194578404,1255,1255,1255,1255,0
20241024,165200,194578404,1255,1255,1255,1255,0
20241024,165100,194578404,1255,1255,1255,1255,0
20241024,165000,194578404,1255,1255,1255,1255,0
20241024,164900,194578404,1255,1255,1255,1255,0
20241024,164800,194578404,1255,1255,1255,1255,0
20241024,164700,194578404,1255,1255,1255,1255,0
20241024,164600,194578404,1255,1255,1255,1255,0
20241024,164500,194578404,1255,1255,1255,1255,0
20241024,164400,194578404,1255,1255,1255,1255,0
20241024,164300,194578404,1255,1255,1255,1255,0
20241024,164200,194578404,1255,1255,1255,1255,0
20241024,164100,194578404,1255,1255,1255,1255,0
20241024,164000,194578404,1255,1255,1255,1255,0
20241024,163900,194578404,1255,1255,1255,1255,0
20241024,163800,194578404,1255,1255,1255,1255,0
20241024,163700,194578404,1255,1255,1255,1255,0
20241024,163600,194578404,1255,1255,1255,1255,1432
20241024,163500,194578404,1255,1255,1255,1255,0
20241024,163400,194578404,1255,1255,1255,1255,0
20241024,163300,194578404,1255,1255,1255,1255,0
20241024,163200,194578404,1255,1255,1255,1255,0
20241024,163100,194578404,1255,1255,1255,1255,0
20241024,163000,194578404,1255,1255,1255,1255,0
20241024,162900,194578404,1255,1255,1255,1255,0
20241024,162800,194578404,1255,1255,1255,1255,0
20241024,162700,194578404,1255,1255,1255,1255,0
20241024,162600,194578404,1255,1255,1255,1255,0
20241024,162500,194578404,1255,1255,1255,1255,0
20241024,162400,194578404,1255,1255,1255,1255,0
20241024,162300,194578404,1255,1255,1255,1255,0
20241024,162200,194578404,1255,1255,1255,1255,0
20241024,162100,194578404,1255,1255,1255,1255,0
20241024,162000,194578404,1255,1255,1255,1255,0
20241024,161900,194578404,1255,1255,1255,1255,0
20241024,161800,194578404,1255,1255,1255,1255,0
20241024,161700,194578404,1255,1255,1255,1255,0
20241024,161600,194578404,1255,1255,1255,1255,0
20241024,161500,194578404,1255,1255,1255,1255,0
20241024,161400,194578404,1255,1255,1255,1255,0
20241024,161300,194578404,1255,1255,1255,1255,0
20241024,161200,194578404,1255,1255,1255,1255,0
20241024,161100,194578404,1255,1255,1255,1255,0
20241024,161000,194578404,1255,1255,1255,1255,0
20241024,160900,194578404,1255,1255,1255,1255,0
20241024,160800,194578404,1255,1255,1255,1255,0
20241024,160700,194578404,1255,1255,1255,1255,0
20241024,160600,194578404,1255,1255,1255,1255,1432
20241024,160500,194578404,1255,1255,1255,1255,0
20241024,160400,194578404,1255,1255,1255,1255,0
20241024,160300,194578404,1255,1255,1255,1255,0
20241024,160200,194578404,1255,1255,1255,1255,0
20241024,160100,194578404,1255,1255,1255,1255,0
20241024,160000,194578404,1255,1255,1255,1255,0
20241024,155900,194578404,1255,1255,1255,1255,0
20241024,155800,194578404,1255,1255,1255,1255,0
20241024,155700,194578404,1255,1255,1255,1255,0
20241024,155600,194578404,1255,1255,1255,1255,0
20241024,155500,194578404,1255,1255,1255,1255,0
20241024,155400,194578404,1255,1255,1255,1255,0
20241024,155300,194578404,1255,1255,1255,1255,0
20241024,155200,194578404,1255,1255,1255,1255,0
20241024,155100,194578404,1255,1255,1255,1255,0
20241024,155000,194578404,1255,1255,1255,1255,0
20241024,154900,194578404,1255,1255,1255,1255,0
20241024,154800,194578404,1255,1255,1255,1255,0
20241024,154700,194578404,1255,1255,1255,1255,0
20241024,154600,194578404,1255,1255,1255,1255,0
