KissMeData/069920/min/candle-20241024.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241024,194900,68615797,1332,1332,1332,1332,360
20241024,194800,68615797,1332,1332,1332,1332,0
20241024,194700,68615797,1332,1332,1332,1332,0
20241024,194600,68615797,1332,1332,1332,1332,0
20241024,194500,68615797,1332,1332,1332,1332,0
20241024,194400,68615797,1332,1332,1332,1332,0
20241024,194300,68615797,1332,1332,1332,1332,0
20241024,194200,68615797,1332,1332,1332,1332,0
20241024,194100,68615797,1332,1332,1332,1332,0
20241024,194000,68615797,1332,1332,1332,1332,0
20241024,193900,68615797,1332,1332,1332,1332,0
20241024,193800,68615797,1332,1332,1332,1332,0
20241024,193700,68615797,1332,1332,1332,1332,0
20241024,193600,68615797,1332,1332,1332,1332,0
20241024,193500,68615797,1332,1332,1332,1332,0
20241024,193400,68615797,1332,1332,1332,1332,0
20241024,193300,68615797,1332,1332,1332,1332,0
20241024,193200,68615797,1332,1332,1332,1332,0
20241024,193100,68615797,1332,1332,1332,1332,0
20241024,193000,68615797,1332,1332,1332,1332,0
20241024,192900,68615797,1332,1332,1332,1332,0
20241024,192800,68615797,1332,1332,1332,1332,0
20241024,192700,68615797,1332,1332,1332,1332,0
20241024,192600,68615797,1332,1332,1332,1332,0
20241024,192500,68615797,1332,1332,1332,1332,0
20241024,192400,68615797,1332,1332,1332,1332,0
20241024,192300,68615797,1332,1332,1332,1332,0
20241024,192200,68615797,1332,1332,1332,1332,0
20241024,192100,68615797,1332,1332,1332,1332,0
20241024,192000,68615797,1332,1332,1332,1332,0
20241024,191900,68615797,1332,1332,1332,1332,360
20241024,191800,68615797,1332,1332,1332,1332,0
20241024,191700,68615797,1332,1332,1332,1332,0
20241024,191600,68615797,1332,1332,1332,1332,0
20241024,191500,68615797,1332,1332,1332,1332,0
20241024,191400,68615797,1332,1332,1332,1332,0
20241024,191300,68615797,1332,1332,1332,1332,0
20241024,191200,68615797,1332,1332,1332,1332,0
20241024,191100,68615797,1332,1332,1332,1332,0
20241024,191000,68615797,1332,1332,1332,1332,0
20241024,190900,68615797,1332,1332,1332,1332,0
20241024,190800,68615797,1332,1332,1332,1332,0
20241024,190700,68615797,1332,1332,1332,1332,0
20241024,190600,68615797,1332,1332,1332,1332,0
20241024,190500,68615797,1332,1332,1332,1332,0
20241024,190400,68615797,1332,1332,1332,1332,0
20241024,190300,68615797,1332,1332,1332,1332,0
20241024,190200,68615797,1332,1332,1332,1332,0
20241024,190100,68615797,1332,1332,1332,1332,0
20241024,190000,68615797,1332,1332,1332,1332,0
20241024,185900,68615797,1332,1332,1332,1332,0
20241024,185800,68615797,1332,1332,1332,1332,0
20241024,185700,68615797,1332,1332,1332,1332,0
20241024,185600,68615797,1332,1332,1332,1332,0
20241024,185500,68615797,1332,1332,1332,1332,0
20241024,185400,68615797,1332,1332,1332,1332,0
20241024,185300,68615797,1332,1332,1332,1332,0
20241024,185200,68615797,1332,1332,1332,1332,0
20241024,185100,68615797,1332,1332,1332,1332,0
20241024,185000,68615797,1332,1332,1332,1332,0
20241024,184900,68615797,1332,1332,1332,1332,360
20241024,184800,68615797,1332,1332,1332,1332,0
20241024,184700,68615797,1332,1332,1332,1332,0
20241024,184600,68615797,1332,1332,1332,1332,0
20241024,184500,68615797,1332,1332,1332,1332,0
20241024,184400,68615797,1332,1332,1332,1332,0
20241024,184300,68615797,1332,1332,1332,1332,0
20241024,184200,68615797,1332,1332,1332,1332,0
20241024,184100,68615797,1332,1332,1332,1332,0
20241024,184000,68615797,1332,1332,1332,1332,0
20241024,183900,68615797,1332,1332,1332,1332,0
20241024,183800,68615797,1332,1332,1332,1332,0
20241024,183700,68615797,1332,1332,1332,1332,0
20241024,183600,68615797,1332,1332,1332,1332,0
20241024,183500,68615797,1332,1332,1332,1332,0
20241024,183400,68615797,1332,1332,1332,1332,0
20241024,183300,68615797,1332,1332,1332,1332,0
20241024,183200,68615797,1332,1332,1332,1332,0
20241024,183100,68615797,1332,1332,1332,1332,0
20241024,183000,68615797,1332,1332,1332,1332,0
