KissMeData/069330/min/candle-20241024.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241024,194800,31771749,1240,1240,1240,1240,505
20241024,194700,31771749,1240,1240,1240,1240,0
20241024,194600,31771749,1240,1240,1240,1240,0
20241024,194500,31771749,1240,1240,1240,1240,0
20241024,194400,31771749,1240,1240,1240,1240,0
20241024,194300,31771749,1240,1240,1240,1240,0
20241024,194200,31771749,1240,1240,1240,1240,0
20241024,194100,31771749,1240,1240,1240,1240,0
20241024,194000,31771749,1240,1240,1240,1240,0
20241024,193900,31771749,1240,1240,1240,1240,0
20241024,193800,31771749,1240,1240,1240,1240,0
20241024,193700,31771749,1240,1240,1240,1240,0
20241024,193600,31771749,1240,1240,1240,1240,0
20241024,193500,31771749,1240,1240,1240,1240,0
20241024,193400,31771749,1240,1240,1240,1240,0
20241024,193300,31771749,1240,1240,1240,1240,0
20241024,193200,31771749,1240,1240,1240,1240,0
20241024,193100,31771749,1240,1240,1240,1240,0
20241024,193000,31771749,1240,1240,1240,1240,0
20241024,192900,31771749,1240,1240,1240,1240,0
20241024,192800,31771749,1240,1240,1240,1240,0
20241024,192700,31771749,1240,1240,1240,1240,0
20241024,192600,31771749,1240,1240,1240,1240,0
20241024,192500,31771749,1240,1240,1240,1240,0
20241024,192400,31771749,1240,1240,1240,1240,0
20241024,192300,31771749,1240,1240,1240,1240,0
20241024,192200,31771749,1240,1240,1240,1240,0
20241024,192100,31771749,1240,1240,1240,1240,0
20241024,192000,31771749,1240,1240,1240,1240,0
20241024,191900,31771749,1240,1240,1240,1240,0
20241024,191800,31771749,1240,1240,1240,1240,505
20241024,191700,31771749,1240,1240,1240,1240,0
20241024,191600,31771749,1240,1240,1240,1240,0
20241024,191500,31771749,1240,1240,1240,1240,0
20241024,191400,31771749,1240,1240,1240,1240,0
20241024,191300,31771749,1240,1240,1240,1240,0
20241024,191200,31771749,1240,1240,1240,1240,0
20241024,191100,31771749,1240,1240,1240,1240,0
20241024,191000,31771749,1240,1240,1240,1240,0
20241024,190900,31771749,1240,1240,1240,1240,0
20241024,190800,31771749,1240,1240,1240,1240,0
20241024,190700,31771749,1240,1240,1240,1240,0
20241024,190600,31771749,1240,1240,1240,1240,0
20241024,190500,31771749,1240,1240,1240,1240,0
20241024,190400,31771749,1240,1240,1240,1240,0
20241024,190300,31771749,1240,1240,1240,1240,0
20241024,190200,31771749,1240,1240,1240,1240,0
20241024,190100,31771749,1240,1240,1240,1240,0
20241024,190000,31771749,1240,1240,1240,1240,0
20241024,185900,31771749,1240,1240,1240,1240,0
20241024,185800,31771749,1240,1240,1240,1240,0
20241024,185700,31771749,1240,1240,1240,1240,0
20241024,185600,31771749,1240,1240,1240,1240,0
20241024,185500,31771749,1240,1240,1240,1240,0
20241024,185400,31771749,1240,1240,1240,1240,0
20241024,185300,31771749,1240,1240,1240,1240,0
20241024,185200,31771749,1240,1240,1240,1240,0
20241024,185100,31771749,1240,1240,1240,1240,0
20241024,185000,31771749,1240,1240,1240,1240,0
20241024,184900,31771749,1240,1240,1240,1240,0
20241024,184800,31771749,1240,1240,1240,1240,505
20241024,184700,31771749,1240,1240,1240,1240,0
20241024,184600,31771749,1240,1240,1240,1240,0
20241024,184500,31771749,1240,1240,1240,1240,0
20241024,184400,31771749,1240,1240,1240,1240,0
20241024,184300,31771749,1240,1240,1240,1240,0
20241024,184200,31771749,1240,1240,1240,1240,0
20241024,184100,31771749,1240,1240,1240,1240,0
20241024,184000,31771749,1240,1240,1240,1240,0
20241024,183900,31771749,1240,1240,1240,1240,0
20241024,183800,31771749,1240,1240,1240,1240,0
20241024,183700,31771749,1240,1240,1240,1240,0
20241024,183600,31771749,1240,1240,1240,1240,0
20241024,183500,31771749,1240,1240,1240,1240,0
20241024,183400,31771749,1240,1240,1240,1240,0
20241024,183300,31771749,1240,1240,1240,1240,0
20241024,183200,31771749,1240,1240,1240,1240,0
20241024,183100,31771749,1240,1240,1240,1240,0
20241024,183000,31771749,1240,1240,1240,1240,0
