KissMeData/069540/min/candle-20241024.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241024,194800,286148765,1416,1416,1416,1416,10298
20241024,194700,286148765,1416,1416,1416,1416,0
20241024,194600,286148765,1416,1416,1416,1416,0
20241024,194500,286148765,1416,1416,1416,1416,0
20241024,194400,286148765,1416,1416,1416,1416,0
20241024,194300,286148765,1416,1416,1416,1416,0
20241024,194200,286148765,1416,1416,1416,1416,0
20241024,194100,286148765,1416,1416,1416,1416,0
20241024,194000,286148765,1416,1416,1416,1416,0
20241024,193900,286148765,1416,1416,1416,1416,0
20241024,193800,286148765,1416,1416,1416,1416,0
20241024,193700,286148765,1416,1416,1416,1416,0
20241024,193600,286148765,1416,1416,1416,1416,0
20241024,193500,286148765,1416,1416,1416,1416,0
20241024,193400,286148765,1416,1416,1416,1416,0
20241024,193300,286148765,1416,1416,1416,1416,0
20241024,193200,286148765,1416,1416,1416,1416,0
20241024,193100,286148765,1416,1416,1416,1416,0
20241024,193000,286148765,1416,1416,1416,1416,0
20241024,192900,286148765,1416,1416,1416,1416,0
20241024,192800,286148765,1416,1416,1416,1416,0
20241024,192700,286148765,1416,1416,1416,1416,0
20241024,192600,286148765,1416,1416,1416,1416,0
20241024,192500,286148765,1416,1416,1416,1416,0
20241024,192400,286148765,1416,1416,1416,1416,0
20241024,192300,286148765,1416,1416,1416,1416,0
20241024,192200,286148765,1416,1416,1416,1416,0
20241024,192100,286148765,1416,1416,1416,1416,0
20241024,192000,286148765,1416,1416,1416,1416,0
20241024,191900,286148765,1416,1416,1416,1416,0
20241024,191800,286148765,1416,1416,1416,1416,10298
20241024,191700,286148765,1416,1416,1416,1416,0
20241024,191600,286148765,1416,1416,1416,1416,0
20241024,191500,286148765,1416,1416,1416,1416,0
20241024,191400,286148765,1416,1416,1416,1416,0
20241024,191300,286148765,1416,1416,1416,1416,0
20241024,191200,286148765,1416,1416,1416,1416,0
20241024,191100,286148765,1416,1416,1416,1416,0
20241024,191000,286148765,1416,1416,1416,1416,0
20241024,190900,286148765,1416,1416,1416,1416,0
20241024,190800,286148765,1416,1416,1416,1416,0
20241024,190700,286148765,1416,1416,1416,1416,0
20241024,190600,286148765,1416,1416,1416,1416,0
20241024,190500,286148765,1416,1416,1416,1416,0
20241024,190400,286148765,1416,1416,1416,1416,0
20241024,190300,286148765,1416,1416,1416,1416,0
20241024,190200,286148765,1416,1416,1416,1416,0
20241024,190100,286148765,1416,1416,1416,1416,0
20241024,190000,286148765,1416,1416,1416,1416,0
20241024,185900,286148765,1416,1416,1416,1416,0
20241024,185800,286148765,1416,1416,1416,1416,0
20241024,185700,286148765,1416,1416,1416,1416,0
20241024,185600,286148765,1416,1416,1416,1416,0
20241024,185500,286148765,1416,1416,1416,1416,0
20241024,185400,286148765,1416,1416,1416,1416,0
20241024,185300,286148765,1416,1416,1416,1416,0
20241024,185200,286148765,1416,1416,1416,1416,0
20241024,185100,286148765,1416,1416,1416,1416,0
20241024,185000,286148765,1416,1416,1416,1416,0
20241024,184900,286148765,1416,1416,1416,1416,0
20241024,184800,286148765,1416,1416,1416,1416,10298
20241024,184700,286148765,1416,1416,1416,1416,0
20241024,184600,286148765,1416,1416,1416,1416,0
20241024,184500,286148765,1416,1416,1416,1416,0
20241024,184400,286148765,1416,1416,1416,1416,0
20241024,184300,286148765,1416,1416,1416,1416,0
20241024,184200,286148765,1416,1416,1416,1416,0
20241024,184100,286148765,1416,1416,1416,1416,0
20241024,184000,286148765,1416,1416,1416,1416,0
20241024,183900,286148765,1416,1416,1416,1416,0
20241024,183800,286148765,1416,1416,1416,1416,0
20241024,183700,286148765,1416,1416,1416,1416,0
20241024,183600,286148765,1416,1416,1416,1416,0
20241024,183500,286148765,1416,1416,1416,1416,0
20241024,183400,286148765,1416,1416,1416,1416,0
20241024,183300,286148765,1416,1416,1416,1416,0
20241024,183200,286148765,1416,1416,1416,1416,0
20241024,183100,286148765,1416,1416,1416,1416,0
20241024,183000,286148765,1416,1416,1416,1416,0
20241024,182900,286148765,1416,1416,1416,1416,0