20241024,182900,68615797,1332,1332,1332,1332,0
20241024,182800,68615797,1332,1332,1332,1332,0
20241024,182700,68615797,1332,1332,1332,1332,0
20241024,182600,68615797,1332,1332,1332,1332,0
20241024,182500,68615797,1332,1332,1332,1332,0
20241024,182400,68615797,1332,1332,1332,1332,0
20241024,182300,68615797,1332,1332,1332,1332,0
20241024,182200,68615797,1332,1332,1332,1332,0
20241024,182100,68615797,1332,1332,1332,1332,0
20241024,182000,68615797,1332,1332,1332,1332,0
20241024,181900,68615797,1332,1332,1332,1332,360
20241024,181800,68615797,1332,1332,1332,1332,0
20241024,181700,68615797,1332,1332,1332,1332,0
20241024,181600,68615797,1332,1332,1332,1332,0
20241024,181500,68615797,1332,1332,1332,1332,0
20241024,181400,68615797,1332,1332,1332,1332,0
20241024,181300,68615797,1332,1332,1332,1332,0
20241024,181200,68615797,1332,1332,1332,1332,0
20241024,181100,68615797,1332,1332,1332,1332,0
20241024,181000,68615797,1332,1332,1332,1332,0
20241024,180900,68615797,1332,1332,1332,1332,0
20241024,180800,68615797,1332,1332,1332,1332,0
20241024,180700,68615797,1332,1332,1332,1332,0
20241024,180600,68615797,1332,1332,1332,1332,0
20241024,180500,68615797,1332,1332,1332,1332,0
20241024,180400,68615797,1332,1332,1332,1332,0
20241024,180300,68615797,1332,1332,1332,1332,0
20241024,180200,68615797,1332,1332,1332,1332,0
20241024,180100,68615797,1332,1332,1332,1332,0
20241024,180000,68615797,1332,1332,1332,1332,0
20241024,175900,68615797,1332,1332,1332,1332,0
20241024,175800,68615797,1332,1332,1332,1332,0
20241024,175700,68615797,1332,1332,1332,1332,0
20241024,175600,68615797,1332,1332,1332,1332,0
20241024,175500,68615797,1332,1332,1332,1332,0
20241024,175400,68615797,1332,1332,1332,1332,0
20241024,175300,68615797,1332,1332,1332,1332,0
20241024,175200,68615797,1332,1332,1332,1332,0
20241024,175100,68615797,1332,1332,1332,1332,0
20241024,175000,68615797,1332,1332,1332,1332,0
20241024,174900,68615797,1332,1332,1332,1332,360
20241024,174800,68615797,1332,1332,1332,1332,0
20241024,174700,68615797,1332,1332,1332,1332,0
20241024,174600,68615797,1332,1332,1332,1332,0
20241024,174500,68615797,1332,1332,1332,1332,0
20241024,174400,68615797,1332,1332,1332,1332,0
20241024,174300,68615797,1332,1332,1332,1332,0
20241024,174200,68615797,1332,1332,1332,1332,0
20241024,174100,68615797,1332,1332,1332,1332,0
20241024,174000,68615797,1332,1332,1332,1332,0
20241024,173900,68615797,1332,1332,1332,1332,0
20241024,173800,68615797,1332,1332,1332,1332,0
20241024,173700,68615797,1332,1332,1332,1332,0
20241024,173600,68615797,1332,1332,1332,1332,0
20241024,173500,68615797,1332,1332,1332,1332,0
20241024,173400,68615797,1332,1332,1332,1332,0
20241024,173300,68615797,1332,1332,1332,1332,0
20241024,173200,68615797,1332,1332,1332,1332,0
20241024,173100,68615797,1332,1332,1332,1332,0
20241024,173000,68615797,1332,1332,1332,1332,0
20241024,172900,68615797,1332,1332,1332,1332,0
20241024,172800,68615797,1332,1332,1332,1332,0
20241024,172700,68615797,1332,1332,1332,1332,0
20241024,172600,68615797,1332,1332,1332,1332,0
20241024,172500,68615797,1332,1332,1332,1332,0
20241024,172400,68615797,1332,1332,1332,1332,0
20241024,172300,68615797,1332,1332,1332,1332,0
20241024,172200,68615797,1332,1332,1332,1332,0
20241024,172100,68615797,1332,1332,1332,1332,0
20241024,172000,68615797,1332,1332,1332,1332,0
20241024,171900,68615797,1332,1332,1332,1332,360
20241024,171800,68615797,1332,1332,1332,1332,0
20241024,171700,68615797,1332,1332,1332,1332,0
20241024,171600,68615797,1332,1332,1332,1332,0
20241024,171500,68615797,1332,1332,1332,1332,0
20241024,171400,68615797,1332,1332,1332,1332,0
20241024,171300,68615797,1332,1332,1332,1332,0
20241024,171200,68615797,1332,1332,1332,1332,0
20241024,171100,68615797,1332,1332,1332,1332,0
20241024,171000,68615797,1332,1332,1332,1332,0
20241024,170900,68615797,1332,1332,1332,1332,0