20241024,182900,31771749,1240,1240,1240,1240,0
20241024,182800,31771749,1240,1240,1240,1240,0
20241024,182700,31771749,1240,1240,1240,1240,0
20241024,182600,31771749,1240,1240,1240,1240,0
20241024,182500,31771749,1240,1240,1240,1240,0
20241024,182400,31771749,1240,1240,1240,1240,0
20241024,182300,31771749,1240,1240,1240,1240,0
20241024,182200,31771749,1240,1240,1240,1240,0
20241024,182100,31771749,1240,1240,1240,1240,0
20241024,182000,31771749,1240,1240,1240,1240,0
20241024,181900,31771749,1240,1240,1240,1240,0
20241024,181800,31771749,1240,1240,1240,1240,505
20241024,181700,31771749,1240,1240,1240,1240,0
20241024,181600,31771749,1240,1240,1240,1240,0
20241024,181500,31771749,1240,1240,1240,1240,0
20241024,181400,31771749,1240,1240,1240,1240,0
20241024,181300,31771749,1240,1240,1240,1240,0
20241024,181200,31771749,1240,1240,1240,1240,0
20241024,181100,31771749,1240,1240,1240,1240,0
20241024,181000,31771749,1240,1240,1240,1240,0
20241024,180900,31771749,1240,1240,1240,1240,0
20241024,180800,31771749,1240,1240,1240,1240,0
20241024,180700,31771749,1240,1240,1240,1240,0
20241024,180600,31771749,1240,1240,1240,1240,0
20241024,180500,31771749,1240,1240,1240,1240,0
20241024,180400,31771749,1240,1240,1240,1240,0
20241024,180300,31771749,1240,1240,1240,1240,0
20241024,180200,31771749,1240,1240,1240,1240,0
20241024,180100,31771749,1240,1240,1240,1240,0
20241024,180000,31771749,1240,1240,1240,1240,0
20241024,175900,31771749,1240,1240,1240,1240,0
20241024,175800,31771749,1240,1240,1240,1240,0
20241024,175700,31771749,1240,1240,1240,1240,0
20241024,175600,31771749,1240,1240,1240,1240,0
20241024,175500,31771749,1240,1240,1240,1240,0
20241024,175400,31771749,1240,1240,1240,1240,0
20241024,175300,31771749,1240,1240,1240,1240,0
20241024,175200,31771749,1240,1240,1240,1240,0
20241024,175100,31771749,1240,1240,1240,1240,0
20241024,175000,31771749,1240,1240,1240,1240,0
20241024,174900,31771749,1240,1240,1240,1240,0
20241024,174800,31771749,1240,1240,1240,1240,505
20241024,174700,31771749,1240,1240,1240,1240,0
20241024,174600,31771749,1240,1240,1240,1240,0
20241024,174500,31771749,1240,1240,1240,1240,0
20241024,174400,31771749,1240,1240,1240,1240,0
20241024,174300,31771749,1240,1240,1240,1240,0
20241024,174200,31771749,1240,1240,1240,1240,0
20241024,174100,31771749,1240,1240,1240,1240,0
20241024,174000,31771749,1240,1240,1240,1240,0
20241024,173900,31771749,1240,1240,1240,1240,0
20241024,173800,31771749,1240,1240,1240,1240,0
20241024,173700,31771749,1240,1240,1240,1240,0
20241024,173600,31771749,1240,1240,1240,1240,0
20241024,173500,31771749,1240,1240,1240,1240,0
20241024,173400,31771749,1240,1240,1240,1240,0
20241024,173300,31771749,1240,1240,1240,1240,0
20241024,173200,31771749,1240,1240,1240,1240,0
20241024,173100,31771749,1240,1240,1240,1240,0
20241024,173000,31771749,1240,1240,1240,1240,0
20241024,172900,31771749,1240,1240,1240,1240,0
20241024,172800,31771749,1240,1240,1240,1240,0
20241024,172700,31771749,1240,1240,1240,1240,0
20241024,172600,31771749,1240,1240,1240,1240,0
20241024,172500,31771749,1240,1240,1240,1240,0
20241024,172400,31771749,1240,1240,1240,1240,0
20241024,172300,31771749,1240,1240,1240,1240,0
20241024,172200,31771749,1240,1240,1240,1240,0
20241024,172100,31771749,1240,1240,1240,1240,0
20241024,172000,31771749,1240,1240,1240,1240,0
20241024,171900,31771749,1240,1240,1240,1240,0
20241024,171800,31771749,1240,1240,1240,1240,505
20241024,171700,31771749,1240,1240,1240,1240,0
20241024,171600,31771749,1240,1240,1240,1240,0
20241024,171500,31771749,1240,1240,1240,1240,0
20241024,171400,31771749,1240,1240,1240,1240,0
20241024,171300,31771749,1240,1240,1240,1240,0
20241024,171200,31771749,1240,1240,1240,1240,0
20241024,171100,31771749,1240,1240,1240,1240,0
20241024,171000,31771749,1240,1240,1240,1240,0
20241024,170900,31771749,1240,1240,1240,1240,0
20241024,170800,31771749,1240,1240,1240,1240,0