20241024,182800,286148765,1416,1416,1416,1416,0
20241024,182700,286148765,1416,1416,1416,1416,0
20241024,182600,286148765,1416,1416,1416,1416,0
20241024,182500,286148765,1416,1416,1416,1416,0
20241024,182400,286148765,1416,1416,1416,1416,0
20241024,182300,286148765,1416,1416,1416,1416,0
20241024,182200,286148765,1416,1416,1416,1416,0
20241024,182100,286148765,1416,1416,1416,1416,0
20241024,182000,286148765,1416,1416,1416,1416,0
20241024,181900,286148765,1416,1416,1416,1416,0
20241024,181800,286148765,1416,1416,1416,1416,10298
20241024,181700,286148765,1416,1416,1416,1416,0
20241024,181600,286148765,1416,1416,1416,1416,0
20241024,181500,286148765,1416,1416,1416,1416,0
20241024,181400,286148765,1416,1416,1416,1416,0
20241024,181300,286148765,1416,1416,1416,1416,0
20241024,181200,286148765,1416,1416,1416,1416,0
20241024,181100,286148765,1416,1416,1416,1416,0
20241024,181000,286148765,1416,1416,1416,1416,0
20241024,180900,286148765,1416,1416,1416,1416,0
20241024,180800,286148765,1416,1416,1416,1416,0
20241024,180700,286148765,1416,1416,1416,1416,0
20241024,180600,286148765,1416,1416,1416,1416,0
20241024,180500,286148765,1416,1416,1416,1416,0
20241024,180400,286148765,1416,1416,1416,1416,0
20241024,180300,286148765,1416,1416,1416,1416,0
20241024,180200,286148765,1416,1416,1416,1416,0
20241024,180100,286148765,1416,1416,1416,1416,0
20241024,180000,286148765,1416,1416,1416,1416,0
20241024,175900,286148765,1416,1416,1416,1416,0
20241024,175800,286148765,1416,1416,1416,1416,0
20241024,175700,286148765,1416,1416,1416,1416,0
20241024,175600,286148765,1416,1416,1416,1416,0
20241024,175500,286148765,1416,1416,1416,1416,0
20241024,175400,286148765,1416,1416,1416,1416,0
20241024,175300,286148765,1416,1416,1416,1416,0
20241024,175200,286148765,1416,1416,1416,1416,0
20241024,175100,286148765,1416,1416,1416,1416,0
20241024,175000,286148765,1416,1416,1416,1416,0
20241024,174900,286148765,1416,1416,1416,1416,0
20241024,174800,286148765,1416,1416,1416,1416,10298
20241024,174700,286148765,1416,1416,1416,1416,0
20241024,174600,286148765,1416,1416,1416,1416,0
20241024,174500,286148765,1416,1416,1416,1416,0
20241024,174400,286148765,1416,1416,1416,1416,0
20241024,174300,286148765,1416,1416,1416,1416,0
20241024,174200,286148765,1416,1416,1416,1416,0
20241024,174100,286148765,1416,1416,1416,1416,0
20241024,174000,286148765,1416,1416,1416,1416,0
20241024,173900,286148765,1416,1416,1416,1416,0
20241024,173800,286148765,1416,1416,1416,1416,0
20241024,173700,286148765,1416,1416,1416,1416,0
20241024,173600,286148765,1416,1416,1416,1416,0
20241024,173500,286148765,1416,1416,1416,1416,0
20241024,173400,286148765,1416,1416,1416,1416,0
20241024,173300,286148765,1416,1416,1416,1416,0
20241024,173200,286148765,1416,1416,1416,1416,0
20241024,173100,286148765,1416,1416,1416,1416,0
20241024,173000,286148765,1416,1416,1416,1416,0
20241024,172900,286148765,1416,1416,1416,1416,0
20241024,172800,286148765,1416,1416,1416,1416,0
20241024,172700,286148765,1416,1416,1416,1416,0
20241024,172600,286148765,1416,1416,1416,1416,0
20241024,172500,286148765,1416,1416,1416,1416,0
20241024,172400,286148765,1416,1416,1416,1416,0
20241024,172300,286148765,1416,1416,1416,1416,0
20241024,172200,286148765,1416,1416,1416,1416,0
20241024,172100,286148765,1416,1416,1416,1416,0
20241024,172000,286148765,1416,1416,1416,1416,0
20241024,171900,286148765,1416,1416,1416,1416,0
20241024,171800,286148765,1416,1416,1416,1416,10298
20241024,171700,286148765,1416,1416,1416,1416,0
20241024,171600,286148765,1416,1416,1416,1416,0
20241024,171500,286148765,1416,1416,1416,1416,0
20241024,171400,286148765,1416,1416,1416,1416,0
20241024,171300,286148765,1416,1416,1416,1416,0
20241024,171200,286148765,1416,1416,1416,1416,0
20241024,171100,286148765,1416,1416,1416,1416,0
20241024,171000,286148765,1416,1416,1416,1416,0
20241024,170900,286148765,1416,1416,1416,1416,0
20241024,170800,286148765,1416,1416,1416,1416,0
20241024,170700,286148765,1416,1416,1416,1416,0