20241024,170800,68615797,1332,1332,1332,1332,0
20241024,170700,68615797,1332,1332,1332,1332,0
20241024,170600,68615797,1332,1332,1332,1332,0
20241024,170500,68615797,1332,1332,1332,1332,0
20241024,170400,68615797,1332,1332,1332,1332,0
20241024,170300,68615797,1332,1332,1332,1332,0
20241024,170200,68615797,1332,1332,1332,1332,0
20241024,170100,68615797,1332,1332,1332,1332,0
20241024,170000,68615797,1332,1332,1332,1332,0
20241024,165900,68615797,1332,1332,1332,1332,0
20241024,165800,68615797,1332,1332,1332,1332,0
20241024,165700,68615797,1332,1332,1332,1332,0
20241024,165600,68615797,1332,1332,1332,1332,0
20241024,165500,68615797,1332,1332,1332,1332,0
20241024,165400,68615797,1332,1332,1332,1332,0
20241024,165300,68615797,1332,1332,1332,1332,0
20241024,165200,68615797,1332,1332,1332,1332,0
20241024,165100,68615797,1332,1332,1332,1332,0
20241024,165000,68615797,1332,1332,1332,1332,0
20241024,164900,68615797,1332,1332,1332,1332,360
20241024,164800,68615797,1332,1332,1332,1332,0
20241024,164700,68615797,1332,1332,1332,1332,0
20241024,164600,68615797,1332,1332,1332,1332,0
20241024,164500,68615797,1332,1332,1332,1332,0
20241024,164400,68615797,1332,1332,1332,1332,0
20241024,164300,68615797,1332,1332,1332,1332,0
20241024,164200,68615797,1332,1332,1332,1332,0
20241024,164100,68615797,1332,1332,1332,1332,0
20241024,164000,68615797,1332,1332,1332,1332,0
20241024,163900,68615797,1332,1332,1332,1332,0
20241024,163800,68615797,1332,1332,1332,1332,0
20241024,163700,68615797,1332,1332,1332,1332,0
20241024,163600,68615797,1332,1332,1332,1332,0
20241024,163500,68615797,1332,1332,1332,1332,0
20241024,163400,68615797,1332,1332,1332,1332,0
20241024,163300,68615797,1332,1332,1332,1332,0
20241024,163200,68615797,1332,1332,1332,1332,0
20241024,163100,68615797,1332,1332,1332,1332,0
20241024,163000,68615797,1332,1332,1332,1332,0
20241024,162900,68615797,1332,1332,1332,1332,0
20241024,162800,68615797,1332,1332,1332,1332,0
20241024,162700,68615797,1332,1332,1332,1332,0
20241024,162600,68615797,1332,1332,1332,1332,0
20241024,162500,68615797,1332,1332,1332,1332,0
20241024,162400,68615797,1332,1332,1332,1332,0
20241024,162300,68615797,1332,1332,1332,1332,0
20241024,162200,68615797,1332,1332,1332,1332,0
20241024,162100,68615797,1332,1332,1332,1332,0
20241024,162000,68615797,1332,1332,1332,1332,0
20241024,161900,68615797,1332,1332,1332,1332,360
20241024,161800,68615797,1332,1332,1332,1332,0
20241024,161700,68615797,1332,1332,1332,1332,0
20241024,161600,68615797,1332,1332,1332,1332,0
20241024,161500,68615797,1332,1332,1332,1332,0
20241024,161400,68615797,1332,1332,1332,1332,0
20241024,161300,68615797,1332,1332,1332,1332,0
20241024,161200,68615797,1332,1332,1332,1332,0
20241024,161100,68615797,1332,1332,1332,1332,0
20241024,161000,68615797,1332,1332,1332,1332,0
20241024,160900,68615797,1332,1332,1332,1332,0
20241024,160800,68615797,1332,1332,1332,1332,0
20241024,160700,68615797,1332,1332,1332,1332,0
20241024,160600,68615797,1332,1332,1332,1332,0
20241024,160500,68615797,1332,1332,1332,1332,0
20241024,160400,68615797,1332,1332,1332,1332,0
20241024,160300,68615797,1332,1332,1332,1332,0
20241024,160200,68615797,1332,1332,1332,1332,0
20241024,160100,68615797,1332,1332,1332,1332,0
20241024,160000,68615797,1332,1332,1332,1332,0
20241024,155900,68615797,1332,1332,1332,1332,0
20241024,155800,68615797,1332,1332,1332,1332,0
20241024,155700,68615797,1332,1332,1332,1332,0
20241024,155600,68615797,1332,1332,1332,1332,0
20241024,155500,68615797,1332,1332,1332,1332,0
20241024,155400,68615797,1332,1332,1332,1332,0
20241024,155300,68615797,1332,1332,1332,1332,0
20241024,155200,68615797,1332,1332,1332,1332,0
20241024,155100,68615797,1332,1332,1332,1332,0
20241024,155000,68615797,1332,1332,1332,1332,0
20241024,154900,68615797,1332,1332,1332,1332,360
20241024,154800,68615797,1332,1332,1332,1332,0
20241024,154700,68615797,1332,1332,1332,1332,0