20241024,170700,31771749,1240,1240,1240,1240,0
20241024,170600,31771749,1240,1240,1240,1240,0
20241024,170500,31771749,1240,1240,1240,1240,0
20241024,170400,31771749,1240,1240,1240,1240,0
20241024,170300,31771749,1240,1240,1240,1240,0
20241024,170200,31771749,1240,1240,1240,1240,0
20241024,170100,31771749,1240,1240,1240,1240,0
20241024,170000,31771749,1240,1240,1240,1240,0
20241024,165900,31771749,1240,1240,1240,1240,0
20241024,165800,31771749,1240,1240,1240,1240,0
20241024,165700,31771749,1240,1240,1240,1240,0
20241024,165600,31771749,1240,1240,1240,1240,0
20241024,165500,31771749,1240,1240,1240,1240,0
20241024,165400,31771749,1240,1240,1240,1240,0
20241024,165300,31771749,1240,1240,1240,1240,0
20241024,165200,31771749,1240,1240,1240,1240,0
20241024,165100,31771749,1240,1240,1240,1240,0
20241024,165000,31771749,1240,1240,1240,1240,0
20241024,164900,31771749,1240,1240,1240,1240,0
20241024,164800,31771749,1240,1240,1240,1240,505
20241024,164700,31771749,1240,1240,1240,1240,0
20241024,164600,31771749,1240,1240,1240,1240,0
20241024,164500,31771749,1240,1240,1240,1240,0
20241024,164400,31771749,1240,1240,1240,1240,0
20241024,164300,31771749,1240,1240,1240,1240,0
20241024,164200,31771749,1240,1240,1240,1240,0
20241024,164100,31771749,1240,1240,1240,1240,0
20241024,164000,31771749,1240,1240,1240,1240,0
20241024,163900,31771749,1240,1240,1240,1240,0
20241024,163800,31771749,1240,1240,1240,1240,0
20241024,163700,31771749,1240,1240,1240,1240,0
20241024,163600,31771749,1240,1240,1240,1240,0
20241024,163500,31771749,1240,1240,1240,1240,0
20241024,163400,31771749,1240,1240,1240,1240,0
20241024,163300,31771749,1240,1240,1240,1240,0
20241024,163200,31771749,1240,1240,1240,1240,0
20241024,163100,31771749,1240,1240,1240,1240,0
20241024,163000,31771749,1240,1240,1240,1240,0
20241024,162900,31771749,1240,1240,1240,1240,0
20241024,162800,31771749,1240,1240,1240,1240,0
20241024,162700,31771749,1240,1240,1240,1240,0
20241024,162600,31771749,1240,1240,1240,1240,0
20241024,162500,31771749,1240,1240,1240,1240,0
20241024,162400,31771749,1240,1240,1240,1240,0
20241024,162300,31771749,1240,1240,1240,1240,0
20241024,162200,31771749,1240,1240,1240,1240,0
20241024,162100,31771749,1240,1240,1240,1240,0
20241024,162000,31771749,1240,1240,1240,1240,0
20241024,161900,31771749,1240,1240,1240,1240,0
20241024,161800,31771749,1240,1240,1240,1240,505
20241024,161700,31771749,1240,1240,1240,1240,0
20241024,161600,31771749,1240,1240,1240,1240,0
20241024,161500,31771749,1240,1240,1240,1240,0
20241024,161400,31771749,1240,1240,1240,1240,0
20241024,161300,31771749,1240,1240,1240,1240,0
20241024,161200,31771749,1240,1240,1240,1240,0
20241024,161100,31771749,1240,1240,1240,1240,0
20241024,161000,31771749,1240,1240,1240,1240,0
20241024,160900,31771749,1240,1240,1240,1240,0
20241024,160800,31771749,1240,1240,1240,1240,0
20241024,160700,31771749,1240,1240,1240,1240,0
20241024,160600,31771749,1240,1240,1240,1240,0
20241024,160500,31771749,1240,1240,1240,1240,0
20241024,160400,31771749,1240,1240,1240,1240,0
20241024,160300,31771749,1240,1240,1240,1240,0
20241024,160200,31771749,1240,1240,1240,1240,0
20241024,160100,31771749,1240,1240,1240,1240,0
20241024,160000,31771749,1240,1240,1240,1240,0
20241024,155900,31771749,1240,1240,1240,1240,0
20241024,155800,31771749,1240,1240,1240,1240,0
20241024,155700,31771749,1240,1240,1240,1240,0
20241024,155600,31771749,1240,1240,1240,1240,0
20241024,155500,31771749,1240,1240,1240,1240,0
20241024,155400,31771749,1240,1240,1240,1240,0
20241024,155300,31771749,1240,1240,1240,1240,0
20241024,155200,31771749,1240,1240,1240,1240,0
20241024,155100,31771749,1240,1240,1240,1240,0
20241024,155000,31771749,1240,1240,1240,1240,0
20241024,154900,31771749,1240,1240,1240,1240,0
20241024,154800,31771749,1240,1240,1240,1240,505
20241024,154700,31771749,1240,1240,1240,1240,0