20241024,170600,286148765,1416,1416,1416,1416,0
20241024,170500,286148765,1416,1416,1416,1416,0
20241024,170400,286148765,1416,1416,1416,1416,0
20241024,170300,286148765,1416,1416,1416,1416,0
20241024,170200,286148765,1416,1416,1416,1416,0
20241024,170100,286148765,1416,1416,1416,1416,0
20241024,170000,286148765,1416,1416,1416,1416,0
20241024,165900,286148765,1416,1416,1416,1416,0
20241024,165800,286148765,1416,1416,1416,1416,0
20241024,165700,286148765,1416,1416,1416,1416,0
20241024,165600,286148765,1416,1416,1416,1416,0
20241024,165500,286148765,1416,1416,1416,1416,0
20241024,165400,286148765,1416,1416,1416,1416,0
20241024,165300,286148765,1416,1416,1416,1416,0
20241024,165200,286148765,1416,1416,1416,1416,0
20241024,165100,286148765,1416,1416,1416,1416,0
20241024,165000,286148765,1416,1416,1416,1416,0
20241024,164900,286148765,1416,1416,1416,1416,0
20241024,164800,286148765,1416,1416,1416,1416,10298
20241024,164700,286148765,1416,1416,1416,1416,0
20241024,164600,286148765,1416,1416,1416,1416,0
20241024,164500,286148765,1416,1416,1416,1416,0
20241024,164400,286148765,1416,1416,1416,1416,0
20241024,164300,286148765,1416,1416,1416,1416,0
20241024,164200,286148765,1416,1416,1416,1416,0
20241024,164100,286148765,1416,1416,1416,1416,0
20241024,164000,286148765,1416,1416,1416,1416,0
20241024,163900,286148765,1416,1416,1416,1416,0
20241024,163800,286148765,1416,1416,1416,1416,0
20241024,163700,286148765,1416,1416,1416,1416,0
20241024,163600,286148765,1416,1416,1416,1416,0
20241024,163500,286148765,1416,1416,1416,1416,0
20241024,163400,286148765,1416,1416,1416,1416,0
20241024,163300,286148765,1416,1416,1416,1416,0
20241024,163200,286148765,1416,1416,1416,1416,0
20241024,163100,286148765,1416,1416,1416,1416,0
20241024,163000,286148765,1416,1416,1416,1416,0
20241024,162900,286148765,1416,1416,1416,1416,0
20241024,162800,286148765,1416,1416,1416,1416,0
20241024,162700,286148765,1416,1416,1416,1416,0
20241024,162600,286148765,1416,1416,1416,1416,0
20241024,162500,286148765,1416,1416,1416,1416,0
20241024,162400,286148765,1416,1416,1416,1416,0
20241024,162300,286148765,1416,1416,1416,1416,0
20241024,162200,286148765,1416,1416,1416,1416,0
20241024,162100,286148765,1416,1416,1416,1416,0
20241024,162000,286148765,1416,1416,1416,1416,0
20241024,161900,286148765,1416,1416,1416,1416,0
20241024,161800,286148765,1416,1416,1416,1416,10298
20241024,161700,286148765,1416,1416,1416,1416,0
20241024,161600,286148765,1416,1416,1416,1416,0
20241024,161500,286148765,1416,1416,1416,1416,0
20241024,161400,286148765,1416,1416,1416,1416,0
20241024,161300,286148765,1416,1416,1416,1416,0
20241024,161200,286148765,1416,1416,1416,1416,0
20241024,161100,286148765,1416,1416,1416,1416,0
20241024,161000,286148765,1416,1416,1416,1416,0
20241024,160900,286148765,1416,1416,1416,1416,0
20241024,160800,286148765,1416,1416,1416,1416,0
20241024,160700,286148765,1416,1416,1416,1416,0
20241024,160600,286148765,1416,1416,1416,1416,0
20241024,160500,286148765,1416,1416,1416,1416,0
20241024,160400,286148765,1416,1416,1416,1416,0
20241024,160300,286148765,1416,1416,1416,1416,0
20241024,160200,286148765,1416,1416,1416,1416,0
20241024,160100,286148765,1416,1416,1416,1416,0
20241024,160000,286148765,1416,1416,1416,1416,0
20241024,155900,286148765,1416,1416,1416,1416,0
20241024,155800,286148765,1416,1416,1416,1416,0
20241024,155700,286148765,1416,1416,1416,1416,0
20241024,155600,286148765,1416,1416,1416,1416,0
20241024,155500,286148765,1416,1416,1416,1416,0
20241024,155400,286148765,1416,1416,1416,1416,0
20241024,155300,286148765,1416,1416,1416,1416,0
20241024,155200,286148765,1416,1416,1416,1416,0
20241024,155100,286148765,1416,1416,1416,1416,0
20241024,155000,286148765,1416,1416,1416,1416,0
20241024,154900,286148765,1416,1416,1416,1416,0
20241024,154800,286148765,1416,1416,1416,1416,10298
20241024,154700,286148765,1416,1416,1416,1416,0
20241024,154600,286148765,1416,1416,1416,1416,0
20241024,154500,286148765,1416,1416,1416,1416,0