20241024,154600,68615797,1332,1332,1332,1332,0
20241024,154500,68615797,1332,1332,1332,1332,0
20241024,154400,68615797,1332,1332,1332,1332,0
20241024,154300,68615797,1332,1332,1332,1332,0
20241024,154200,68615797,1332,1332,1332,1332,0
20241024,154100,68615797,1332,1332,1332,1332,0
20241024,154000,68615797,1332,1332,1332,1332,0
20241024,153900,68615797,1332,1332,1332,1332,0
20241024,153800,68615797,1332,1332,1332,1332,0
20241024,153700,68615797,1332,1332,1332,1332,0
20241024,153600,68615797,1332,1332,1332,1332,0
20241024,153500,68615797,1332,1332,1332,1332,0
20241024,153400,68615797,1332,1332,1332,1332,0
20241024,153300,68615797,1332,1332,1332,1332,0
20241024,153200,68615797,1332,1332,1332,1332,0
20241024,153100,68615797,1332,1332,1332,1332,0
20241024,153000,68615797,1332,1332,1332,1332,360
20241024,152900,68136277,1339,1339,1339,1339,0
20241024,152800,68136277,1339,1339,1339,1339,0
20241024,152700,68136277,1339,1339,1339,1339,0
20241024,152600,68136277,1339,1339,1339,1339,0
20241024,152500,68136277,1339,1339,1339,1339,0
20241024,152400,68136277,1339,1339,1339,1339,0
20241024,152300,68136277,1339,1339,1339,1339,0
20241024,152200,68136277,1339,1339,1339,1339,0
20241024,152100,68136277,1339,1339,1339,1339,0
20241024,152000,68136277,1339,1339,1339,1339,0
20241024,151900,68136277,1339,1339,1339,1338,227
20241024,151800,67832339,1340,1340,1340,1340,0
20241024,151700,67832339,1340,1340,1340,1339,7
20241024,151600,67822962,1339,1340,1340,1339,17
20241024,151500,67800186,1338,1339,1339,1338,6
20241024,151400,67792155,1340,1340,1340,1340,0
20241024,151300,67792155,1340,1340,1340,1340,0
20241024,151200,67792155,1340,1340,1340,1340,0
20241024,151100,67792155,1340,1340,1340,1340,0
20241024,151000,67792155,1340,1340,1340,1340,0
20241024,150900,67792155,1340,1340,1340,1340,1
20241024,150800,67790815,1340,1340,1340,1340,0
20241024,150700,67790815,1340,1339,1340,1339,2
20241024,150600,67788136,1330,1339,1339,1330,440
20241024,150500,67201935,1340,1340,1340,1340,5
20241024,150400,67195235,1340,1340,1340,1340,0
20241024,150300,67195235,1340,1340,1340,1340,0
20241024,150200,67195235,1340,1340,1340,1340,0
20241024,150100,67195235,1340,1340,1340,1340,1
20241024,150000,67193895,1339,1339,1339,1339,8
20241024,145900,67183183,1342,1340,1342,1338,15020
20241024,145800,47056408,1342,1342,1342,1342,0
20241024,145700,47056408,1342,1342,1342,1342,1
20241024,145600,47055066,1340,1341,1341,1340,17
20241024,145500,47032277,1342,1342,1342,1342,0
20241024,145400,47032277,1342,1342,1342,1342,0
20241024,145300,47032277,1342,1342,1342,1342,0
20241024,145200,47032277,1342,1342,1342,1342,0
20241024,145100,47032277,1342,1342,1342,1342,1
20241024,145000,47030935,1342,1342,1342,1342,0
20241024,144900,47030935,1342,1342,1342,1342,0
20241024,144800,47030935,1342,1342,1342,1342,1
20241024,144700,47029593,1342,1342,1342,1342,0
20241024,144600,47029593,1342,1342,1342,1342,0
20241024,144500,47029593,1342,1342,1342,1342,0
20241024,144400,47029593,1342,1342,1342,1342,0
20241024,144300,47029593,1342,1342,1342,1342,0
20241024,144200,47029593,1342,1342,1342,1342,0
20241024,144100,47029593,1342,1342,1342,1342,1
20241024,144000,47028251,1335,1335,1335,1335,164
20241024,143900,46809311,1335,1335,1335,1335,116
20241024,143800,46654451,1342,1342,1342,1342,0
20241024,143700,46654451,1342,1342,1342,1342,1
20241024,143600,46653109,1343,1343,1343,1343,0
20241024,143500,46653109,1343,1343,1343,1343,0
20241024,143400,46653109,1343,1343,1343,1343,0
20241024,143300,46653109,1343,1343,1343,1343,0
20241024,143200,46653109,1343,1343,1343,1343,0
20241024,143100,46653109,1343,1343,1343,1343,0
20241024,143000,46653109,1343,1343,1343,1343,0
20241024,142900,46653109,1343,1343,1343,1343,0
20241024,142800,46653109,1343,1343,1343,1343,0
20241024,142700,46653109,1343,1343,1343,1343,0
20241024,142600,46653109,1343,1343,1343,1343,0
