KissMeData/065500/min/candle-20241024.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241024,194400,94869525,1179,1179,1179,1179,1050
20241024,194300,94869525,1179,1179,1179,1179,0
20241024,194200,94869525,1179,1179,1179,1179,0
20241024,194100,94869525,1179,1179,1179,1179,0
20241024,194000,94869525,1179,1179,1179,1179,0
20241024,193900,94869525,1179,1179,1179,1179,0
20241024,193800,94869525,1179,1179,1179,1179,0
20241024,193700,94869525,1179,1179,1179,1179,0
20241024,193600,94869525,1179,1179,1179,1179,0
20241024,193500,94869525,1179,1179,1179,1179,0
20241024,193400,94869525,1179,1179,1179,1179,0
20241024,193300,94869525,1179,1179,1179,1179,0
20241024,193200,94869525,1179,1179,1179,1179,0
20241024,193100,94869525,1179,1179,1179,1179,0
20241024,193000,94869525,1179,1179,1179,1179,0
20241024,192900,94869525,1179,1179,1179,1179,0
20241024,192800,94869525,1179,1179,1179,1179,0
20241024,192700,94869525,1179,1179,1179,1179,0
20241024,192600,94869525,1179,1179,1179,1179,0
20241024,192500,94869525,1179,1179,1179,1179,0
20241024,192400,94869525,1179,1179,1179,1179,0
20241024,192300,94869525,1179,1179,1179,1179,0
20241024,192200,94869525,1179,1179,1179,1179,0
20241024,192100,94869525,1179,1179,1179,1179,0
20241024,192000,94869525,1179,1179,1179,1179,0
20241024,191900,94869525,1179,1179,1179,1179,0
20241024,191800,94869525,1179,1179,1179,1179,0
20241024,191700,94869525,1179,1179,1179,1179,0
20241024,191600,94869525,1179,1179,1179,1179,0
20241024,191500,94869525,1179,1179,1179,1179,0
20241024,191400,94869525,1179,1179,1179,1179,1050
20241024,191300,94869525,1179,1179,1179,1179,0
20241024,191200,94869525,1179,1179,1179,1179,0
20241024,191100,94869525,1179,1179,1179,1179,0
20241024,191000,94869525,1179,1179,1179,1179,0
20241024,190900,94869525,1179,1179,1179,1179,0
20241024,190800,94869525,1179,1179,1179,1179,0
20241024,190700,94869525,1179,1179,1179,1179,0
20241024,190600,94869525,1179,1179,1179,1179,0
20241024,190500,94869525,1179,1179,1179,1179,0
20241024,190400,94869525,1179,1179,1179,1179,0
20241024,190300,94869525,1179,1179,1179,1179,0
20241024,190200,94869525,1179,1179,1179,1179,0
20241024,190100,94869525,1179,1179,1179,1179,0
20241024,190000,94869525,1179,1179,1179,1179,0
20241024,185900,94869525,1179,1179,1179,1179,0
20241024,185800,94869525,1179,1179,1179,1179,0
20241024,185700,94869525,1179,1179,1179,1179,0
20241024,185600,94869525,1179,1179,1179,1179,0
20241024,185500,94869525,1179,1179,1179,1179,0
20241024,185400,94869525,1179,1179,1179,1179,0
20241024,185300,94869525,1179,1179,1179,1179,0
20241024,185200,94869525,1179,1179,1179,1179,0
20241024,185100,94869525,1179,1179,1179,1179,0
20241024,185000,94869525,1179,1179,1179,1179,0
20241024,184900,94869525,1179,1179,1179,1179,0
20241024,184800,94869525,1179,1179,1179,1179,0
20241024,184700,94869525,1179,1179,1179,1179,0
20241024,184600,94869525,1179,1179,1179,1179,0
20241024,184500,94869525,1179,1179,1179,1179,0
20241024,184400,94869525,1179,1179,1179,1179,1050
20241024,184300,94869525,1179,1179,1179,1179,0
20241024,184200,94869525,1179,1179,1179,1179,0
20241024,184100,94869525,1179,1179,1179,1179,0
20241024,184000,94869525,1179,1179,1179,1179,0
20241024,183900,94869525,1179,1179,1179,1179,0
20241024,183800,94869525,1179,1179,1179,1179,0
20241024,183700,94869525,1179,1179,1179,1179,0
20241024,183600,94869525,1179,1179,1179,1179,0
20241024,183500,94869525,1179,1179,1179,1179,0
20241024,183400,94869525,1179,1179,1179,1179,0
20241024,183300,94869525,1179,1179,1179,1179,0
20241024,183200,94869525,1179,1179,1179,1179,0
20241024,183100,94869525,1179,1179,1179,1179,0
20241024,183000,94869525,1179,1179,1179,1179,0
20241024,182900,94869525,1179,1179,1179,1179,0
20241024,182800,94869525,1179,1179,1179,1179,0
20241024,182700,94869525,1179,1179,1179,1179,0
20241024,182600,94869525,1179,1179,1179,1179,0