20241024,154500,194578404,1255,1255,1255,1255,0
20241024,154400,194578404,1255,1255,1255,1255,0
20241024,154300,194578404,1255,1255,1255,1255,0
20241024,154200,194578404,1255,1255,1255,1255,0
20241024,154100,194578404,1255,1255,1255,1255,0
20241024,154000,194578404,1255,1255,1255,1255,0
20241024,153900,194578404,1255,1255,1255,1255,0
20241024,153800,194578404,1255,1255,1255,1255,0
20241024,153700,194578404,1255,1255,1255,1255,0
20241024,153600,194578404,1255,1255,1255,1255,1432
20241024,153500,194578404,1255,1255,1255,1255,0
20241024,153400,194578404,1255,1255,1255,1255,0
20241024,153300,194578404,1255,1255,1255,1255,0
20241024,153200,194578404,1255,1255,1255,1255,0
20241024,153100,194578404,1255,1255,1255,1255,0
20241024,153000,194578404,1255,1255,1255,1255,1432
20241024,152900,192781244,1256,1256,1256,1256,0
20241024,152800,192781244,1256,1256,1256,1256,0
20241024,152700,192781244,1256,1256,1256,1256,0
20241024,152600,192781244,1256,1256,1256,1256,0
20241024,152500,192781244,1256,1256,1256,1256,0
20241024,152400,192781244,1256,1256,1256,1256,0
20241024,152300,192781244,1256,1256,1256,1256,0
20241024,152200,192781244,1256,1256,1256,1256,0
20241024,152100,192781244,1256,1256,1256,1256,0
20241024,152000,192781244,1256,1256,1256,1256,0
20241024,151900,192781244,1256,1256,1256,1256,3
20241024,151800,192777476,1254,1251,1254,1250,2634
20241024,151700,189477501,1257,1257,1257,1257,0
20241024,151600,189477501,1257,1257,1257,1257,20
20241024,151500,189452361,1251,1251,1251,1251,0
20241024,151400,189452361,1251,1251,1251,1251,9
20241024,151300,189441102,1259,1259,1259,1259,0
20241024,151200,189441102,1259,1259,1259,1259,10
20241024,151100,189428512,1251,1251,1251,1251,100
20241024,151000,189303412,1260,1260,1260,1260,0
20241024,150900,189303412,1260,1260,1260,1260,0
20241024,150800,189303412,1260,1260,1260,1260,0
20241024,150700,189303412,1260,1256,1260,1248,1136
20241024,150600,187883864,1250,1251,1251,1250,1303
20241024,150500,186254883,1258,1258,1258,1258,0
20241024,150400,186254883,1258,1255,1258,1250,6642
20241024,150300,177946254,1260,1255,1260,1255,3777
20241024,150200,173206104,1255,1255,1255,1255,17
20241024,150100,173184769,1255,1255,1255,1255,0
20241024,150000,173184769,1255,1255,1255,1255,5
20241024,145900,173178494,1255,1255,1255,1255,0
20241024,145800,173178494,1255,1255,1255,1255,0
20241024,145700,173178494,1255,1250,1255,1250,397
20241024,145600,172682229,1250,1250,1250,1250,7
20241024,145500,172673479,1255,1255,1255,1255,0
20241024,145400,172673479,1255,1255,1255,1255,19
20241024,145300,172649634,1250,1253,1253,1250,2143
20241024,145200,169969343,1255,1255,1255,1255,0
20241024,145100,169969343,1255,1255,1255,1255,54
20241024,145000,169901573,1256,1256,1256,1256,5
20241024,144900,169895293,1256,1256,1256,1256,0
20241024,144800,169895293,1256,1256,1256,1256,0
20241024,144700,169895293,1256,1256,1256,1256,0
20241024,144600,169895293,1256,1255,1256,1255,5
20241024,144500,169889017,1255,1255,1255,1252,400
20241024,144400,169387158,1255,1255,1255,1255,0
20241024,144300,169387158,1255,1256,1256,1255,2353
20241024,144200,166432905,1256,1256,1256,1256,299
20241024,144100,166057361,1256,1256,1256,1256,0
20241024,144000,166057361,1256,1256,1256,1256,0