20241024,142500,46653109,1343,1343,1343,1343,0
20241024,142400,46653109,1343,1343,1343,1343,0
20241024,142300,46653109,1343,1343,1343,1343,0
20241024,142200,46653109,1343,1343,1343,1343,0
20241024,142100,46653109,1343,1343,1343,1343,0
20241024,142000,46653109,1343,1343,1343,1343,0
20241024,141900,46653109,1343,1343,1343,1343,0
20241024,141800,46653109,1343,1343,1343,1343,1
20241024,141700,46651766,1336,1336,1336,1336,0
20241024,141600,46651766,1336,1336,1336,1336,1751
20241024,141500,44312430,1336,1336,1336,1336,37
20241024,141400,44262998,1336,1336,1336,1336,0
20241024,141300,44262998,1336,1336,1336,1336,509
20241024,141200,43582974,1337,1337,1337,1337,114
20241024,141100,43430556,1343,1343,1343,1343,0
20241024,141000,43430556,1343,1343,1343,1343,0
20241024,140900,43430556,1343,1343,1343,1343,1
20241024,140800,43429213,1337,1341,1341,1337,2103
20241024,140700,40617416,1343,1343,1343,1343,0
20241024,140600,40617416,1343,1343,1343,1343,0
20241024,140500,40617416,1343,1343,1343,1343,0
20241024,140400,40617416,1343,1343,1343,1343,0
20241024,140300,40617416,1343,1343,1343,1343,0
20241024,140200,40617416,1343,1343,1343,1343,0
20241024,140100,40617416,1343,1343,1343,1343,0
20241024,140000,40617416,1343,1343,1343,1343,0
20241024,135900,40617416,1343,1343,1343,1343,0
20241024,135800,40617416,1343,1343,1343,1343,0
20241024,135700,40617416,1343,1343,1343,1343,0
20241024,135600,40617416,1343,1343,1343,1343,1
20241024,135500,40616073,1343,1342,1343,1342,38
20241024,135400,40565050,1344,1344,1344,1343,501
20241024,135300,39891707,1344,1344,1344,1344,1700
20241024,135200,37606907,1344,1344,1344,1344,0
20241024,135100,37606907,1344,1344,1344,1344,0
20241024,135000,37606907,1344,1344,1344,1344,0
20241024,134900,37606907,1344,1344,1344,1344,0
20241024,134800,37606907,1344,1344,1344,1344,0
20241024,134700,37606907,1344,1344,1344,1344,0
20241024,134600,37606907,1344,1344,1344,1344,1
20241024,134500,37605563,1344,1344,1344,1344,174
20241024,134400,37371707,1344,1344,1344,1344,0
20241024,134300,37371707,1344,1344,1344,1344,3
20241024,134200,37367675,1344,1344,1344,1344,0
20241024,134100,37367675,1344,1342,1344,1341,200
20241024,134000,37099272,1342,1342,1342,1342,0
20241024,133900,37099272,1342,1342,1342,1342,0
20241024,133800,37099272,1342,1342,1342,1342,0
20241024,133700,37099272,1342,1342,1342,1342,0
20241024,133600,37099272,1342,1342,1342,1342,503
20241024,133500,36424246,1342,1342,1342,1342,0
20241024,133400,36424246,1342,1342,1342,1342,0
20241024,133300,36424246,1342,1342,1342,1342,100
20241024,133200,36290046,1342,1342,1342,1342,0
20241024,133100,36290046,1342,1342,1342,1342,0
20241024,133000,36290046,1342,1342,1342,1342,0
20241024,132900,36290046,1342,1342,1342,1342,0
20241024,132800,36290046,1342,1342,1342,1342,0
20241024,132700,36290046,1342,1342,1342,1342,0
20241024,132600,36290046,1342,1342,1342,1342,0
20241024,132500,36290046,1342,1342,1342,1342,0
20241024,132400,36290046,1342,1342,1342,1342,0
20241024,132300,36290046,1342,1342,1342,1342,0
20241024,132200,36290046,1342,1342,1342,1342,100
20241024,132100,36155846,1342,1342,1342,1342,0
20241024,132000,36155846,1342,1342,1342,1342,10
20241024,131900,36142426,1342,1342,1342,1342,0
20241024,131800,36142426,1342,1342,1342,1342,0
20241024,131700,36142426,1342,1342,1342,1342,0
20241024,131600,36142426,1342,1342,1342,1342,0
20241024,131500,36142426,1342,1342,1342,1342,0
20241024,131400,36142426,1342,1342,1342,1342,0
20241024,131300,36142426,1342,1342,1342,1342,0
20241024,131200,36142426,1342,1342,1342,1342,0
20241024,131100,36142426,1342,1342,1342,1342,1
20241024,131000,36141084,1334,1334,1334,1334,89
20241024,130900,36022358,1342,1342,1342,1342,0
20241024,130800,36022358,1342,1342,1342,1342,0
20241024,130700,36022358,1342,1342,1342,1342,0
20241024,130600,36022358,1342,1341,1342,1341,1000
20241024,130500,34680416,1342,1342,1342,1342,0