20241024,182500,94869525,1179,1179,1179,1179,0
20241024,182400,94869525,1179,1179,1179,1179,0
20241024,182300,94869525,1179,1179,1179,1179,0
20241024,182200,94869525,1179,1179,1179,1179,0
20241024,182100,94869525,1179,1179,1179,1179,0
20241024,182000,94869525,1179,1179,1179,1179,0
20241024,181900,94869525,1179,1179,1179,1179,0
20241024,181800,94869525,1179,1179,1179,1179,0
20241024,181700,94869525,1179,1179,1179,1179,0
20241024,181600,94869525,1179,1179,1179,1179,0
20241024,181500,94869525,1179,1179,1179,1179,0
20241024,181400,94869525,1179,1179,1179,1179,1050
20241024,181300,94869525,1179,1179,1179,1179,0
20241024,181200,94869525,1179,1179,1179,1179,0
20241024,181100,94869525,1179,1179,1179,1179,0
20241024,181000,94869525,1179,1179,1179,1179,0
20241024,180900,94869525,1179,1179,1179,1179,0
20241024,180800,94869525,1179,1179,1179,1179,0
20241024,180700,94869525,1179,1179,1179,1179,0
20241024,180600,94869525,1179,1179,1179,1179,0
20241024,180500,94869525,1179,1179,1179,1179,0
20241024,180400,94869525,1179,1179,1179,1179,0
20241024,180300,94869525,1179,1179,1179,1179,0
20241024,180200,94869525,1179,1179,1179,1179,0
20241024,180100,94869525,1179,1179,1179,1179,0
20241024,180000,94869525,1179,1179,1179,1179,0
20241024,175900,94869525,1179,1179,1179,1179,0
20241024,175800,94869525,1179,1179,1179,1179,0
20241024,175700,94869525,1179,1179,1179,1179,0
20241024,175600,94869525,1179,1179,1179,1179,0
20241024,175500,94869525,1179,1179,1179,1179,0
20241024,175400,94869525,1179,1179,1179,1179,0
20241024,175300,94869525,1179,1179,1179,1179,0
20241024,175200,94869525,1179,1179,1179,1179,0
20241024,175100,94869525,1179,1179,1179,1179,0
20241024,175000,94869525,1179,1179,1179,1179,0
20241024,174900,94869525,1179,1179,1179,1179,0
20241024,174800,94869525,1179,1179,1179,1179,0
20241024,174700,94869525,1179,1179,1179,1179,0
20241024,174600,94869525,1179,1179,1179,1179,0
20241024,174500,94869525,1179,1179,1179,1179,0
20241024,174400,94869525,1179,1179,1179,1179,1050
20241024,174300,94869525,1179,1179,1179,1179,0
20241024,174200,94869525,1179,1179,1179,1179,0
20241024,174100,94869525,1179,1179,1179,1179,0
20241024,174000,94869525,1179,1179,1179,1179,0
20241024,173900,94869525,1179,1179,1179,1179,0
20241024,173800,94869525,1179,1179,1179,1179,0
20241024,173700,94869525,1179,1179,1179,1179,0
20241024,173600,94869525,1179,1179,1179,1179,0
20241024,173500,94869525,1179,1179,1179,1179,0
20241024,173400,94869525,1179,1179,1179,1179,0
20241024,173300,94869525,1179,1179,1179,1179,0
20241024,173200,94869525,1179,1179,1179,1179,0
20241024,173100,94869525,1179,1179,1179,1179,0
20241024,173000,94869525,1179,1179,1179,1179,0
20241024,172900,94869525,1179,1179,1179,1179,0
20241024,172800,94869525,1179,1179,1179,1179,0
20241024,172700,94869525,1179,1179,1179,1179,0
20241024,172600,94869525,1179,1179,1179,1179,0
20241024,172500,94869525,1179,1179,1179,1179,0
20241024,172400,94869525,1179,1179,1179,1179,0
20241024,172300,94869525,1179,1179,1179,1179,0
20241024,172200,94869525,1179,1179,1179,1179,0
20241024,172100,94869525,1179,1179,1179,1179,0
20241024,172000,94869525,1179,1179,1179,1179,0
20241024,171900,94869525,1179,1179,1179,1179,0
20241024,171800,94869525,1179,1179,1179,1179,0
20241024,171700,94869525,1179,1179,1179,1179,0
20241024,171600,94869525,1179,1179,1179,1179,0
20241024,171500,94869525,1179,1179,1179,1179,0
20241024,171400,94869525,1179,1179,1179,1179,1050
20241024,171300,94869525,1179,1179,1179,1179,0
20241024,171200,94869525,1179,1179,1179,1179,0
20241024,171100,94869525,1179,1179,1179,1179,0
20241024,171000,94869525,1179,1179,1179,1179,0
20241024,170900,94869525,1179,1179,1179,1179,0
20241024,170800,94869525,1179,1179,1179,1179,0
20241024,170700,94869525,1179,1179,1179,1179,0
20241024,170600,94869525,1179,1179,1179,1179,0
20241024,170500,94869525,1179,1179,1179,1179,0