20241024,143900,166057361,1256,1259,1259,1256,966
20241024,143800,164844059,1259,1259,1259,1259,1
20241024,143700,164842800,1259,1259,1259,1259,0
20241024,143600,164842800,1259,1259,1259,1259,20
20241024,143500,164817620,1259,1259,1259,1259,9
20241024,143400,164806289,1259,1259,1259,1259,0
20241024,143300,164806289,1259,1259,1259,1259,0
20241024,143200,164806289,1259,1259,1259,1259,1
20241024,143100,164805030,1259,1255,1259,1255,14
20241024,143000,164787428,1260,1260,1260,1260,0
20241024,142900,164787428,1260,1259,1260,1258,6
20241024,142800,164779873,1260,1256,1260,1245,8542
20241024,142700,154094523,1260,1258,1260,1258,2269
20241024,142600,151240117,1260,1264,1264,1260,9765
20241024,142500,138925513,1266,1266,1266,1266,0
20241024,142400,138925513,1266,1266,1266,1266,0
20241024,142300,138925513,1266,1266,1266,1266,1
20241024,142200,138924247,1264,1264,1264,1264,2
20241024,142100,138921719,1266,1264,1266,1264,34
20241024,142000,138878741,1264,1264,1264,1264,167
20241024,141900,138667653,1264,1264,1264,1264,200
20241024,141800,138414853,1266,1266,1266,1266,20
20241024,141700,138389533,1265,1265,1265,1265,0
20241024,141600,138389533,1265,1266,1266,1265,7
20241024,141500,138380676,1264,1264,1264,1264,400
20241024,141400,137875076,1264,1264,1264,1264,967
20241024,141300,136652788,1264,1264,1264,1264,0
20241024,141200,136652788,1264,1264,1264,1264,33
20241024,141100,136611076,1266,1266,1266,1266,2
20241024,141000,136608544,1265,1265,1265,1265,178
20241024,140900,136383374,1266,1266,1266,1266,0
20241024,140800,136383374,1266,1266,1266,1266,0
20241024,140700,136383374,1266,1266,1266,1266,2
20241024,140600,136380842,1262,1266,1266,1262,502
20241024,140500,135747310,1262,1265,1265,1262,1825
20241024,140400,133443986,1266,1266,1266,1266,0
20241024,140300,133443986,1266,1266,1266,1266,17
20241024,140200,133422464,1262,1262,1262,1262,0
20241024,140100,133422464,1262,1266,1266,1262,9068
20241024,140000,121959163,1267,1267,1267,1267,0
20241024,135900,121959163,1267,1267,1267,1267,0
20241024,135800,121959163,1267,1267,1267,1267,1
20241024,135700,121957896,1267,1267,1267,1267,0
20241024,135600,121957896,1267,1267,1267,1267,7
20241024,135500,121949027,1266,1268,1268,1266,1088
20241024,135400,120571429,1268,1268,1268,1268,1331
20241024,135300,118883721,1268,1268,1268,1268,0
20241024,135200,118883721,1268,1268,1268,1268,58
20241024,135100,118810177,1268,1268,1268,1268,250
20241024,135000,118493177,1268,1268,1268,1268,1
20241024,134900,118491909,1268,1268,1268,1268,0
20241024,134800,118491909,1268,1268,1268,1267,8004
20241024,134700,108342838,1268,1268,1268,1268,2
20241024,134600,108340302,1268,1268,1268,1268,1
20241024,134500,108339034,1268,1268,1268,1268,1
20241024,134400,108337766,1267,1267,1267,1267,0
20241024,134300,108337766,1267,1267,1267,1267,0
20241024,134200,108337766,1267,1267,1267,1267,200
20241024,134100,108084366,1268,1268,1268,1268,0
20241024,134000,108084366,1268,1268,1268,1268,200
20241024,133900,107830766,1268,1268,1268,1268,0
20241024,133800,107830766,1268,1268,1268,1268,14
20241024,133700,107813014,1267,1268,1268,1267,656
20241024,133600,106981855,1267,1271,1271,1267,981
20241024,133500,105738728,1268,1268,1268,1268,5
20241024,133400,105732388,1271,1271,1271,1271,0
20241024,133300,105732388,1271,1271,1271,1271,0