20241024,130400,34680416,1342,1342,1342,1342,0
20241024,130300,34680416,1342,1342,1342,1342,0
20241024,130200,34680416,1342,1342,1342,1342,0
20241024,130100,34680416,1342,1342,1342,1342,1
20241024,130000,34679074,1333,1333,1333,1333,12
20241024,125900,34663078,1344,1344,1344,1344,2
20241024,125800,34660390,1330,1330,1330,1330,0
20241024,125700,34660390,1330,1330,1330,1330,0
20241024,125600,34660390,1330,1330,1330,1330,0
20241024,125500,34660390,1330,1330,1330,1330,0
20241024,125400,34660390,1330,1330,1330,1330,0
20241024,125300,34660390,1330,1330,1330,1330,0
20241024,125200,34660390,1330,1341,1341,1330,468
20241024,125100,34034810,1342,1351,1351,1341,156
20241024,125000,33825061,1352,1352,1352,1352,1
20241024,124900,33823709,1353,1353,1353,1353,0
20241024,124800,33823709,1353,1353,1353,1353,0
20241024,124700,33823709,1353,1353,1353,1353,0
20241024,124600,33823709,1353,1353,1353,1353,0
20241024,124500,33823709,1353,1352,1353,1352,9
20241024,124400,33811540,1353,1353,1353,1353,0
20241024,124300,33811540,1353,1353,1353,1353,0
20241024,124200,33811540,1353,1353,1353,1353,0
20241024,124100,33811540,1353,1353,1353,1353,0
20241024,124000,33811540,1353,1353,1353,1353,0
20241024,123900,33811540,1353,1353,1353,1353,0
20241024,123800,33811540,1353,1341,1353,1341,6
20241024,123700,33803438,1352,1352,1352,1352,0
20241024,123600,33803438,1352,1352,1352,1352,0
20241024,123500,33803438,1352,1352,1352,1352,0
20241024,123400,33803438,1352,1352,1352,1352,0
20241024,123300,33803438,1352,1352,1352,1352,0
20241024,123200,33803438,1352,1352,1352,1352,10
20241024,123100,33789918,1352,1352,1352,1352,0
20241024,123000,33789918,1352,1352,1352,1352,0
20241024,122900,33789918,1352,1352,1352,1352,0
20241024,122800,33789918,1352,1352,1352,1352,0
20241024,122700,33789918,1352,1352,1352,1352,0
20241024,122600,33789918,1352,1352,1352,1352,0
20241024,122500,33789918,1352,1352,1352,1352,0
20241024,122400,33789918,1352,1352,1352,1352,0
20241024,122300,33789918,1352,1352,1352,1352,0
20241024,122200,33789918,1352,1352,1352,1352,19
20241024,122100,33764230,1353,1353,1353,1353,0
20241024,122000,33764230,1353,1353,1353,1353,0
20241024,121900,33764230,1353,1353,1353,1353,0
20241024,121800,33764230,1353,1353,1353,1353,0
20241024,121700,33764230,1353,1353,1353,1353,0
20241024,121600,33764230,1353,1352,1353,1352,8
20241024,121500,33753412,1352,1352,1352,1352,0
20241024,121400,33753412,1352,1352,1352,1352,0
20241024,121300,33753412,1352,1352,1352,1352,0
20241024,121200,33753412,1352,1352,1352,1352,0
20241024,121100,33753412,1352,1352,1352,1352,0
20241024,121000,33753412,1352,1352,1352,1352,0
20241024,120900,33753412,1352,1352,1352,1352,0
20241024,120800,33753412,1352,1352,1352,1352,0
20241024,120700,33753412,1352,1352,1352,1352,0
20241024,120600,33753412,1352,1352,1352,1352,0
20241024,120500,33753412,1352,1352,1352,1352,0
20241024,120400,33753412,1352,1352,1352,1352,0
20241024,120300,33753412,1352,1352,1352,1352,0
20241024,120200,33753412,1352,1352,1352,1352,0
20241024,120100,33753412,1352,1352,1352,1352,0
20241024,120000,33753412,1352,1352,1352,1352,0
20241024,115900,33753412,1352,1353,1353,1352,3
20241024,115800,33749355,1350,1350,1350,1350,0
20241024,115700,33749355,1350,1350,1353,1350,1090
20241024,115600,32275133,1350,1350,1350,1350,0
20241024,115500,32275133,1350,1350,1350,1350,0
20241024,115400,32275133,1350,1350,1350,1350,0
20241024,115300,32275133,1350,1350,1350,1350,0
20241024,115200,32275133,1350,1350,1350,1350,0
20241024,115100,32275133,1350,1350,1350,1350,0
20241024,115000,32275133,1350,1350,1350,1350,0
20241024,114900,32275133,1350,1350,1350,1350,0
20241024,114800,32275133,1350,1350,1350,1350,0
20241024,114700,32275133,1350,1350,1350,1350,0
20241024,114600,32275133,1350,1350,1350,1350,0
20241024,114500,32275133,1350,1350,1350,1350,0
20241024,114400,32275133,1350,1350,1350,1350,0
20241024,114300,32275133,1350,1350,1350,1350,0