20241024,170400,94869525,1179,1179,1179,1179,0
20241024,170300,94869525,1179,1179,1179,1179,0
20241024,170200,94869525,1179,1179,1179,1179,0
20241024,170100,94869525,1179,1179,1179,1179,0
20241024,170000,94869525,1179,1179,1179,1179,0
20241024,165900,94869525,1179,1179,1179,1179,0
20241024,165800,94869525,1179,1179,1179,1179,0
20241024,165700,94869525,1179,1179,1179,1179,0
20241024,165600,94869525,1179,1179,1179,1179,0
20241024,165500,94869525,1179,1179,1179,1179,0
20241024,165400,94869525,1179,1179,1179,1179,0
20241024,165300,94869525,1179,1179,1179,1179,0
20241024,165200,94869525,1179,1179,1179,1179,0
20241024,165100,94869525,1179,1179,1179,1179,0
20241024,165000,94869525,1179,1179,1179,1179,0
20241024,164900,94869525,1179,1179,1179,1179,0
20241024,164800,94869525,1179,1179,1179,1179,0
20241024,164700,94869525,1179,1179,1179,1179,0
20241024,164600,94869525,1179,1179,1179,1179,0
20241024,164500,94869525,1179,1179,1179,1179,0
20241024,164400,94869525,1179,1179,1179,1179,1050
20241024,164300,94869525,1179,1179,1179,1179,0
20241024,164200,94869525,1179,1179,1179,1179,0
20241024,164100,94869525,1179,1179,1179,1179,0
20241024,164000,94869525,1179,1179,1179,1179,0
20241024,163900,94869525,1179,1179,1179,1179,0
20241024,163800,94869525,1179,1179,1179,1179,0
20241024,163700,94869525,1179,1179,1179,1179,0
20241024,163600,94869525,1179,1179,1179,1179,0
20241024,163500,94869525,1179,1179,1179,1179,0
20241024,163400,94869525,1179,1179,1179,1179,0
20241024,163300,94869525,1179,1179,1179,1179,0
20241024,163200,94869525,1179,1179,1179,1179,0
20241024,163100,94869525,1179,1179,1179,1179,0
20241024,163000,94869525,1179,1179,1179,1179,0
20241024,162900,94869525,1179,1179,1179,1179,0
20241024,162800,94869525,1179,1179,1179,1179,0
20241024,162700,94869525,1179,1179,1179,1179,0
20241024,162600,94869525,1179,1179,1179,1179,0
20241024,162500,94869525,1179,1179,1179,1179,0
20241024,162400,94869525,1179,1179,1179,1179,0
20241024,162300,94869525,1179,1179,1179,1179,0
20241024,162200,94869525,1179,1179,1179,1179,0
20241024,162100,94869525,1179,1179,1179,1179,0
20241024,162000,94869525,1179,1179,1179,1179,0
20241024,161900,94869525,1179,1179,1179,1179,0
20241024,161800,94869525,1179,1179,1179,1179,0
20241024,161700,94869525,1179,1179,1179,1179,0
20241024,161600,94869525,1179,1179,1179,1179,0
20241024,161500,94869525,1179,1179,1179,1179,0
20241024,161400,94869525,1179,1179,1179,1179,1050
20241024,161300,94869525,1179,1179,1179,1179,0
20241024,161200,94869525,1179,1179,1179,1179,0
20241024,161100,94869525,1179,1179,1179,1179,0
20241024,161000,94869525,1179,1179,1179,1179,0
20241024,160900,94869525,1179,1179,1179,1179,0
20241024,160800,94869525,1179,1179,1179,1179,0
20241024,160700,94869525,1179,1179,1179,1179,0
20241024,160600,94869525,1179,1179,1179,1179,0
20241024,160500,94869525,1179,1179,1179,1179,0
20241024,160400,94869525,1179,1179,1179,1179,0
20241024,160300,94869525,1179,1179,1179,1179,0
20241024,160200,94869525,1179,1179,1179,1179,0
20241024,160100,94869525,1179,1179,1179,1179,0
20241024,160000,94869525,1179,1179,1179,1179,0
20241024,155900,94869525,1179,1179,1179,1179,0
20241024,155800,94869525,1179,1179,1179,1179,0
20241024,155700,94869525,1179,1179,1179,1179,0
20241024,155600,94869525,1179,1179,1179,1179,0
20241024,155500,94869525,1179,1179,1179,1179,0
20241024,155400,94869525,1179,1179,1179,1179,0
20241024,155300,94869525,1179,1179,1179,1179,0
20241024,155200,94869525,1179,1179,1179,1179,0
20241024,155100,94869525,1179,1179,1179,1179,0
20241024,155000,94869525,1179,1179,1179,1179,0
20241024,154900,94869525,1179,1179,1179,1179,0
20241024,154800,94869525,1179,1179,1179,1179,0
20241024,154700,94869525,1179,1179,1179,1179,0
20241024,154600,94869525,1179,1179,1179,1179,0
20241024,154500,94869525,1179,1179,1179,1179,0
20241024,154400,94869525,1179,1179,1179,1179,1050