20241024,154400,286148765,1416,1416,1416,1416,0
20241024,154300,286148765,1416,1416,1416,1416,0
20241024,154200,286148765,1416,1416,1416,1416,0
20241024,154100,286148765,1416,1416,1416,1416,0
20241024,154000,286148765,1416,1416,1416,1416,0
20241024,153900,286148765,1416,1416,1416,1416,0
20241024,153800,286148765,1416,1416,1416,1416,0
20241024,153700,286148765,1416,1416,1416,1416,0
20241024,153600,286148765,1416,1416,1416,1416,0
20241024,153500,286148765,1416,1416,1416,1416,0
20241024,153400,286148765,1416,1416,1416,1416,0
20241024,153300,286148765,1416,1416,1416,1416,0
20241024,153200,286148765,1416,1416,1416,1416,0
20241024,153100,286148765,1416,1416,1416,1416,0
20241024,153000,286148765,1416,1416,1416,1416,10298
20241024,152900,271566797,1429,1429,1429,1429,0
20241024,152800,271566797,1429,1429,1429,1429,0
20241024,152700,271566797,1429,1429,1429,1429,0
20241024,152600,271566797,1429,1429,1429,1429,0
20241024,152500,271566797,1429,1429,1429,1429,0
20241024,152400,271566797,1429,1429,1429,1429,0
20241024,152300,271566797,1429,1429,1429,1429,0
20241024,152200,271566797,1429,1429,1429,1429,0
20241024,152100,271566797,1429,1429,1429,1429,0
20241024,152000,271566797,1429,1429,1429,1429,0
20241024,151900,271566797,1429,1429,1429,1416,76
20241024,151800,271459155,1414,1414,1429,1414,43
20241024,151700,271397738,1424,1424,1424,1424,0
20241024,151600,271397738,1424,1421,1424,1421,1541
20241024,151500,269205615,1421,1421,1421,1421,1
20241024,151400,269204194,1413,1413,1413,1413,2
20241024,151300,269201368,1413,1413,1413,1413,2
20241024,151200,269198542,1415,1415,1415,1415,500
20241024,151100,268491042,1421,1421,1421,1421,4
20241024,151000,268485358,1421,1421,1421,1421,1
20241024,150900,268483937,1421,1413,1421,1413,2001
20241024,150800,265656515,1421,1421,1421,1421,0
20241024,150700,265656515,1421,1420,1421,1410,1003
20241024,150600,264241231,1420,1416,1420,1411,956
20241024,150500,262887062,1416,1414,1416,1413,650
20241024,150400,261967560,1413,1412,1413,1412,3
20241024,150300,261963323,1412,1413,1421,1411,319
20241024,150200,261513057,1414,1415,1415,1414,641
20241024,150100,260606572,1415,1414,1415,1413,188
20241024,150000,260340705,1412,1412,1412,1412,2
20241024,145900,260337881,1424,1424,1424,1424,1
20241024,145800,260336457,1411,1413,1413,1411,500
20241024,145700,259630382,1425,1413,1425,1413,2
20241024,145600,259627544,1426,1426,1426,1413,414
20241024,145500,259041276,1420,1417,1420,1417,6
20241024,145400,259032771,1417,1418,1418,1417,738
20241024,145300,257986987,1428,1428,1428,1428,1
20241024,145200,257985559,1420,1420,1420,1420,1
20241024,145100,257984139,1431,1431,1431,1431,0
20241024,145000,257984139,1431,1431,1431,1431,0
20241024,144900,257984139,1431,1431,1431,1431,0
20241024,144800,257984139,1431,1424,1431,1417,2566
20241024,144700,254345258,1424,1424,1424,1424,0
20241024,144600,254345258,1424,1423,1432,1423,280
20241024,144500,253946799,1432,1432,1432,1432,0
20241024,144400,253946799,1432,1432,1432,1432,4
20241024,144300,253941071,1432,1432,1432,1432,5
20241024,144200,253933911,1432,1432,1432,1432,196
20241024,144100,253653239,1432,1432,1432,1432,5
20241024,144000,253646079,1423,1423,1423,1423,5
20241024,143900,253638964,1423,1423,1423,1423,1
20241024,143800,253637541,1430,1430,1430,1430,0
20241024,143700,253637541,1430,1430,1430,1430,100
20241024,143600,253494541,1430,1430,1430,1430,0
20241024,143500,253494541,1430,1430,1430,1430,100
20241024,143400,253351541,1430,1429,1430,1429,64
20241024,143300,253260051,1430,1430,1430,1430,500
20241024,143200,252545051,1430,1430,1430,1430,101
20241024,143100,252400621,1420,1420,1420,1420,30
20241024,143000,252358021,1433,1426,1433,1426,264
20241024,142900,251981319,1419,1426,1426,1419,2
20241024,142800,251978474,1419,1421,1427,1419,1702
20241024,142700,249561226,1427,1427,1427,1427,0
20241024,142600,249561226,1427,1427,1427,1427,0
20241024,142500,249561226,1427,1427,1427,1427,0