20241024,133200,105732388,1271,1271,1271,1271,0
20241024,133100,105732388,1271,1271,1271,1271,0
20241024,133000,105732388,1271,1271,1271,1271,0
20241024,132900,105732388,1271,1271,1271,1271,0
20241024,132800,105732388,1271,1271,1271,1271,0
20241024,132700,105732388,1271,1271,1271,1271,412
20241024,132600,105208736,1271,1271,1271,1271,7
20241024,132500,105199839,1267,1267,1267,1267,1
20241024,132400,105198572,1270,1270,1270,1270,0
20241024,132300,105198572,1270,1270,1270,1270,1
20241024,132200,105197302,1271,1271,1271,1271,0
20241024,132100,105197302,1271,1271,1271,1271,0
20241024,132000,105197302,1271,1271,1271,1271,2
20241024,131900,105194760,1272,1272,1272,1272,0
20241024,131800,105194760,1272,1272,1272,1272,0
20241024,131700,105194760,1272,1272,1272,1272,0
20241024,131600,105194760,1272,1272,1272,1272,0
20241024,131500,105194760,1272,1272,1272,1272,0
20241024,131400,105194760,1272,1267,1272,1267,108
20241024,131300,105057919,1272,1272,1272,1272,2
20241024,131200,105055375,1266,1266,1266,1266,57
20241024,131100,104983213,1267,1270,1270,1267,7761
20241024,131000,95141155,1276,1276,1276,1276,0
20241024,130900,95141155,1276,1276,1276,1276,0
20241024,130800,95141155,1276,1276,1276,1276,0
20241024,130700,95141155,1276,1276,1276,1276,0
20241024,130600,95141155,1276,1276,1276,1276,0
20241024,130500,95141155,1276,1276,1276,1276,0
20241024,130400,95141155,1276,1276,1276,1276,0
20241024,130300,95141155,1276,1276,1276,1276,0
20241024,130200,95141155,1276,1276,1276,1276,0
20241024,130100,95141155,1276,1276,1276,1276,0
20241024,130000,95141155,1276,1276,1276,1276,0
20241024,125900,95141155,1276,1276,1276,1276,0
20241024,125800,95141155,1276,1276,1276,1276,0
20241024,125700,95141155,1276,1276,1276,1276,0
20241024,125600,95141155,1276,1276,1276,1276,0
20241024,125500,95141155,1276,1276,1276,1276,0
20241024,125400,95141155,1276,1276,1276,1276,0
20241024,125300,95141155,1276,1276,1276,1276,1
20241024,125200,95139879,1276,1270,1276,1270,109
20241024,125100,95001437,1271,1279,1279,1271,1342
20241024,125000,93295746,1279,1279,1279,1279,7
20241024,124900,93286793,1279,1279,1279,1279,1
20241024,124800,93285514,1279,1279,1279,1279,0
20241024,124700,93285514,1279,1279,1279,1279,0
20241024,124600,93285514,1279,1279,1279,1279,0
20241024,124500,93285514,1279,1279,1279,1279,0
20241024,124400,93285514,1279,1279,1279,1279,0
20241024,124300,93285514,1279,1279,1279,1279,0
20241024,124200,93285514,1279,1279,1279,1279,1
20241024,124100,93284235,1272,1279,1279,1272,43
20241024,124000,93229525,1272,1273,1279,1272,12702
20241024,123900,77072550,1273,1273,1273,1273,1
20241024,123800,77071277,1279,1279,1279,1279,1
20241024,123700,77069998,1273,1272,1273,1272,2594
20241024,123600,73770429,1272,1272,1272,1272,3700
20241024,123500,69064029,1273,1273,1273,1273,3623
20241024,123400,64451950,1273,1278,1278,1273,1447
20241024,123300,62609909,1278,1278,1278,1278,0
20241024,123200,62609909,1278,1278,1278,1278,331
20241024,123100,62186891,1279,1279,1279,1279,0
20241024,123000,62186891,1279,1279,1279,1279,0
20241024,122900,62186891,1279,1279,1279,1279,0
20241024,122800,62186891,1279,1279,1279,1279,16
20241024,122700,62166427,1279,1275,1279,1275,38
20241024,122600,62117969,1275,1275,1275,1275,0
20241024,122500,62117969,1275,1275,1275,1275,2