20241024,154300,94869525,1179,1179,1179,1179,0
20241024,154200,94869525,1179,1179,1179,1179,0
20241024,154100,94869525,1179,1179,1179,1179,0
20241024,154000,94869525,1179,1179,1179,1179,0
20241024,153900,94869525,1179,1179,1179,1179,0
20241024,153800,94869525,1179,1179,1179,1179,0
20241024,153700,94869525,1179,1179,1179,1179,0
20241024,153600,94869525,1179,1179,1179,1179,0
20241024,153500,94869525,1179,1179,1179,1179,0
20241024,153400,94869525,1179,1179,1179,1179,0
20241024,153300,94869525,1179,1179,1179,1179,0
20241024,153200,94869525,1179,1179,1179,1179,0
20241024,153100,94869525,1179,1179,1179,1179,0
20241024,153000,94869525,1179,1179,1179,1179,1050
20241024,152900,93631575,1179,1179,1179,1179,0
20241024,152800,93631575,1179,1179,1179,1179,0
20241024,152700,93631575,1179,1179,1179,1179,0
20241024,152600,93631575,1179,1179,1179,1179,0
20241024,152500,93631575,1179,1179,1179,1179,0
20241024,152400,93631575,1179,1179,1179,1179,0
20241024,152300,93631575,1179,1179,1179,1179,0
20241024,152200,93631575,1179,1179,1179,1179,0
20241024,152100,93631575,1179,1179,1179,1179,0
20241024,152000,93631575,1179,1179,1179,1179,0
20241024,151900,93631575,1179,1179,1179,1179,5
20241024,151800,93625680,1176,1176,1176,1176,0
20241024,151700,93625680,1176,1176,1176,1176,0
20241024,151600,93625680,1176,1176,1176,1176,10
20241024,151500,93613920,1178,1178,1178,1178,10
20241024,151400,93602140,1179,1179,1179,1179,0
20241024,151300,93602140,1179,1179,1179,1179,0
20241024,151200,93602140,1179,1179,1179,1179,0
20241024,151100,93602140,1179,1179,1179,1179,0
20241024,151000,93602140,1179,1179,1179,1179,0
20241024,150900,93602140,1179,1179,1179,1179,421
20241024,150800,93105781,1170,1179,1179,1170,112
20241024,150700,92974732,1170,1170,1170,1170,0
20241024,150600,92974732,1170,1175,1175,1170,9773
20241024,150500,81524429,1176,1176,1176,1176,1120
20241024,150400,80207309,1179,1179,1179,1179,0
20241024,150300,80207309,1179,1179,1179,1179,0
20241024,150200,80207309,1179,1179,1179,1179,0
20241024,150100,80207309,1179,1179,1179,1179,0
20241024,150000,80207309,1179,1179,1179,1179,0
20241024,145900,80207309,1179,1179,1179,1179,0
20241024,145800,80207309,1179,1179,1179,1179,0
20241024,145700,80207309,1179,1179,1179,1179,0
20241024,145600,80207309,1179,1179,1179,1179,0
20241024,145500,80207309,1179,1179,1179,1179,0
20241024,145400,80207309,1179,1179,1179,1179,0
20241024,145300,80207309,1179,1179,1179,1179,8
20241024,145200,80197877,1177,1177,1177,1177,0
20241024,145100,80197877,1177,1177,1177,1177,551
20241024,145000,79549350,1179,1179,1179,1179,0
20241024,144900,79549350,1179,1179,1179,1179,8
20241024,144800,79539918,1178,1178,1178,1178,200
20241024,144700,79304318,1179,1179,1179,1179,0
20241024,144600,79304318,1179,1180,1180,1179,1462
20241024,144500,77580521,1186,1186,1186,1186,0
20241024,144400,77580521,1186,1186,1186,1186,0
20241024,144300,77580521,1186,1186,1186,1186,0
20241024,144200,77580521,1186,1186,1186,1186,0
20241024,144100,77580521,1186,1186,1186,1186,0
20241024,144000,77580521,1186,1186,1186,1186,0
20241024,143900,77580521,1186,1186,1186,1186,0
20241024,143800,77580521,1186,1186,1186,1186,0
20241024,143700,77580521,1186,1186,1186,1186,0
20241024,143600,77580521,1186,1186,1186,1186,0
20241024,143500,77580521,1186,1186,1186,1186,0
20241024,143400,77580521,1186,1186,1186,1186,0
20241024,143300,77580521,1186,1186,1186,1186,0
20241024,143200,77580521,1186,1186,1186,1186,0
20241024,143100,77580521,1186,1186,1186,1186,0
20241024,143000,77580521,1186,1186,1186,1186,0
20241024,142900,77580521,1186,1186,1186,1186,0
20241024,142800,77580521,1186,1186,1186,1186,0
20241024,142700,77580521,1186,1186,1186,1186,0
20241024,142600,77580521,1186,1186,1186,1186,0
20241024,142500,77580521,1186,1186,1186,1186,0
20241024,142400,77580521,1186,1186,1186,1186,0