20241024,142400,249561226,1427,1427,1427,1427,11
20241024,142300,249545529,1427,1425,1432,1425,7
20241024,142200,249535535,1423,1430,1430,1418,16754
20241024,142100,225689743,1438,1431,1438,1431,10
20241024,142000,225675391,1438,1438,1438,1438,0
20241024,141900,225675391,1438,1438,1438,1438,1
20241024,141800,225673953,1430,1430,1430,1430,0
20241024,141700,225673953,1430,1432,1432,1430,3698
20241024,141600,220378432,1432,1435,1435,1432,6800
20241024,141500,210636014,1440,1440,1440,1440,0
20241024,141400,210636014,1440,1435,1440,1435,6
20241024,141300,210627399,1435,1435,1435,1435,0
20241024,141200,210627399,1435,1435,1435,1435,1
20241024,141100,210625964,1440,1440,1440,1440,0
20241024,141000,210625964,1440,1440,1440,1440,0
20241024,140900,210625964,1440,1440,1440,1440,1
20241024,140800,210624524,1435,1435,1435,1435,0
20241024,140700,210624524,1435,1435,1435,1435,0
20241024,140600,210624524,1435,1435,1435,1435,51
20241024,140500,210551339,1444,1444,1444,1444,0
20241024,140400,210551339,1444,1444,1444,1444,0
20241024,140300,210551339,1444,1444,1444,1444,0
20241024,140200,210551339,1444,1444,1444,1444,0
20241024,140100,210551339,1444,1444,1444,1444,0
20241024,140000,210551339,1444,1444,1444,1444,0
20241024,135900,210551339,1444,1444,1444,1444,0
20241024,135800,210551339,1444,1444,1444,1444,0
20241024,135700,210551339,1444,1444,1444,1444,0
20241024,135600,210551339,1444,1444,1444,1444,0
20241024,135500,210551339,1444,1444,1444,1444,0
20241024,135400,210551339,1444,1444,1444,1444,0
20241024,135300,210551339,1444,1444,1444,1444,0
20241024,135200,210551339,1444,1444,1444,1444,0
20241024,135100,210551339,1444,1444,1444,1444,0
20241024,135000,210551339,1444,1444,1444,1444,0
20241024,134900,210551339,1444,1444,1444,1444,1
20241024,134800,210549895,1445,1445,1445,1445,1
20241024,134700,210548450,1445,1445,1445,1445,0
20241024,134600,210548450,1445,1445,1445,1445,1
20241024,134500,210547005,1445,1445,1445,1445,71
20241024,134400,210444410,1445,1445,1445,1445,20
20241024,134300,210415510,1445,1445,1445,1445,101
20241024,134200,210269565,1445,1445,1445,1445,100
20241024,134100,210125065,1445,1445,1445,1445,0
20241024,134000,210125065,1445,1445,1445,1445,0
20241024,133900,210125065,1445,1445,1445,1445,0
20241024,133800,210125065,1445,1445,1445,1445,0
20241024,133700,210125065,1445,1443,1445,1443,1279
20241024,133600,208278237,1444,1444,1444,1444,0
20241024,133500,208278237,1444,1444,1444,1444,0
20241024,133400,208278237,1444,1444,1444,1444,0
20241024,133300,208278237,1444,1444,1444,1444,0
20241024,133200,208278237,1444,1444,1444,1444,0
20241024,133100,208278237,1444,1444,1444,1444,0
20241024,133000,208278237,1444,1444,1444,1444,1
20241024,132900,208276793,1445,1445,1445,1445,0
20241024,132800,208276793,1445,1445,1445,1445,0
20241024,132700,208276793,1445,1445,1445,1445,0
20241024,132600,208276793,1445,1445,1445,1445,0
20241024,132500,208276793,1445,1445,1445,1445,0
20241024,132400,208276793,1445,1445,1445,1445,50
20241024,132300,208204543,1445,1445,1445,1445,1
20241024,132200,208203098,1445,1445,1445,1445,0
20241024,132100,208203098,1445,1445,1445,1445,0
20241024,132000,208203098,1445,1445,1445,1445,1
20241024,131900,208201653,1443,1443,1445,1443,1515
20241024,131800,206012823,1443,1443,1443,1443,0
20241024,131700,206012823,1443,1433,1443,1433,6
20241024,131600,206004215,1439,1433,1439,1433,245
20241024,131500,205652260,1438,1438,1438,1438,74
20241024,131400,205545848,1438,1438,1438,1438,3
20241024,131300,205541534,1433,1433,1433,1433,0
20241024,131200,205541534,1433,1433,1433,1433,1290
20241024,131100,203692964,1439,1439,1439,1439,0
20241024,131000,203692964,1439,1439,1439,1439,0
20241024,130900,203692964,1439,1439,1439,1439,2
20241024,130800,203690086,1432,1432,1432,1432,0
20241024,130700,203690086,1432,1432,1432,1432,0
20241024,130600,203690086,1432,1434,1434,1432,1625
20241024,130500,201362798,1443,1443,1443,1443,1
20241024,130400,201361355,1444,1444,1444,1444,0
20241024,130300,201361355,1444,1444,1444,1444,0