20241024,122400,62115419,1275,1275,1275,1275,0
20241024,122300,62115419,1275,1275,1275,1275,0
20241024,122200,62115419,1275,1275,1275,1275,120
20241024,122100,61962419,1275,1275,1275,1275,0
20241024,122000,61962419,1275,1275,1275,1275,0
20241024,121900,61962419,1275,1275,1275,1275,0
20241024,121800,61962419,1275,1275,1275,1275,0
20241024,121700,61962419,1275,1275,1275,1275,0
20241024,121600,61962419,1275,1275,1275,1275,0
20241024,121500,61962419,1275,1275,1275,1275,0
20241024,121400,61962419,1275,1275,1275,1275,1
20241024,121300,61961144,1275,1275,1275,1275,1
20241024,121200,61959869,1275,1275,1275,1275,0
20241024,121100,61959869,1275,1275,1275,1275,5
20241024,121000,61953494,1275,1275,1275,1275,0
20241024,120900,61953494,1275,1275,1275,1275,0
20241024,120800,61953494,1275,1275,1275,1275,0
20241024,120700,61953494,1275,1275,1275,1275,2
20241024,120600,61950944,1275,1275,1275,1275,119
20241024,120500,61799219,1275,1275,1275,1275,5
20241024,120400,61792844,1275,1275,1275,1275,0
20241024,120300,61792844,1275,1275,1275,1275,1
20241024,120200,61791569,1273,1273,1273,1273,0
20241024,120100,61791569,1273,1273,1273,1273,0
20241024,120000,61791569,1273,1273,1273,1273,0
20241024,115900,61791569,1273,1273,1273,1273,199
20241024,115800,61538242,1279,1279,1279,1279,0
20241024,115700,61538242,1279,1279,1279,1279,82
20241024,115600,61433364,1279,1279,1279,1279,0
20241024,115500,61433364,1279,1279,1279,1279,1
20241024,115400,61432085,1279,1279,1279,1279,1
20241024,115300,61430806,1279,1279,1279,1279,0
20241024,115200,61430806,1279,1279,1279,1279,0
20241024,115100,61430806,1279,1279,1279,1279,0
20241024,115000,61430806,1279,1279,1279,1279,0
20241024,114900,61430806,1279,1279,1279,1279,1
20241024,114800,61429527,1280,1280,1280,1280,0
20241024,114700,61429527,1280,1280,1280,1280,0
20241024,114600,61429527,1280,1280,1280,1280,0
20241024,114500,61429527,1280,1280,1280,1280,0
20241024,114400,61429527,1280,1280,1280,1280,0
20241024,114300,61429527,1280,1280,1280,1280,0
20241024,114200,61429527,1280,1280,1280,1280,0
20241024,114100,61429527,1280,1280,1280,1280,0
20241024,114000,61429527,1280,1280,1280,1280,0
20241024,113900,61429527,1280,1280,1280,1280,0
20241024,113800,61429527,1280,1280,1280,1280,0
20241024,113700,61429527,1280,1280,1280,1280,0
20241024,113600,61429527,1280,1280,1280,1280,0
20241024,113500,61429527,1280,1280,1280,1280,0
20241024,113400,61429527,1280,1280,1280,1280,1
20241024,113300,61428247,1280,1280,1280,1280,2
20241024,113200,61425687,1280,1280,1280,1280,0
20241024,113100,61425687,1280,1280,1280,1280,2
20241024,113000,61423127,1280,1280,1280,1280,0
20241024,112900,61423127,1280,1280,1280,1280,0
20241024,112800,61423127,1280,1280,1280,1280,0
20241024,112700,61423127,1280,1280,1280,1280,0
20241024,112600,61423127,1280,1280,1280,1280,1
20241024,112500,61421847,1277,1278,1278,1277,2020
20241024,112400,58840307,1280,1280,1280,1280,0
20241024,112300,58840307,1280,1280,1280,1280,0
20241024,112200,58840307,1280,1280,1280,1280,0
20241024,112100,58840307,1280,1280,1280,1280,0
20241024,112000,58840307,1280,1280,1280,1280,0
20241024,111900,58840307,1280,1272,1280,1271,838
20241024,111800,57774450,1277,1277,1277,1277,1000
20241024,111700,56497450,1280,1280,1280,1280,2