20241024,142300,77580521,1186,1186,1186,1186,0
20241024,142200,77580521,1186,1186,1186,1186,0
20241024,142100,77580521,1186,1186,1186,1186,0
20241024,142000,77580521,1186,1186,1186,1186,0
20241024,141900,77580521,1186,1186,1186,1186,4
20241024,141800,77575777,1179,1183,1183,1179,2315
20241024,141700,74845019,1186,1186,1186,1186,0
20241024,141600,74845019,1186,1186,1186,1186,0
20241024,141500,74845019,1186,1186,1186,1186,0
20241024,141400,74845019,1186,1186,1186,1186,0
20241024,141300,74845019,1186,1186,1186,1186,0
20241024,141200,74845019,1186,1186,1186,1186,0
20241024,141100,74845019,1186,1186,1186,1186,0
20241024,141000,74845019,1186,1186,1186,1186,4
20241024,140900,74840275,1186,1186,1186,1186,0
20241024,140800,74840275,1186,1186,1186,1186,0
20241024,140700,74840275,1186,1186,1186,1186,0
20241024,140600,74840275,1186,1186,1186,1186,0
20241024,140500,74840275,1186,1186,1186,1186,0
20241024,140400,74840275,1186,1186,1186,1186,0
20241024,140300,74840275,1186,1186,1186,1186,0
20241024,140200,74840275,1186,1186,1186,1186,0
20241024,140100,74840275,1186,1186,1186,1186,0
20241024,140000,74840275,1186,1186,1186,1186,43
20241024,135900,74789277,1186,1186,1186,1186,0
20241024,135800,74789277,1186,1186,1186,1186,0
20241024,135700,74789277,1186,1186,1186,1186,0
20241024,135600,74789277,1186,1186,1186,1186,0
20241024,135500,74789277,1186,1186,1186,1186,0
20241024,135400,74789277,1186,1186,1186,1186,0
20241024,135300,74789277,1186,1186,1186,1186,0
20241024,135200,74789277,1186,1186,1186,1186,0
20241024,135100,74789277,1186,1186,1186,1186,0
20241024,135000,74789277,1186,1186,1186,1186,5
20241024,134900,74783347,1180,1180,1180,1180,0
20241024,134800,74783347,1180,1180,1180,1180,0
20241024,134700,74783347,1180,1180,1180,1180,0
20241024,134600,74783347,1180,1180,1180,1180,0
20241024,134500,74783347,1180,1180,1180,1180,18
20241024,134400,74762107,1186,1186,1186,1186,0
20241024,134300,74762107,1186,1186,1186,1186,0
20241024,134200,74762107,1186,1186,1186,1186,0
20241024,134100,74762107,1186,1186,1186,1186,0
20241024,134000,74762107,1186,1186,1186,1186,0
20241024,133900,74762107,1186,1186,1186,1186,0
20241024,133800,74762107,1186,1186,1186,1186,1
20241024,133700,74760921,1186,1186,1186,1186,0
20241024,133600,74760921,1186,1186,1186,1186,0
20241024,133500,74760921,1186,1186,1186,1186,4
20241024,133400,74756177,1187,1187,1187,1187,0
20241024,133300,74756177,1187,1187,1187,1187,0
20241024,133200,74756177,1187,1187,1187,1187,0
20241024,133100,74756177,1187,1187,1187,1187,0
20241024,133000,74756177,1187,1187,1187,1187,0
20241024,132900,74756177,1187,1187,1187,1187,0
20241024,132800,74756177,1187,1187,1187,1187,0
20241024,132700,74756177,1187,1187,1187,1187,0
20241024,132600,74756177,1187,1187,1187,1187,554
20241024,132500,74098579,1188,1188,1188,1188,0
20241024,132400,74098579,1188,1188,1188,1188,0
20241024,132300,74098579,1188,1188,1188,1188,0
20241024,132200,74098579,1188,1188,1188,1188,0
20241024,132100,74098579,1188,1188,1188,1188,0
20241024,132000,74098579,1188,1188,1188,1188,0
20241024,131900,74098579,1188,1188,1188,1188,0
20241024,131800,74098579,1188,1188,1188,1188,1
20241024,131700,74097391,1189,1189,1189,1189,0
20241024,131600,74097391,1189,1189,1189,1189,0
20241024,131500,74097391,1189,1189,1189,1189,0
20241024,131400,74097391,1189,1189,1189,1189,0
20241024,131300,74097391,1189,1189,1189,1189,0
20241024,131200,74097391,1189,1189,1189,1189,0
20241024,131100,74097391,1189,1189,1189,1189,0
20241024,131000,74097391,1189,1189,1189,1189,0
20241024,130900,74097391,1189,1189,1189,1189,0
20241024,130800,74097391,1189,1189,1189,1189,0
20241024,130700,74097391,1189,1189,1189,1189,0
20241024,130600,74097391,1189,1189,1189,1189,4
20241024,130500,74092635,1189,1189,1189,1189,0
20241024,130400,74092635,1189,1189,1189,1189,0
20241024,130300,74092635,1189,1189,1190,1189,997