20241024,130200,201361355,1444,1444,1444,1444,1
20241024,130100,201359911,1443,1434,1443,1433,128
20241024,130000,201175671,1443,1437,1443,1434,102
20241024,125900,201029271,1436,1440,1440,1436,54
20241024,125800,200951695,1444,1437,1444,1437,10
20241024,125700,200937283,1437,1437,1437,1437,0
20241024,125600,200937283,1437,1437,1437,1437,0
20241024,125500,200937283,1437,1437,1437,1437,1
20241024,125400,200935846,1445,1445,1445,1445,2000
20241024,125300,198045846,1445,1445,1445,1445,0
20241024,125200,198045846,1445,1445,1445,1445,0
20241024,125100,198045846,1445,1445,1445,1445,0
20241024,125000,198045846,1445,1445,1445,1445,0
20241024,124900,198045846,1445,1444,1445,1444,110
20241024,124800,197886995,1437,1437,1437,1437,0
20241024,124700,197886995,1437,1437,1437,1437,100
20241024,124600,197743295,1448,1448,1448,1448,0
20241024,124500,197743295,1448,1448,1448,1448,0
20241024,124400,197743295,1448,1448,1448,1448,0
20241024,124300,197743295,1448,1448,1448,1448,0
20241024,124200,197743295,1448,1448,1448,1448,0
20241024,124100,197743295,1448,1448,1448,1448,0
20241024,124000,197743295,1448,1440,1448,1436,208
20241024,123900,197444184,1449,1449,1449,1449,2
20241024,123800,197441286,1449,1449,1449,1449,0
20241024,123700,197441286,1449,1447,1449,1447,69
20241024,123600,197341440,1447,1445,1447,1445,580
20241024,123500,196503337,1445,1445,1445,1445,1
20241024,123400,196501892,1445,1445,1445,1445,100
20241024,123300,196357392,1445,1445,1445,1445,0
20241024,123200,196357392,1445,1445,1445,1445,239
20241024,123100,196012037,1445,1445,1445,1445,0
20241024,123000,196012037,1445,1445,1445,1445,0
20241024,122900,196012037,1445,1445,1445,1445,100
20241024,122800,195867537,1445,1445,1445,1445,300
20241024,122700,195434037,1445,1445,1445,1445,701
20241024,122600,194421092,1445,1445,1445,1445,0
20241024,122500,194421092,1445,1445,1445,1445,0
20241024,122400,194421092,1445,1445,1445,1445,1
20241024,122300,194419647,1440,1440,1440,1440,0
20241024,122200,194419647,1440,1445,1445,1440,1013
20241024,122100,192955927,1445,1445,1445,1445,1
20241024,122000,192954482,1441,1441,1441,1441,0
20241024,121900,192954482,1441,1441,1441,1441,0
20241024,121800,192954482,1441,1441,1441,1441,18
20241024,121700,192928544,1440,1442,1442,1440,46
20241024,121600,192862250,1445,1445,1445,1445,1
20241024,121500,192860805,1445,1445,1445,1445,0
20241024,121400,192860805,1445,1445,1445,1445,0
20241024,121300,192860805,1445,1445,1445,1445,0
20241024,121200,192860805,1445,1445,1445,1445,0
20241024,121100,192860805,1445,1445,1445,1445,3
20241024,121000,192856470,1445,1445,1445,1445,319
20241024,120900,192395515,1450,1450,1450,1450,1
20241024,120800,192394065,1451,1438,1451,1438,210
20241024,120700,192091299,1436,1436,1436,1436,0
20241024,120600,192091299,1436,1434,1436,1434,2218
20241024,120500,188906911,1434,1434,1434,1434,0
20241024,120400,188906911,1434,1434,1434,1434,0
20241024,120300,188906911,1434,1434,1434,1434,0
20241024,120200,188906911,1434,1434,1434,1434,0
20241024,120100,188906911,1434,1434,1434,1434,0
20241024,120000,188906911,1434,1434,1434,1434,0
20241024,115900,188906911,1434,1434,1434,1434,0
20241024,115800,188906911,1434,1434,1434,1434,3
20241024,115700,188902609,1434,1430,1434,1430,6
20241024,115600,188894025,1429,1429,1429,1429,0
20241024,115500,188894025,1429,1435,1435,1429,201
20241024,115400,188606103,1434,1434,1434,1434,0
20241024,115300,188606103,1434,1434,1434,1434,13
20241024,115200,188587461,1434,1434,1434,1434,0
20241024,115100,188587461,1434,1434,1434,1434,0
20241024,115000,188587461,1434,1434,1434,1434,100
20241024,114900,188444061,1434,1434,1434,1434,0
20241024,114800,188444061,1434,1434,1434,1434,0
20241024,114700,188444061,1434,1434,1434,1434,0
20241024,114600,188444061,1434,1434,1434,1434,1
20241024,114500,188442627,1434,1434,1434,1434,0
20241024,114400,188442627,1434,1434,1434,1434,0
20241024,114300,188442627,1434,1434,1434,1434,0
20241024,114200,188442627,1434,1434,1434,1434,0