20241024,111600,56494890,1280,1280,1280,1280,0
20241024,111500,56494890,1280,1280,1280,1280,1
20241024,111400,56493610,1280,1274,1280,1272,1953
20241024,111300,54007671,1274,1274,1274,1274,0
20241024,111200,54007671,1274,1274,1274,1274,5
20241024,111100,54001301,1280,1280,1280,1280,0
20241024,111000,54001301,1280,1280,1280,1280,2
20241024,110900,53998741,1280,1280,1280,1280,1
20241024,110800,53997461,1280,1280,1280,1280,0
20241024,110700,53997461,1280,1280,1280,1280,0
20241024,110600,53997461,1280,1279,1280,1279,236
20241024,110500,53695616,1279,1278,1279,1278,2
20241024,110400,53693059,1274,1274,1274,1274,0
20241024,110300,53693059,1274,1280,1280,1274,161
20241024,110200,53487933,1275,1275,1275,1275,2712
20241024,110100,50030133,1280,1280,1280,1280,0
20241024,110000,50030133,1280,1280,1280,1280,0
20241024,105900,50030133,1280,1280,1280,1280,0
20241024,105800,50030133,1280,1280,1280,1280,3
20241024,105700,50026293,1280,1280,1280,1280,0
20241024,105600,50026293,1280,1280,1280,1280,0
20241024,105500,50026293,1280,1280,1280,1280,0
20241024,105400,50026293,1280,1280,1280,1280,2
20241024,105300,50023733,1279,1279,1279,1279,0
20241024,105200,50023733,1279,1279,1279,1279,0
20241024,105100,50023733,1279,1279,1279,1279,0
20241024,105000,50023733,1279,1279,1279,1279,0
20241024,104900,50023733,1279,1279,1279,1279,0
20241024,104800,50023733,1279,1279,1279,1279,191
20241024,104700,49779444,1280,1280,1280,1280,1
20241024,104600,49778164,1279,1279,1279,1279,609
20241024,104500,48999253,1279,1279,1279,1279,0
20241024,104400,48999253,1279,1279,1279,1279,100
20241024,104300,48871353,1279,1279,1279,1279,1
20241024,104200,48870074,1280,1280,1280,1280,2
20241024,104100,48867514,1280,1280,1280,1280,100
20241024,104000,48739514,1280,1280,1280,1280,0
20241024,103900,48739514,1280,1280,1280,1280,0
20241024,103800,48739514,1280,1280,1280,1280,0
20241024,103700,48739514,1280,1280,1280,1280,1
20241024,103600,48738234,1274,1274,1274,1274,1307
20241024,103500,47073116,1280,1280,1280,1280,0
20241024,103400,47073116,1280,1280,1280,1280,0
20241024,103300,47073116,1280,1280,1280,1280,0
20241024,103200,47073116,1280,1277,1280,1277,707
20241024,103100,46170274,1277,1277,1277,1277,1
20241024,103000,46168997,1277,1277,1277,1277,81
20241024,102900,46065560,1277,1277,1277,1277,0
20241024,102800,46065560,1277,1277,1277,1277,0
20241024,102700,46065560,1277,1277,1277,1277,2
20241024,102600,46063006,1277,1277,1277,1277,1
20241024,102500,46061729,1277,1277,1277,1277,0
20241024,102400,46061729,1277,1277,1277,1277,0
20241024,102300,46061729,1277,1277,1277,1277,0
20241024,102200,46061729,1277,1276,1277,1276,19
20241024,102100,46037483,1276,1276,1276,1276,0
20241024,102000,46037483,1276,1275,1276,1273,1454
20241024,101900,44183500,1277,1277,1277,1277,0
20241024,101800,44183500,1277,1277,1277,1277,0
20241024,101700,44183500,1277,1277,1277,1277,0
20241024,101600,44183500,1277,1277,1277,1277,0
20241024,101500,44183500,1277,1277,1277,1277,1
20241024,101400,44182223,1277,1277,1277,1277,0
20241024,101300,44182223,1277,1277,1277,1277,7
20241024,101200,44173284,1278,1278,1278,1278,0
20241024,101100,44173284,1278,1278,1278,1278,0
20241024,101000,44173284,1278,1278,1278,1278,0
20241024,100900,44173284,1278,1278,1278,1278,0
20241024,100800,44173284,1278,1278,1278,1278,0