20241024,154600,31771749,1240,1240,1240,1240,0
20241024,154500,31771749,1240,1240,1240,1240,0
20241024,154400,31771749,1240,1240,1240,1240,0
20241024,154300,31771749,1240,1240,1240,1240,0
20241024,154200,31771749,1240,1240,1240,1240,0
20241024,154100,31771749,1240,1240,1240,1240,0
20241024,154000,31771749,1240,1240,1240,1240,0
20241024,153900,31771749,1240,1240,1240,1240,0
20241024,153800,31771749,1240,1240,1240,1240,0
20241024,153700,31771749,1240,1240,1240,1240,0
20241024,153600,31771749,1240,1240,1240,1240,0
20241024,153500,31771749,1240,1240,1240,1240,0
20241024,153400,31771749,1240,1240,1240,1240,0
20241024,153300,31771749,1240,1240,1240,1240,0
20241024,153200,31771749,1240,1240,1240,1240,0
20241024,153100,31771749,1240,1240,1240,1240,0
20241024,153000,31771749,1240,1240,1240,1240,505
20241024,152900,31145549,1240,1240,1240,1240,0
20241024,152800,31145549,1240,1240,1240,1240,0
20241024,152700,31145549,1240,1240,1240,1240,0
20241024,152600,31145549,1240,1240,1240,1240,0
20241024,152500,31145549,1240,1240,1240,1240,0
20241024,152400,31145549,1240,1240,1240,1240,0
20241024,152300,31145549,1240,1240,1240,1240,0
20241024,152200,31145549,1240,1240,1240,1240,0
20241024,152100,31145549,1240,1240,1240,1240,0
20241024,152000,31145549,1240,1240,1240,1240,0
20241024,151900,31145549,1240,1240,1240,1240,539
20241024,151800,30477189,1240,1240,1240,1240,3
20241024,151700,30473469,1241,1241,1241,1241,0
20241024,151600,30473469,1241,1241,1241,1241,0
20241024,151500,30473469,1241,1241,1241,1241,0
20241024,151400,30473469,1241,1241,1241,1241,0
20241024,151300,30473469,1241,1241,1241,1241,1
20241024,151200,30472228,1242,1242,1242,1242,0
20241024,151100,30472228,1242,1242,1242,1242,0
20241024,151000,30472228,1242,1242,1242,1242,0
20241024,150900,30472228,1242,1242,1242,1242,0
20241024,150800,30472228,1242,1242,1242,1242,813
20241024,150700,29462482,1241,1241,1241,1241,0
20241024,150600,29462482,1241,1241,1241,1241,0
20241024,150500,29462482,1241,1241,1241,1241,0
20241024,150400,29462482,1241,1241,1241,1241,0
20241024,150300,29462482,1241,1241,1241,1241,0
20241024,150200,29462482,1241,1241,1241,1241,0
20241024,150100,29462482,1241,1241,1241,1241,0
20241024,150000,29462482,1241,1241,1241,1241,0
20241024,145900,29462482,1241,1241,1241,1241,0
20241024,145800,29462482,1241,1241,1241,1241,0
20241024,145700,29462482,1241,1241,1241,1241,33
20241024,145600,29421529,1242,1242,1242,1242,0
20241024,145500,29421529,1242,1242,1242,1242,0
20241024,145400,29421529,1242,1242,1242,1242,0
20241024,145300,29421529,1242,1242,1242,1242,0
20241024,145200,29421529,1242,1242,1242,1242,0
20241024,145100,29421529,1242,1242,1242,1242,0
20241024,145000,29421529,1242,1242,1242,1242,0
20241024,144900,29421529,1242,1242,1242,1242,0
20241024,144800,29421529,1242,1242,1242,1242,0
20241024,144700,29421529,1242,1242,1242,1242,930
20241024,144600,28266469,1242,1242,1242,1242,0
20241024,144500,28266469,1242,1242,1242,1242,0
20241024,144400,28266469,1242,1242,1242,1242,0
20241024,144300,28266469,1242,1242,1242,1242,306
20241024,144200,27886417,1246,1246,1246,1246,0
20241024,144100,27886417,1246,1246,1246,1246,0
20241024,144000,27886417,1246,1246,1246,1246,0
20241024,143900,27886417,1246,1246,1246,1246,0
20241024,143800,27886417,1246,1246,1246,1246,0
20241024,143700,27886417,1246,1246,1246,1246,0
20241024,143600,27886417,1246,1246,1246,1246,2
20241024,143500,27883925,1242,1242,1242,1242,0
20241024,143400,27883925,1242,1242,1242,1242,0
20241024,143300,27883925,1242,1242,1242,1242,0
20241024,143200,27883925,1242,1242,1242,1242,0
20241024,143100,27883925,1242,1242,1242,1242,0
20241024,143000,27883925,1242,1242,1242,1242,0
20241024,142900,27883925,1242,1242,1242,1242,0
20241024,142800,27883925,1242,1242,1242,1242,0
20241024,142700,27883925,1242,1242,1242,1242,0
20241024,142600,27883925,1242,1242,1242,1242,0