20241024,114100,188442627,1434,1434,1434,1434,0
20241024,114000,188442627,1434,1434,1434,1434,0
20241024,113900,188442627,1434,1434,1434,1434,0
20241024,113800,188442627,1434,1434,1434,1434,0
20241024,113700,188442627,1434,1434,1434,1434,0
20241024,113600,188442627,1434,1434,1434,1434,0
20241024,113500,188442627,1434,1434,1434,1434,1
20241024,113400,188441193,1434,1434,1434,1434,0
20241024,113300,188441193,1434,1434,1434,1434,0
20241024,113200,188441193,1434,1434,1434,1434,0
20241024,113100,188441193,1434,1434,1434,1434,10
20241024,113000,188426853,1434,1434,1434,1434,0
20241024,112900,188426853,1434,1434,1434,1434,0
20241024,112800,188426853,1434,1434,1434,1434,0
20241024,112700,188426853,1434,1434,1434,1434,0
20241024,112600,188426853,1434,1434,1434,1434,0
20241024,112500,188426853,1434,1434,1434,1434,10
20241024,112400,188412513,1435,1435,1435,1435,0
20241024,112300,188412513,1435,1435,1435,1435,0
20241024,112200,188412513,1435,1435,1435,1435,77
20241024,112100,188302018,1436,1436,1436,1436,0
20241024,112000,188302018,1436,1436,1436,1436,200
20241024,111900,188014818,1436,1436,1436,1436,0
20241024,111800,188014818,1436,1436,1436,1436,0
20241024,111700,188014818,1436,1436,1436,1436,1
20241024,111600,188013382,1430,1430,1430,1430,0
20241024,111500,188013382,1430,1430,1430,1430,0
20241024,111400,188013382,1430,1430,1430,1430,660
20241024,111300,187069582,1436,1436,1436,1436,0
20241024,111200,187069582,1436,1436,1436,1436,0
20241024,111100,187069582,1436,1436,1436,1436,0
20241024,111000,187069582,1436,1436,1436,1436,0
20241024,110900,187069582,1436,1436,1436,1436,1
20241024,110800,187068146,1437,1437,1437,1437,0
20241024,110700,187068146,1437,1437,1437,1437,0
20241024,110600,187068146,1437,1437,1437,1437,0
20241024,110500,187068146,1437,1437,1437,1437,0
20241024,110400,187068146,1437,1437,1437,1437,0
20241024,110300,187068146,1437,1437,1437,1437,0
20241024,110200,187068146,1437,1437,1437,1437,0
20241024,110100,187068146,1437,1437,1437,1437,0
20241024,110000,187068146,1437,1436,1437,1436,90
20241024,105900,186938831,1441,1441,1441,1441,0
20241024,105800,186938831,1441,1441,1441,1441,0
20241024,105700,186938831,1441,1441,1441,1441,100
20241024,105600,186794731,1441,1441,1441,1441,10
20241024,105500,186780321,1425,1425,1425,1425,0
20241024,105400,186780321,1425,1425,1425,1425,0
20241024,105300,186780321,1425,1425,1425,1425,6666
20241024,105200,177281271,1425,1426,1433,1423,2327
20241024,105100,173964760,1427,1433,1433,1427,3406
20241024,105000,169091744,1434,1435,1435,1434,356
20241024,104900,168581237,1449,1449,1449,1449,0
20241024,104800,168581237,1449,1449,1449,1449,1
20241024,104700,168579788,1436,1437,1438,1436,628
20241024,104600,167677352,1438,1438,1438,1438,15
20241024,104500,167655782,1446,1446,1446,1446,0
20241024,104400,167655782,1446,1446,1446,1446,5806
20241024,104300,159260306,1446,1446,1446,1446,0
20241024,104200,159260306,1446,1446,1446,1446,0
20241024,104100,159260306,1446,1446,1446,1446,0
20241024,104000,159260306,1446,1446,1446,1446,0
20241024,103900,159260306,1446,1446,1446,1446,2
20241024,103800,159257414,1446,1446,1446,1446,0
20241024,103700,159257414,1446,1446,1446,1446,0
20241024,103600,159257414,1446,1446,1446,1446,0
20241024,103500,159257414,1446,1445,1446,1445,101
20241024,103400,159111468,1445,1445,1445,1445,1
20241024,103300,159110023,1444,1444,1444,1444,6000
20241024,103200,150446023,1444,1444,1444,1444,6
20241024,103100,150437359,1444,1444,1444,1444,0
20241024,103000,150437359,1444,1444,1444,1444,0
20241024,102900,150437359,1444,1435,1444,1433,64
20241024,102800,150345576,1435,1435,1435,1435,120
20241024,102700,150173376,1444,1444,1444,1444,0
20241024,102600,150173376,1444,1444,1444,1444,0
20241024,102500,150173376,1444,1444,1444,1444,105
20241024,102400,150021756,1446,1446,1446,1446,0
20241024,102300,150021756,1446,1445,1446,1445,100
20241024,102200,149877255,1446,1446,1446,1446,400
20241024,102100,149298855,1436,1436,1436,1436,167