20241024,130200,72906419,1188,1182,1188,1182,2019
20241024,130100,70514549,1183,1183,1183,1183,0
20241024,130000,70514549,1183,1183,1183,1183,0
20241024,125900,70514549,1183,1183,1183,1183,0
20241024,125800,70514549,1183,1183,1183,1183,0
20241024,125700,70514549,1183,1183,1183,1183,0
20241024,125600,70514549,1183,1183,1183,1183,0
20241024,125500,70514549,1183,1183,1183,1183,0
20241024,125400,70514549,1183,1183,1183,1183,0
20241024,125300,70514549,1183,1183,1183,1183,0
20241024,125200,70514549,1183,1183,1183,1183,0
20241024,125100,70514549,1183,1183,1183,1183,0
20241024,125000,70514549,1183,1183,1183,1183,0
20241024,124900,70514549,1183,1183,1183,1183,0
20241024,124800,70514549,1183,1183,1183,1183,0
20241024,124700,70514549,1183,1183,1183,1183,0
20241024,124600,70514549,1183,1183,1183,1183,0
20241024,124500,70514549,1183,1183,1183,1183,0
20241024,124400,70514549,1183,1183,1183,1183,0
20241024,124300,70514549,1183,1183,1183,1183,0
20241024,124200,70514549,1183,1183,1183,1183,0
20241024,124100,70514549,1183,1183,1183,1183,0
20241024,124000,70514549,1183,1183,1183,1183,0
20241024,123900,70514549,1183,1183,1183,1183,0
20241024,123800,70514549,1183,1183,1183,1183,0
20241024,123700,70514549,1183,1183,1183,1183,0
20241024,123600,70514549,1183,1183,1183,1183,0
20241024,123500,70514549,1183,1183,1183,1183,5
20241024,123400,70508634,1182,1182,1182,1182,0
20241024,123300,70508634,1182,1182,1182,1182,0
20241024,123200,70508634,1182,1182,1182,1182,0
20241024,123100,70508634,1182,1182,1182,1182,0
20241024,123000,70508634,1182,1182,1182,1182,10188
20241024,122900,58466418,1182,1182,1182,1182,0
20241024,122800,58466418,1182,1182,1182,1182,0
20241024,122700,58466418,1182,1182,1182,1182,0
20241024,122600,58466418,1182,1182,1182,1182,50
20241024,122500,58407318,1182,1182,1182,1182,102
20241024,122400,58286754,1182,1182,1182,1182,0
20241024,122300,58286754,1182,1182,1182,1182,0
20241024,122200,58286754,1182,1182,1182,1182,0
20241024,122100,58286754,1182,1182,1182,1182,0
20241024,122000,58286754,1182,1182,1182,1182,0
20241024,121900,58286754,1182,1182,1182,1182,0
20241024,121800,58286754,1182,1182,1182,1182,0
20241024,121700,58286754,1182,1182,1182,1182,5
20241024,121600,58280844,1182,1182,1182,1182,985
20241024,121500,57116574,1182,1182,1182,1182,1080
20241024,121400,55840014,1181,1181,1181,1181,0
20241024,121300,55840014,1181,1181,1181,1181,84
20241024,121200,55740810,1181,1181,1181,1181,0
20241024,121100,55740810,1181,1180,1181,1180,1827
20241024,121000,53583950,1180,1180,1180,1180,0
20241024,120900,53583950,1180,1180,1180,1180,0
20241024,120800,53583950,1180,1180,1180,1180,0
20241024,120700,53583950,1180,1180,1180,1180,0
20241024,120600,53583950,1180,1180,1180,1180,0
20241024,120500,53583950,1180,1180,1180,1180,0
20241024,120400,53583950,1180,1180,1180,1180,2000
20241024,120300,51223950,1180,1180,1180,1180,0
20241024,120200,51223950,1180,1180,1180,1180,0
20241024,120100,51223950,1180,1180,1180,1180,0
20241024,120000,51223950,1180,1180,1180,1180,0
20241024,115900,51223950,1180,1180,1180,1180,2
20241024,115800,51221590,1181,1181,1181,1181,0
20241024,115700,51221590,1181,1181,1181,1181,0
20241024,115600,51221590,1181,1181,1181,1181,0
20241024,115500,51221590,1181,1181,1181,1181,0
20241024,115400,51221590,1181,1181,1181,1181,0
20241024,115300,51221590,1181,1181,1181,1181,0
20241024,115200,51221590,1181,1174,1181,1174,181
20241024,115100,51009089,1174,1174,1174,1174,0
20241024,115000,51009089,1174,1174,1174,1174,0
20241024,114900,51009089,1174,1181,1181,1174,38
20241024,114800,50964218,1181,1181,1181,1181,254
20241024,114700,50664244,1182,1182,1182,1182,0
20241024,114600,50664244,1182,1179,1182,1179,2540
20241024,114500,47664530,1173,1173,1173,1173,0
20241024,114400,47664530,1173,1173,1173,1173,0
20241024,114300,47664530,1173,1175,1175,1173,3976