20241024,142500,27883925,1242,1242,1242,1242,0
20241024,142400,27883925,1242,1243,1243,1242,1820
20241024,142300,25623451,1250,1250,1250,1250,0
20241024,142200,25623451,1250,1250,1250,1250,0
20241024,142100,25623451,1250,1250,1250,1250,0
20241024,142000,25623451,1250,1250,1250,1250,0
20241024,141900,25623451,1250,1250,1250,1250,0
20241024,141800,25623451,1250,1250,1250,1250,0
20241024,141700,25623451,1250,1250,1250,1250,0
20241024,141600,25623451,1250,1250,1250,1250,0
20241024,141500,25623451,1250,1250,1250,1250,0
20241024,141400,25623451,1250,1250,1250,1250,0
20241024,141300,25623451,1250,1250,1250,1250,0
20241024,141200,25623451,1250,1250,1250,1250,0
20241024,141100,25623451,1250,1250,1250,1250,0
20241024,141000,25623451,1250,1250,1250,1250,0
20241024,140900,25623451,1250,1250,1250,1250,0
20241024,140800,25623451,1250,1250,1250,1250,0
20241024,140700,25623451,1250,1250,1250,1250,0
20241024,140600,25623451,1250,1250,1250,1250,0
20241024,140500,25623451,1250,1250,1250,1250,0
20241024,140400,25623451,1250,1250,1250,1250,0
20241024,140300,25623451,1250,1250,1250,1250,0
20241024,140200,25623451,1250,1250,1250,1250,0
20241024,140100,25623451,1250,1250,1250,1250,0
20241024,140000,25623451,1250,1250,1250,1250,0
20241024,135900,25623451,1250,1250,1250,1250,0
20241024,135800,25623451,1250,1250,1250,1250,0
20241024,135700,25623451,1250,1250,1250,1250,0
20241024,135600,25623451,1250,1250,1250,1250,0
20241024,135500,25623451,1250,1250,1250,1250,0
20241024,135400,25623451,1250,1250,1250,1250,0
20241024,135300,25623451,1250,1250,1250,1250,0
20241024,135200,25623451,1250,1241,1250,1241,2
20241024,135100,25620960,1242,1242,1242,1242,0
20241024,135000,25620960,1242,1242,1242,1242,0
20241024,134900,25620960,1242,1242,1242,1242,0
20241024,134800,25620960,1242,1242,1242,1242,0
20241024,134700,25620960,1242,1242,1242,1242,0
20241024,134600,25620960,1242,1242,1242,1242,0
20241024,134500,25620960,1242,1242,1242,1242,0
20241024,134400,25620960,1242,1242,1242,1242,0
20241024,134300,25620960,1242,1242,1242,1242,0
20241024,134200,25620960,1242,1242,1242,1242,0
20241024,134100,25620960,1242,1242,1242,1242,0
20241024,134000,25620960,1242,1243,1243,1242,1004
20241024,133900,24373506,1243,1243,1243,1243,0
20241024,133800,24373506,1243,1243,1243,1243,0
20241024,133700,24373506,1243,1243,1243,1243,0
20241024,133600,24373506,1243,1243,1243,1243,0
20241024,133500,24373506,1243,1243,1243,1243,0
20241024,133400,24373506,1243,1243,1243,1243,0
20241024,133300,24373506,1243,1243,1243,1243,0
20241024,133200,24373506,1243,1243,1243,1243,0
20241024,133100,24373506,1243,1243,1243,1243,0
20241024,133000,24373506,1243,1243,1243,1243,0
20241024,132900,24373506,1243,1243,1243,1243,0
20241024,132800,24373506,1243,1243,1243,1243,0
20241024,132700,24373506,1243,1243,1243,1243,15
20241024,132600,24354861,1244,1246,1246,1244,2964
20241024,132500,20661771,1248,1248,1248,1248,1
20241024,132400,20660523,1255,1255,1255,1255,0
20241024,132300,20660523,1255,1255,1255,1255,0
20241024,132200,20660523,1255,1255,1255,1255,0
20241024,132100,20660523,1255,1255,1255,1255,0
20241024,132000,20660523,1255,1255,1255,1255,0
20241024,131900,20660523,1255,1255,1255,1255,0
20241024,131800,20660523,1255,1255,1255,1255,0
20241024,131700,20660523,1255,1255,1255,1255,0
20241024,131600,20660523,1255,1255,1255,1255,0
20241024,131500,20660523,1255,1255,1255,1255,0
20241024,131400,20660523,1255,1255,1255,1255,0
20241024,131300,20660523,1255,1255,1255,1255,0
20241024,131200,20660523,1255,1255,1255,1255,0
20241024,131100,20660523,1255,1255,1255,1255,0
20241024,131000,20660523,1255,1255,1255,1255,0
20241024,130900,20660523,1255,1255,1255,1255,0
20241024,130800,20660523,1255,1255,1255,1255,0
20241024,130700,20660523,1255,1255,1255,1255,0
20241024,130600,20660523,1255,1255,1255,1255,0
20241024,130500,20660523,1255,1255,1255,1255,0