20241024,102000,149059043,1446,1446,1446,1446,1
20241024,101900,149057597,1446,1446,1446,1446,0
20241024,101800,149057597,1446,1446,1446,1446,0
20241024,101700,149057597,1446,1446,1446,1446,0
20241024,101600,149057597,1446,1446,1446,1446,0
20241024,101500,149057597,1446,1446,1446,1446,0
20241024,101400,149057597,1446,1446,1446,1446,0
20241024,101300,149057597,1446,1446,1446,1446,7
20241024,101200,149047475,1446,1446,1446,1446,0
20241024,101100,149047475,1446,1446,1446,1446,0
20241024,101000,149047475,1446,1446,1446,1446,0
20241024,100900,149047475,1446,1446,1446,1446,0
20241024,100800,149047475,1446,1446,1446,1446,0
20241024,100700,149047475,1446,1446,1446,1446,0
20241024,100600,149047475,1446,1446,1446,1446,0
20241024,100500,149047475,1446,1464,1464,1445,268
20241024,100400,148659652,1465,1435,1465,1435,4285
20241024,100300,142441101,1435,1432,1435,1432,1000
20241024,100200,141007259,1432,1432,1432,1432,500
20241024,100100,140291259,1432,1432,1432,1432,0
20241024,100000,140291259,1432,1432,1432,1432,0
20241024,095900,140291259,1432,1432,1432,1432,0
20241024,095800,140291259,1432,1432,1432,1432,0
20241024,095700,140291259,1432,1425,1432,1422,204
20241024,095600,140000907,1433,1433,1433,1433,0
20241024,095500,140000907,1433,1433,1433,1433,0
20241024,095400,140000907,1433,1433,1433,1433,0
20241024,095300,140000907,1433,1433,1433,1433,1
20241024,095200,139999474,1429,1429,1429,1429,0
20241024,095100,139999474,1429,1429,1429,1429,2042
20241024,095000,137081456,1423,1429,1429,1423,188
20241024,094900,136813926,1423,1421,1423,1421,905
20241024,094800,135527911,1421,1422,1422,1421,7126
20241024,094700,125398836,1429,1429,1429,1429,1001
20241024,094600,123968407,1429,1429,1429,1429,0
20241024,094500,123968407,1429,1429,1429,1429,0
20241024,094400,123968407,1429,1429,1429,1429,0
20241024,094300,123968407,1429,1429,1429,1429,1
20241024,094200,123966978,1429,1429,1429,1429,5662
20241024,094100,115875980,1429,1429,1429,1429,12
20241024,094000,115858832,1429,1429,1429,1429,3
20241024,093900,115854545,1429,1422,1429,1422,7
20241024,093800,115844584,1427,1428,1428,1422,467
20241024,093700,115179862,1429,1429,1429,1429,0
20241024,093600,115179862,1429,1426,1429,1426,101
20241024,093500,115035536,1429,1429,1429,1429,0
20241024,093400,115035536,1429,1429,1429,1429,0
20241024,093300,115035536,1429,1429,1429,1429,2
20241024,093200,115032678,1428,1428,1428,1428,200
20241024,093100,114747078,1428,1428,1428,1428,23
20241024,093000,114714234,1429,1429,1429,1429,1
20241024,092900,114712805,1424,1422,1427,1422,9
20241024,092800,114699992,1422,1417,1422,1417,78
20241024,092700,114589081,1417,1429,1430,1417,20267
20241024,092600,85831534,1430,1430,1430,1430,0
20241024,092500,85831534,1430,1420,1430,1420,87
20241024,092400,85707335,1428,1428,1428,1428,351
20241024,092300,85206107,1433,1433,1433,1433,0
20241024,092200,85206107,1433,1415,1433,1415,7
20241024,092100,85196184,1413,1412,1413,1410,3882
20241024,092000,79711241,1408,1405,1408,1405,116
20241024,091900,79548180,1400,1401,1401,1400,2405
20241024,091800,76180994,1400,1400,1400,1400,0
20241024,091700,76180994,1400,1406,1406,1400,1833
20241024,091600,73610496,1406,1398,1406,1398,1619
20241024,091500,71344102,1400,1411,1411,1396,2023
20241024,091400,68514817,1411,1397,1411,1397,423
20241024,091300,67922722,1401,1401,1401,1398,3727
20241024,091200,62702476,1401,1401,1401,1401,6
20241024,091100,62694070,1401,1396,1401,1396,872
20241024,091000,61476045,1402,1404,1404,1395,2122
20241024,090900,58513270,1400,1413,1413,1399,14738
20241024,090800,37863010,1413,1420,1426,1413,14720
20241024,090700,16996565,1421,1434,1434,1421,5565
20241024,090600,9057373,1434,1434,1434,1434,1
20241024,090500,9055939,1434,1434,1434,1434,0
20241024,090400,9055939,1434,1434,1434,1434,6
20241024,090300,9047335,1435,1435,1435,1435,4
20241024,090200,9041595,1422,1422,1422,1422,200
20241024,090100,8757195,1422,1415,1438,1415,807
20241024,090000,7609667,1412,1419,1419,1412,5153