20241024,114200,32275133,1350,1350,1350,1350,0
20241024,114100,32275133,1350,1350,1350,1350,0
20241024,114000,32275133,1350,1350,1350,1350,0
20241024,113900,32275133,1350,1350,1350,1350,0
20241024,113800,32275133,1350,1350,1350,1350,0
20241024,113700,32275133,1350,1350,1350,1350,0
20241024,113600,32275133,1350,1350,1350,1350,0
20241024,113500,32275133,1350,1350,1350,1350,0
20241024,113400,32275133,1350,1350,1350,1350,0
20241024,113300,32275133,1350,1350,1350,1350,1
20241024,113200,32273783,1337,1337,1337,1337,0
20241024,113100,32273783,1337,1339,1339,1337,520
20241024,113000,31577918,1339,1339,1339,1339,1
20241024,112900,31576579,1350,1350,1350,1350,0
20241024,112800,31576579,1350,1350,1350,1350,0
20241024,112700,31576579,1350,1350,1350,1350,0
20241024,112600,31576579,1350,1350,1350,1350,0
20241024,112500,31576579,1350,1350,1350,1350,0
20241024,112400,31576579,1350,1350,1350,1350,0
20241024,112300,31576579,1350,1350,1350,1350,0
20241024,112200,31576579,1350,1349,1350,1349,7
20241024,112100,31567135,1349,1349,1349,1349,3
20241024,112000,31563088,1349,1340,1349,1340,166
20241024,111900,31340420,1337,1337,1337,1337,0
20241024,111800,31340420,1337,1337,1337,1337,2
20241024,111700,31337746,1340,1340,1340,1340,1
20241024,111600,31336406,1329,1329,1329,1329,8
20241024,111500,31325774,1330,1335,1335,1330,83
20241024,111400,31215249,1341,1329,1341,1329,17
20241024,111300,31192644,1331,1330,1331,1330,1058
20241024,111200,29784591,1330,1331,1331,1330,963
20241024,111100,28503514,1331,1335,1335,1331,700
20241024,111000,27571150,1354,1354,1354,1354,1
20241024,110900,27569796,1335,1335,1335,1335,0
20241024,110800,27569796,1335,1335,1335,1335,0
20241024,110700,27569796,1335,1335,1335,1335,0
20241024,110600,27569796,1335,1335,1335,1335,0
20241024,110500,27569796,1335,1336,1336,1335,133
20241024,110400,27392228,1356,1356,1356,1356,0
20241024,110300,27392228,1356,1356,1356,1356,1
20241024,110200,27390872,1336,1336,1336,1336,0
20241024,110100,27390872,1336,1355,1355,1336,47
20241024,110000,27327301,1355,1355,1355,1355,28
20241024,105900,27289361,1356,1356,1356,1356,0
20241024,105800,27289361,1356,1356,1356,1356,0
20241024,105700,27289361,1356,1354,1356,1354,72
20241024,105600,27191871,1354,1353,1354,1353,40
20241024,105500,27137750,1354,1344,1354,1344,287
20241024,105400,26751247,1334,1344,1344,1334,851
20241024,105300,25616003,1335,1335,1335,1335,523
20241024,105200,24917798,1335,1335,1335,1335,200
20241024,105100,24650798,1335,1335,1335,1335,73
20241024,105000,24553343,1335,1335,1335,1335,186
20241024,104900,24305033,1335,1336,1336,1335,18
20241024,104800,24280994,1337,1337,1337,1337,148
20241024,104700,24083118,1337,1339,1339,1337,1852
20241024,104600,21605984,1353,1353,1353,1353,0
20241024,104500,21605984,1353,1353,1353,1353,1
20241024,104400,21604631,1340,1340,1340,1340,0
20241024,104300,21604631,1340,1340,1340,1340,0
20241024,104200,21604631,1340,1359,1359,1327,4073
20241024,104100,16177655,1360,1360,1360,1360,0
20241024,104000,16177655,1360,1360,1360,1360,0
20241024,103900,16177655,1360,1360,1360,1360,0
20241024,103800,16177655,1360,1360,1360,1360,0
20241024,103700,16177655,1360,1360,1360,1360,0
20241024,103600,16177655,1360,1360,1360,1360,0
20241024,103500,16177655,1360,1360,1360,1360,1
20241024,103400,16176295,1360,1360,1360,1360,2
20241024,103300,16173575,1360,1358,1360,1358,3
20241024,103200,16169498,1357,1357,1357,1357,0
20241024,103100,16169498,1357,1357,1357,1357,0
20241024,103000,16169498,1357,1357,1357,1357,0
20241024,102900,16169498,1357,1357,1357,1357,0
20241024,102800,16169498,1357,1357,1357,1357,0
20241024,102700,16169498,1357,1357,1357,1357,0
20241024,102600,16169498,1357,1357,1357,1357,1
20241024,102500,16168141,1354,1354,1354,1354,1
20241024,102400,16166787,1356,1356,1356,1356,0
20241024,102300,16166787,1356,1356,1356,1356,0
20241024,102200,16166787,1356,1356,1356,1356,0