20241024,130400,20660523,1255,1255,1255,1255,0
20241024,130300,20660523,1255,1255,1255,1255,0
20241024,130200,20660523,1255,1255,1255,1255,0
20241024,130100,20660523,1255,1255,1255,1255,0
20241024,130000,20660523,1255,1255,1255,1255,0
20241024,125900,20660523,1255,1255,1255,1255,0
20241024,125800,20660523,1255,1255,1255,1255,0
20241024,125700,20660523,1255,1255,1255,1255,0
20241024,125600,20660523,1255,1255,1255,1255,0
20241024,125500,20660523,1255,1255,1255,1255,0
20241024,125400,20660523,1255,1255,1255,1255,0
20241024,125300,20660523,1255,1255,1255,1255,0
20241024,125200,20660523,1255,1255,1255,1255,0
20241024,125100,20660523,1255,1255,1255,1255,0
20241024,125000,20660523,1255,1255,1255,1255,0
20241024,124900,20660523,1255,1255,1255,1255,0
20241024,124800,20660523,1255,1255,1255,1255,0
20241024,124700,20660523,1255,1255,1255,1255,0
20241024,124600,20660523,1255,1255,1255,1255,0
20241024,124500,20660523,1255,1255,1255,1255,0
20241024,124400,20660523,1255,1255,1255,1255,0
20241024,124300,20660523,1255,1255,1255,1255,0
20241024,124200,20660523,1255,1255,1255,1255,0
20241024,124100,20660523,1255,1255,1255,1255,0
20241024,124000,20660523,1255,1255,1255,1255,0
20241024,123900,20660523,1255,1255,1255,1255,0
20241024,123800,20660523,1255,1255,1255,1255,0
20241024,123700,20660523,1255,1255,1255,1255,0
20241024,123600,20660523,1255,1255,1255,1255,0
20241024,123500,20660523,1255,1255,1255,1255,0
20241024,123400,20660523,1255,1255,1255,1255,0
20241024,123300,20660523,1255,1255,1255,1255,0
20241024,123200,20660523,1255,1255,1255,1255,0
20241024,123100,20660523,1255,1255,1255,1255,0
20241024,123000,20660523,1255,1255,1255,1255,0
20241024,122900,20660523,1255,1255,1255,1255,0
20241024,122800,20660523,1255,1255,1255,1255,0
20241024,122700,20660523,1255,1255,1255,1255,0
20241024,122600,20660523,1255,1255,1255,1255,0
20241024,122500,20660523,1255,1255,1255,1255,0
20241024,122400,20660523,1255,1255,1255,1255,0
20241024,122300,20660523,1255,1255,1255,1255,0
20241024,122200,20660523,1255,1251,1255,1251,63
20241024,122100,20581676,1246,1250,1250,1246,2709
20241024,122000,17195862,1247,1247,1247,1247,0
20241024,121900,17195862,1247,1247,1247,1247,0
20241024,121800,17195862,1247,1247,1247,1247,0
20241024,121700,17195862,1247,1247,1247,1247,1
20241024,121600,17194615,1248,1248,1248,1248,0
20241024,121500,17194615,1248,1248,1248,1248,0
20241024,121400,17194615,1248,1250,1250,1248,421
20241024,121300,16668564,1249,1249,1249,1249,0
20241024,121200,16668564,1249,1250,1250,1249,971
20241024,121100,15454903,1250,1250,1250,1250,0
20241024,121000,15454903,1250,1250,1250,1250,0
20241024,120900,15454903,1250,1250,1250,1250,0
20241024,120800,15454903,1250,1250,1250,1250,0
20241024,120700,15454903,1250,1250,1250,1250,41
20241024,120600,15403653,1257,1257,1257,1257,0
20241024,120500,15403653,1257,1257,1257,1257,0
20241024,120400,15403653,1257,1257,1257,1257,0
20241024,120300,15403653,1257,1257,1257,1257,0
20241024,120200,15403653,1257,1257,1257,1257,0
20241024,120100,15403653,1257,1257,1257,1257,0
20241024,120000,15403653,1257,1257,1257,1257,0
20241024,115900,15403653,1257,1257,1257,1257,0
20241024,115800,15403653,1257,1257,1257,1257,0
20241024,115700,15403653,1257,1257,1257,1257,0
20241024,115600,15403653,1257,1257,1257,1257,0
20241024,115500,15403653,1257,1257,1257,1257,0
20241024,115400,15403653,1257,1257,1257,1257,0
20241024,115300,15403653,1257,1257,1257,1257,0
20241024,115200,15403653,1257,1257,1257,1257,0
20241024,115100,15403653,1257,1257,1257,1257,0
20241024,115000,15403653,1257,1257,1257,1257,0
20241024,114900,15403653,1257,1257,1257,1257,0
20241024,114800,15403653,1257,1257,1257,1257,0
20241024,114700,15403653,1257,1257,1257,1257,0
20241024,114600,15403653,1257,1257,1257,1257,0
20241024,114500,15403653,1257,1257,1257,1257,0
20241024,114400,15403653,1257,1257,1257,1257,0