20241024,114200,42994840,1174,1174,1174,1174,0
20241024,114100,42994840,1174,1174,1174,1174,0
20241024,114000,42994840,1174,1174,1174,1174,0
20241024,113900,42994840,1174,1174,1174,1174,0
20241024,113800,42994840,1174,1174,1174,1174,0
20241024,113700,42994840,1174,1174,1174,1174,1
20241024,113600,42993666,1174,1174,1174,1174,0
20241024,113500,42993666,1174,1174,1174,1174,0
20241024,113400,42993666,1174,1174,1174,1174,0
20241024,113300,42993666,1174,1174,1174,1174,0
20241024,113200,42993666,1174,1174,1174,1174,1
20241024,113100,42992492,1174,1174,1174,1174,0
20241024,113000,42992492,1174,1174,1174,1174,0
20241024,112900,42992492,1174,1174,1174,1174,0
20241024,112800,42992492,1174,1174,1174,1174,0
20241024,112700,42992492,1174,1174,1174,1174,0
20241024,112600,42992492,1174,1179,1179,1174,4
20241024,112500,42987781,1174,1174,1174,1174,0
20241024,112400,42987781,1174,1174,1174,1174,33
20241024,112300,42949039,1173,1173,1173,1173,0
20241024,112200,42949039,1173,1173,1173,1173,0
20241024,112100,42949039,1173,1173,1173,1173,0
20241024,112000,42949039,1173,1176,1176,1173,23
20241024,111900,42921994,1172,1172,1172,1172,0
20241024,111800,42921994,1172,1172,1172,1172,0
20241024,111700,42921994,1172,1172,1172,1172,0
20241024,111600,42921994,1172,1172,1172,1172,0
20241024,111500,42921994,1172,1172,1172,1172,300
20241024,111400,42570394,1172,1175,1175,1172,86
20241024,111300,42469347,1171,1171,1171,1171,33
20241024,111200,42430704,1170,1170,1170,1170,0
20241024,111100,42430704,1170,1170,1170,1170,0
20241024,111000,42430704,1170,1170,1170,1170,0
20241024,110900,42430704,1170,1170,1170,1170,1
20241024,110800,42429534,1170,1170,1170,1170,0
20241024,110700,42429534,1170,1170,1170,1170,0
20241024,110600,42429534,1170,1170,1170,1170,0
20241024,110500,42429534,1170,1170,1170,1170,0
20241024,110400,42429534,1170,1170,1170,1170,0
20241024,110300,42429534,1170,1170,1170,1170,1
20241024,110200,42428364,1170,1170,1170,1170,0
20241024,110100,42428364,1170,1170,1170,1170,284
20241024,110000,42096084,1170,1171,1171,1170,2077
20241024,105900,39664278,1171,1180,1180,1171,5008
20241024,105800,33778070,1179,1179,1179,1179,1
20241024,105700,33776891,1180,1180,1180,1180,0
20241024,105600,33776891,1180,1180,1180,1180,34
20241024,105500,33736771,1180,1180,1180,1180,8
20241024,105400,33727331,1180,1180,1180,1180,0
20241024,105300,33727331,1180,1180,1180,1180,8
20241024,105200,33717891,1179,1179,1179,1179,1
20241024,105100,33716712,1180,1180,1180,1180,8
20241024,105000,33707272,1180,1180,1180,1180,0
20241024,104900,33707272,1180,1180,1180,1180,9
20241024,104800,33696652,1180,1180,1180,1180,25
20241024,104700,33667152,1180,1180,1180,1179,2005
20241024,104600,31301434,1180,1180,1180,1180,237
20241024,104500,31021774,1181,1183,1183,1181,79
20241024,104400,30928459,1183,1183,1183,1183,0
20241024,104300,30928459,1183,1183,1183,1183,8
20241024,104200,30918995,1183,1183,1183,1183,2139
20241024,104100,28388558,1183,1183,1183,1183,136
20241024,104000,28227670,1185,1188,1188,1185,6522
20241024,103900,20487744,1189,1190,1190,1189,6197
20241024,103800,13117317,1190,1190,1190,1190,0
20241024,103700,13117317,1190,1190,1190,1190,0
20241024,103600,13117317,1190,1190,1190,1190,0
20241024,103500,13117317,1190,1190,1190,1190,1
20241024,103400,13116127,1192,1192,1192,1192,0
20241024,103300,13116127,1192,1192,1192,1192,4
20241024,103200,13111359,1191,1191,1191,1191,14
20241024,103100,13094685,1191,1191,1191,1191,80
20241024,103000,12999405,1190,1190,1190,1190,1
20241024,102900,12998215,1190,1190,1190,1190,0
20241024,102800,12998215,1190,1190,1190,1190,0
20241024,102700,12998215,1190,1190,1190,1190,0
20241024,102600,12998215,1190,1190,1190,1190,0
20241024,102500,12998215,1190,1190,1190,1190,0
20241024,102400,12998215,1190,1190,1190,1190,0
20241024,102300,12998215,1190,1190,1190,1190,1
20241024,102200,12997025,1192,1191,1192,1191,66