20241024,100700,44173284,1278,1278,1278,1278,0
20241024,100600,44173284,1278,1278,1278,1278,3
20241024,100500,44169450,1279,1279,1279,1279,0
20241024,100400,44169450,1279,1279,1279,1279,1
20241024,100300,44168171,1279,1279,1279,1279,0
20241024,100200,44168171,1279,1279,1279,1279,0
20241024,100100,44168171,1279,1279,1279,1279,0
20241024,100000,44168171,1279,1279,1279,1279,0
20241024,095900,44168171,1279,1279,1279,1279,2
20241024,095800,44165613,1272,1272,1272,1272,700
20241024,095700,43275213,1279,1279,1279,1279,0
20241024,095600,43275213,1279,1279,1279,1279,0
20241024,095500,43275213,1279,1279,1279,1279,0
20241024,095400,43275213,1279,1279,1279,1279,1
20241024,095300,43273934,1279,1279,1279,1279,0
20241024,095200,43273934,1279,1279,1279,1279,2
20241024,095100,43271376,1279,1279,1279,1279,0
20241024,095000,43271376,1279,1279,1279,1279,0
20241024,094900,43271376,1279,1279,1279,1279,1
20241024,094800,43270097,1271,1277,1277,1271,400
20241024,094700,42761691,1279,1279,1279,1279,0
20241024,094600,42761691,1279,1279,1279,1279,1
20241024,094500,42760412,1280,1280,1280,1268,16166
20241024,094400,22228435,1283,1283,1283,1283,1
20241024,094300,22227152,1283,1283,1283,1283,50
20241024,094200,22163002,1283,1283,1283,1283,5
20241024,094100,22156587,1281,1281,1281,1281,0
20241024,094000,22156587,1281,1281,1281,1281,0
20241024,093900,22156587,1281,1281,1281,1281,1
20241024,093800,22155306,1283,1283,1283,1283,2
20241024,093700,22152740,1284,1282,1284,1282,4
20241024,093600,22147608,1284,1284,1284,1284,0
20241024,093500,22147608,1284,1284,1284,1284,0
20241024,093400,22147608,1284,1284,1284,1284,1
20241024,093300,22146324,1284,1280,1284,1280,109
20241024,093200,22006672,1280,1280,1280,1280,20
20241024,093100,21981072,1280,1275,1280,1270,1502
20241024,093000,20072461,1280,1280,1280,1280,0
20241024,092900,20072461,1280,1280,1280,1280,2
20241024,092800,20069901,1275,1275,1275,1275,3633
20241024,092700,15437826,1275,1275,1275,1275,1
20241024,092600,15436551,1275,1275,1275,1275,0
20241024,092500,15436551,1275,1275,1275,1275,1001
20241024,092400,14160276,1275,1275,1275,1275,1
20241024,092300,14159001,1275,1275,1275,1275,571
20241024,092200,13430976,1275,1275,1275,1271,4259
20241024,092100,8017408,1275,1275,1275,1275,158
20241024,092000,7815958,1278,1278,1278,1278,0
20241024,091900,7815958,1278,1278,1278,1278,5
20241024,091800,7809568,1278,1280,1280,1278,4
20241024,091700,7804450,1277,1281,1281,1277,21
20241024,091600,7777629,1277,1281,1281,1277,234
20241024,091500,7478807,1281,1281,1281,1281,726
20241024,091400,6548801,1284,1284,1284,1284,0
20241024,091300,6548801,1284,1284,1284,1284,72
20241024,091200,6456353,1284,1284,1284,1284,101
20241024,091100,6326669,1284,1281,1284,1281,31
20241024,091000,6286949,1281,1281,1281,1281,0
20241024,090900,6286949,1281,1281,1281,1281,0
20241024,090800,6286949,1281,1281,1281,1281,1002
20241024,090700,5003387,1281,1281,1281,1281,103
20241024,090600,4871444,1281,1281,1281,1281,2
20241024,090500,4868882,1281,1281,1281,1281,2
20241024,090400,4866320,1281,1281,1281,1281,0
20241024,090300,4866320,1281,1281,1281,1281,101
20241024,090200,4736939,1281,1281,1281,1281,78
20241024,090100,4637021,1280,1281,1281,1280,10
20241024,090000,4624219,1281,1270,1281,1270,3050