20241024,114300,15403653,1257,1257,1257,1257,0
20241024,114200,15403653,1257,1257,1257,1257,0
20241024,114100,15403653,1257,1257,1257,1257,0
20241024,114000,15403653,1257,1257,1257,1257,0
20241024,113900,15403653,1257,1257,1257,1257,0
20241024,113800,15403653,1257,1257,1257,1257,0
20241024,113700,15403653,1257,1257,1257,1257,0
20241024,113600,15403653,1257,1257,1257,1257,0
20241024,113500,15403653,1257,1257,1257,1257,0
20241024,113400,15403653,1257,1257,1257,1257,0
20241024,113300,15403653,1257,1257,1257,1257,0
20241024,113200,15403653,1257,1257,1257,1257,0
20241024,113100,15403653,1257,1257,1257,1257,0
20241024,113000,15403653,1257,1257,1257,1257,0
20241024,112900,15403653,1257,1257,1257,1257,0
20241024,112800,15403653,1257,1257,1257,1257,0
20241024,112700,15403653,1257,1257,1257,1257,0
20241024,112600,15403653,1257,1257,1257,1257,0
20241024,112500,15403653,1257,1257,1257,1257,0
20241024,112400,15403653,1257,1257,1257,1257,0
20241024,112300,15403653,1257,1257,1257,1257,0
20241024,112200,15403653,1257,1257,1257,1257,0
20241024,112100,15403653,1257,1257,1257,1257,0
20241024,112000,15403653,1257,1257,1257,1257,0
20241024,111900,15403653,1257,1257,1257,1257,0
20241024,111800,15403653,1257,1257,1257,1257,0
20241024,111700,15403653,1257,1257,1257,1257,0
20241024,111600,15403653,1257,1257,1257,1257,0
20241024,111500,15403653,1257,1257,1257,1257,0
20241024,111400,15403653,1257,1257,1257,1257,0
20241024,111300,15403653,1257,1257,1257,1257,0
20241024,111200,15403653,1257,1257,1257,1257,0
20241024,111100,15403653,1257,1257,1257,1257,0
20241024,111000,15403653,1257,1257,1257,1257,0
20241024,110900,15403653,1257,1257,1257,1257,0
20241024,110800,15403653,1257,1257,1257,1257,0
20241024,110700,15403653,1257,1257,1257,1257,0
20241024,110600,15403653,1257,1257,1257,1257,0
20241024,110500,15403653,1257,1257,1257,1257,0
20241024,110400,15403653,1257,1257,1257,1257,0
20241024,110300,15403653,1257,1257,1257,1257,0
20241024,110200,15403653,1257,1257,1257,1257,0
20241024,110100,15403653,1257,1257,1257,1257,0
20241024,110000,15403653,1257,1257,1257,1257,0
20241024,105900,15403653,1257,1257,1257,1257,0
20241024,105800,15403653,1257,1257,1257,1257,0
20241024,105700,15403653,1257,1257,1257,1257,0
20241024,105600,15403653,1257,1257,1257,1257,0
20241024,105500,15403653,1257,1257,1257,1257,0
20241024,105400,15403653,1257,1257,1257,1257,0
20241024,105300,15403653,1257,1257,1257,1257,0
20241024,105200,15403653,1257,1257,1257,1257,0
20241024,105100,15403653,1257,1257,1257,1257,0
20241024,105000,15403653,1257,1257,1257,1257,0
20241024,104900,15403653,1257,1257,1257,1257,0
20241024,104800,15403653,1257,1257,1257,1257,0
20241024,104700,15403653,1257,1257,1257,1257,0
20241024,104600,15403653,1257,1257,1257,1257,0
20241024,104500,15403653,1257,1257,1257,1257,0
20241024,104400,15403653,1257,1257,1257,1257,0
20241024,104300,15403653,1257,1257,1257,1257,0
20241024,104200,15403653,1257,1257,1257,1257,0
20241024,104100,15403653,1257,1257,1257,1257,0
20241024,104000,15403653,1257,1257,1257,1257,0
20241024,103900,15403653,1257,1257,1257,1257,0
20241024,103800,15403653,1257,1257,1257,1257,0
20241024,103700,15403653,1257,1257,1257,1257,0
20241024,103600,15403653,1257,1257,1257,1257,0
20241024,103500,15403653,1257,1257,1257,1257,0
20241024,103400,15403653,1257,1257,1257,1257,0
20241024,103300,15403653,1257,1257,1257,1257,0
20241024,103200,15403653,1257,1257,1257,1257,0
20241024,103100,15403653,1257,1257,1257,1257,0
20241024,103000,15403653,1257,1257,1257,1257,0
20241024,102900,15403653,1257,1257,1257,1257,0
20241024,102800,15403653,1257,1257,1257,1257,0
20241024,102700,15403653,1257,1257,1257,1257,0
20241024,102600,15403653,1257,1249,1257,1249,11
20241024,102500,15389906,1247,1247,1247,1247,0
20241024,102400,15389906,1247,1247,1247,1247,0
20241024,102300,15389906,1247,1247,1247,1247,0
20241024,102200,15389906,1247,1247,1247,1247,0