20241024,102100,12918369,1190,1190,1190,1190,0
20241024,102000,12918369,1190,1190,1190,1190,0
20241024,101900,12918369,1190,1190,1190,1190,0
20241024,101800,12918369,1190,1190,1190,1190,1
20241024,101700,12917179,1191,1191,1191,1191,0
20241024,101600,12917179,1191,1191,1191,1191,3
20241024,101500,12913606,1191,1191,1191,1191,3315
20241024,101400,8965441,1191,1191,1191,1191,0
20241024,101300,8965441,1191,1191,1191,1191,0
20241024,101200,8965441,1191,1192,1192,1191,500
20241024,101100,8369442,1192,1192,1192,1192,0
20241024,101000,8369442,1192,1192,1192,1192,0
20241024,100900,8369442,1192,1192,1192,1192,0
20241024,100800,8369442,1192,1192,1192,1192,0
20241024,100700,8369442,1192,1192,1192,1192,1
20241024,100600,8368250,1199,1199,1199,1199,0
20241024,100500,8368250,1199,1199,1199,1199,0
20241024,100400,8368250,1199,1199,1199,1199,0
20241024,100300,8368250,1199,1199,1199,1199,2
20241024,100200,8365852,1192,1192,1192,1192,0
20241024,100100,8365852,1192,1192,1192,1192,1
20241024,100000,8364660,1192,1192,1192,1192,0
20241024,095900,8364660,1192,1192,1192,1192,0
20241024,095800,8364660,1192,1192,1192,1192,0
20241024,095700,8364660,1192,1192,1192,1192,0
20241024,095600,8364660,1192,1192,1192,1192,0
20241024,095500,8364660,1192,1192,1192,1192,1
20241024,095400,8363468,1192,1192,1192,1192,0
20241024,095300,8363468,1192,1192,1192,1192,19
20241024,095200,8340820,1192,1192,1192,1192,0
20241024,095100,8340820,1192,1192,1192,1192,0
20241024,095000,8340820,1192,1192,1192,1192,1
20241024,094900,8339628,1199,1199,1199,1199,0
20241024,094800,8339628,1199,1199,1199,1199,0
20241024,094700,8339628,1199,1199,1199,1199,0
20241024,094600,8339628,1199,1199,1199,1199,10
20241024,094500,8327638,1191,1191,1191,1191,50
20241024,094400,8268088,1190,1190,1190,1190,1
20241024,094300,8266898,1191,1191,1191,1191,0
20241024,094200,8266898,1191,1191,1191,1191,34
20241024,094100,8226404,1191,1191,1191,1191,15
20241024,094000,8208539,1191,1192,1192,1191,401
20241024,093900,7730898,1191,1191,1191,1191,0
20241024,093800,7730898,1191,1191,1191,1191,1
20241024,093700,7729707,1191,1191,1191,1191,0
20241024,093600,7729707,1191,1191,1191,1191,0
20241024,093500,7729707,1191,1191,1191,1191,0
20241024,093400,7729707,1191,1191,1191,1191,0
20241024,093300,7729707,1191,1191,1191,1191,1
20241024,093200,7728516,1191,1191,1191,1191,0
20241024,093100,7728516,1191,1191,1191,1191,0
20241024,093000,7728516,1191,1191,1191,1191,0
20241024,092900,7728516,1191,1191,1191,1191,0
20241024,092800,7728516,1191,1191,1191,1191,0
20241024,092700,7728516,1191,1191,1191,1191,1
20241024,092600,7727325,1198,1198,1198,1198,0
20241024,092500,7727325,1198,1198,1198,1198,0
20241024,092400,7727325,1198,1198,1198,1198,0
20241024,092300,7727325,1198,1198,1198,1198,3
20241024,092200,7723731,1190,1190,1190,1190,0
20241024,092100,7723731,1190,1190,1190,1190,1
20241024,092000,7722541,1190,1194,1194,1190,1253
20241024,091900,6230480,1193,1193,1193,1193,0
20241024,091800,6230480,1193,1193,1193,1193,0
20241024,091700,6230480,1193,1193,1193,1193,0
20241024,091600,6230480,1193,1193,1193,1193,1
20241024,091500,6229287,1193,1193,1193,1193,0
20241024,091400,6229287,1193,1193,1193,1193,100
20241024,091300,6109987,1190,1190,1190,1190,0
20241024,091200,6109987,1190,1190,1190,1190,0
20241024,091100,6109987,1190,1197,1197,1190,3801
20241024,091000,1582639,1197,1199,1199,1197,101
20241024,090900,1461631,1199,1211,1211,1199,1001
20241024,090800,259721,1218,1218,1218,1218,10
20241024,090700,247541,1222,1222,1222,1222,0
20241024,090600,247541,1222,1221,1222,1221,55
20241024,090500,180341,1213,1213,1213,1213,1
20241024,090400,179128,1215,1215,1215,1215,0
20241024,090300,179128,1215,1217,1217,1215,2
20241024,090200,176696,1225,1225,1225,1225,0
20241024,090100,176696,1225,1225,1225,1225,0
20241024,090000,176696,1225,1229,1229,1225,144