20241024,102100,16166787,1356,1355,1356,1355,2
20241024,102000,16164076,1355,1355,1355,1355,0
20241024,101900,16164076,1355,1355,1355,1355,0
20241024,101800,16164076,1355,1355,1355,1355,0
20241024,101700,16164076,1355,1355,1355,1355,0
20241024,101600,16164076,1355,1356,1356,1355,18
20241024,101500,16139677,1357,1359,1359,1357,27
20241024,101400,16103011,1360,1360,1360,1360,0
20241024,101300,16103011,1360,1360,1360,1360,0
20241024,101200,16103011,1360,1360,1360,1360,0
20241024,101100,16103011,1360,1360,1360,1360,0
20241024,101000,16103011,1360,1360,1360,1360,0
20241024,100900,16103011,1360,1356,1360,1356,17
20241024,100800,16079955,1356,1356,1356,1356,0
20241024,100700,16079955,1356,1356,1356,1356,0
20241024,100600,16079955,1356,1356,1356,1356,214
20241024,100500,15789771,1356,1359,1359,1356,36
20241024,100400,15740901,1360,1360,1360,1360,0
20241024,100300,15740901,1360,1360,1360,1360,0
20241024,100200,15740901,1360,1360,1360,1360,0
20241024,100100,15740901,1360,1360,1360,1360,0
20241024,100000,15740901,1360,1360,1360,1360,1
20241024,095900,15739541,1354,1359,1359,1354,50
20241024,095800,15671706,1360,1360,1360,1360,0
20241024,095700,15671706,1360,1360,1360,1360,0
20241024,095600,15671706,1360,1360,1360,1360,0
20241024,095500,15671706,1360,1360,1360,1360,0
20241024,095400,15671706,1360,1360,1360,1360,10
20241024,095300,15658106,1360,1360,1360,1360,0
20241024,095200,15658106,1360,1360,1360,1360,0
20241024,095100,15658106,1360,1360,1360,1360,0
20241024,095000,15658106,1360,1360,1360,1360,0
20241024,094900,15658106,1360,1360,1360,1360,0
20241024,094800,15658106,1360,1360,1360,1360,0
20241024,094700,15658106,1360,1359,1360,1359,501
20241024,094600,14976751,1360,1360,1360,1360,0
20241024,094500,14976751,1360,1360,1360,1360,0
20241024,094400,14976751,1360,1360,1360,1360,0
20241024,094300,14976751,1360,1360,1360,1360,0
20241024,094200,14976751,1360,1360,1360,1360,0
20241024,094100,14976751,1360,1360,1360,1360,1
20241024,094000,14975391,1338,1357,1357,1338,185
20241024,093900,14726112,1360,1363,1363,1358,55
20241024,093800,14651285,1364,1364,1364,1364,1
20241024,093700,14649921,1364,1364,1364,1364,662
20241024,093600,13746953,1364,1364,1364,1364,9
20241024,093500,13734677,1372,1372,1372,1372,0
20241024,093400,13734677,1372,1372,1372,1372,0
20241024,093300,13734677,1372,1372,1372,1372,0
20241024,093200,13734677,1372,1372,1372,1372,0
20241024,093100,13734677,1372,1372,1372,1372,0
20241024,093000,13734677,1372,1370,1372,1370,733
20241024,092900,12729727,1372,1372,1372,1372,0
20241024,092800,12729727,1372,1372,1372,1372,0
20241024,092700,12729727,1372,1372,1372,1372,0
20241024,092600,12729727,1372,1372,1372,1372,1
20241024,092500,12728355,1370,1370,1370,1370,0
20241024,092400,12728355,1370,1370,1370,1370,0
20241024,092300,12728355,1370,1369,1370,1364,55
20241024,092200,12653194,1375,1375,1375,1375,0
20241024,092100,12653194,1375,1366,1375,1366,2
20241024,092000,12650453,1339,1376,1377,1339,5
20241024,091900,12643607,1329,1380,1380,1329,5006
20241024,091800,5979439,1381,1381,1381,1381,0
20241024,091700,5979439,1381,1352,1381,1352,3
20241024,091600,5975354,1350,1380,1380,1330,4005
20241024,091500,546424,1380,1380,1380,1380,3
20241024,091400,542284,1380,1380,1380,1380,6
20241024,091300,534004,1381,1381,1381,1381,4
20241024,091200,528480,1382,1383,1383,1382,123
20241024,091100,358378,1382,1382,1382,1382,0
20241024,091000,358378,1382,1382,1382,1382,47
20241024,090900,293424,1382,1382,1382,1382,55
20241024,090800,217414,1383,1383,1383,1383,0
20241024,090700,217414,1383,1383,1383,1381,12
20241024,090600,200833,1382,1382,1382,1382,2
20241024,090500,198069,1382,1382,1382,1382,3
20241024,090400,193923,1383,1386,1386,1383,133
20241024,090300,9684,1386,1386,1386,1386,0
20241024,090200,9684,1386,1386,1386,1386,0
20241024,090100,9684,1386,1386,1386,1386,0
20241024,090000,9684,1386,1383,1386,1383,7