20241024,102100,15389906,1247,1247,1247,1247,0
20241024,102000,15389906,1247,1247,1247,1247,0
20241024,101900,15389906,1247,1247,1247,1247,0
20241024,101800,15389906,1247,1247,1247,1247,1
20241024,101700,15388659,1248,1248,1248,1248,0
20241024,101600,15388659,1248,1249,1249,1248,169
20241024,101500,15177579,1249,1249,1249,1249,0
20241024,101400,15177579,1249,1249,1249,1249,0
20241024,101300,15177579,1249,1249,1249,1249,0
20241024,101200,15177579,1249,1252,1252,1249,3859
20241024,101100,10352720,1252,1252,1252,1252,0
20241024,101000,10352720,1252,1252,1252,1252,0
20241024,100900,10352720,1252,1252,1252,1252,0
20241024,100800,10352720,1252,1253,1253,1251,901
20241024,100700,9225027,1267,1253,1267,1251,751
20241024,100600,8284633,1256,1256,1256,1256,0
20241024,100500,8284633,1256,1256,1256,1256,0
20241024,100400,8284633,1256,1256,1256,1256,50
20241024,100300,8221833,1254,1254,1254,1254,0
20241024,100200,8221833,1254,1254,1254,1254,0
20241024,100100,8221833,1254,1254,1254,1254,1
20241024,100000,8220579,1255,1255,1255,1255,0
20241024,095900,8220579,1255,1255,1255,1255,0
20241024,095800,8220579,1255,1255,1255,1255,0
20241024,095700,8220579,1255,1255,1255,1255,0
20241024,095600,8220579,1255,1255,1255,1255,0
20241024,095500,8220579,1255,1255,1255,1255,0
20241024,095400,8220579,1255,1255,1255,1255,1
20241024,095300,8219324,1256,1256,1256,1256,0
20241024,095200,8219324,1256,1256,1256,1256,12
20241024,095100,8204252,1267,1267,1267,1267,0
20241024,095000,8204252,1267,1257,1267,1256,552
20241024,094900,7510384,1257,1258,1258,1257,104
20241024,094800,7379608,1268,1268,1268,1268,0
20241024,094700,7379608,1268,1268,1268,1268,0
20241024,094600,7379608,1268,1268,1268,1268,0
20241024,094500,7379608,1268,1268,1268,1268,0
20241024,094400,7379608,1268,1268,1268,1268,0
20241024,094300,7379608,1268,1268,1268,1268,1
20241024,094200,7378340,1268,1268,1268,1268,0
20241024,094100,7378340,1268,1268,1268,1268,0
20241024,094000,7378340,1268,1268,1268,1268,0
20241024,093900,7378340,1268,1268,1268,1268,0
20241024,093800,7378340,1268,1268,1268,1268,0
20241024,093700,7378340,1268,1268,1268,1268,0
20241024,093600,7378340,1268,1268,1268,1268,0
20241024,093500,7378340,1268,1268,1268,1268,0
20241024,093400,7378340,1268,1268,1268,1268,0
20241024,093300,7378340,1268,1268,1268,1268,1
20241024,093200,7377072,1260,1260,1260,1260,0
20241024,093100,7377072,1260,1260,1260,1260,0
20241024,093000,7377072,1260,1260,1260,1260,0
20241024,092900,7377072,1260,1260,1260,1259,306
20241024,092800,6991513,1260,1260,1260,1260,0
20241024,092700,6991513,1260,1260,1260,1260,0
20241024,092600,6991513,1260,1260,1260,1260,0
20241024,092500,6991513,1260,1260,1260,1260,0
20241024,092400,6991513,1260,1260,1260,1260,0
20241024,092300,6991513,1260,1260,1260,1260,1
20241024,092200,6990253,1260,1260,1260,1260,0
20241024,092100,6990253,1260,1260,1260,1260,0
20241024,092000,6990253,1260,1260,1260,1260,0
20241024,091900,6990253,1260,1260,1260,1260,0
20241024,091800,6990253,1260,1260,1260,1260,5
20241024,091700,6983953,1260,1263,1263,1260,1087
20241024,091600,5612890,1275,1275,1275,1275,0
20241024,091500,5612890,1275,1275,1275,1275,0
20241024,091400,5612890,1275,1275,1275,1275,0
20241024,091300,5612890,1275,1275,1275,1275,0
20241024,091200,5612890,1275,1275,1275,1275,0
20241024,091100,5612890,1275,1275,1275,1275,0
20241024,091000,5612890,1275,1275,1275,1275,0
20241024,090900,5612890,1275,1275,1275,1275,0
20241024,090800,5612890,1275,1275,1275,1275,0
20241024,090700,5612890,1275,1275,1275,1275,0
20241024,090600,5612890,1275,1275,1275,1275,0
20241024,090500,5612890,1275,1275,1275,1275,0
20241024,090400,5612890,1275,1275,1275,1275,0
20241024,090300,5612890,1275,1270,1275,1270,1359
20241024,090200,3885200,1262,1262,1262,1262,0
20241024,090100,3885200,1262,1262,1262,1262,0
20241024,090000,3885200,1262,1270,1270,1262,3060