KissMeData/226340/min/candle-20241024.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241024,204800,498252206,1663,1663,1663,1663,14641
20241024,204700,498252206,1663,1663,1663,1663,0
20241024,204600,498252206,1663,1663,1663,1663,0
20241024,204500,498252206,1663,1663,1663,1663,0
20241024,204400,498252206,1663,1663,1663,1663,0
20241024,204300,498252206,1663,1663,1663,1663,0
20241024,204200,498252206,1663,1663,1663,1663,0
20241024,204100,498252206,1663,1663,1663,1663,0
20241024,204000,498252206,1663,1663,1663,1663,0
20241024,203900,498252206,1663,1663,1663,1663,0
20241024,203800,498252206,1663,1663,1663,1663,0
20241024,203700,498252206,1663,1663,1663,1663,0
20241024,203600,498252206,1663,1663,1663,1663,0
20241024,203500,498252206,1663,1663,1663,1663,0
20241024,203400,498252206,1663,1663,1663,1663,0
20241024,203300,498252206,1663,1663,1663,1663,0
20241024,203200,498252206,1663,1663,1663,1663,0
20241024,203100,498252206,1663,1663,1663,1663,0
20241024,203000,498252206,1663,1663,1663,1663,0
20241024,202900,498252206,1663,1663,1663,1663,0
20241024,202800,498252206,1663,1663,1663,1663,0
20241024,202700,498252206,1663,1663,1663,1663,0
20241024,202600,498252206,1663,1663,1663,1663,0
20241024,202500,498252206,1663,1663,1663,1663,0
20241024,202400,498252206,1663,1663,1663,1663,0
20241024,202300,498252206,1663,1663,1663,1663,0
20241024,202200,498252206,1663,1663,1663,1663,0
20241024,202100,498252206,1663,1663,1663,1663,0
20241024,202000,498252206,1663,1663,1663,1663,0
20241024,201900,498252206,1663,1663,1663,1663,0
20241024,201800,498252206,1663,1663,1663,1663,14641
20241024,201700,498252206,1663,1663,1663,1663,0
20241024,201600,498252206,1663,1663,1663,1663,0
20241024,201500,498252206,1663,1663,1663,1663,0
20241024,201400,498252206,1663,1663,1663,1663,0
20241024,201300,498252206,1663,1663,1663,1663,0
20241024,201200,498252206,1663,1663,1663,1663,0
20241024,201100,498252206,1663,1663,1663,1663,0
20241024,201000,498252206,1663,1663,1663,1663,0
20241024,200900,498252206,1663,1663,1663,1663,0
20241024,200800,498252206,1663,1663,1663,1663,0
20241024,200700,498252206,1663,1663,1663,1663,0
20241024,200600,498252206,1663,1663,1663,1663,0
20241024,200500,498252206,1663,1663,1663,1663,0
20241024,200400,498252206,1663,1663,1663,1663,0
20241024,200300,498252206,1663,1663,1663,1663,0
20241024,200200,498252206,1663,1663,1663,1663,0
20241024,200100,498252206,1663,1663,1663,1663,0
20241024,200000,498252206,1663,1663,1663,1663,0
20241024,195900,498252206,1663,1663,1663,1663,0
20241024,195800,498252206,1663,1663,1663,1663,0
20241024,195700,498252206,1663,1663,1663,1663,0
20241024,195600,498252206,1663,1663,1663,1663,0
20241024,195500,498252206,1663,1663,1663,1663,0
20241024,195400,498252206,1663,1663,1663,1663,0
20241024,195300,498252206,1663,1663,1663,1663,0
20241024,195200,498252206,1663,1663,1663,1663,0
20241024,195100,498252206,1663,1663,1663,1663,0
20241024,195000,498252206,1663,1663,1663,1663,0
20241024,194900,498252206,1663,1663,1663,1663,0
20241024,194800,498252206,1663,1663,1663,1663,14641
20241024,194700,498252206,1663,1663,1663,1663,0
20241024,194600,498252206,1663,1663,1663,1663,0
20241024,194500,498252206,1663,1663,1663,1663,0
20241024,194400,498252206,1663,1663,1663,1663,0
20241024,194300,498252206,1663,1663,1663,1663,0
20241024,194200,498252206,1663,1663,1663,1663,0
20241024,194100,498252206,1663,1663,1663,1663,0
20241024,194000,498252206,1663,1663,1663,1663,0
20241024,193900,498252206,1663,1663,1663,1663,0
20241024,193800,498252206,1663,1663,1663,1663,0
20241024,193700,498252206,1663,1663,1663,1663,0
20241024,193600,498252206,1663,1663,1663,1663,0
20241024,193500,498252206,1663,1663,1663,1663,0
20241024,193400,498252206,1663,1663,1663,1663,0
20241024,193300,498252206,1663,1663,1663,1663,0
20241024,193200,498252206,1663,1663,1663,1663,0
20241024,193100,498252206,1663,1663,1663,1663,0
20241024,193000,498252206,1663,1663,1663,1663,0
20241024,192900,498252206,1663,1663,1663,1663,0
20241024,192800,498252206,1663,1663,1663,1663,0
20241024,192700,498252206,1663,1663,1663,1663,0
20241024,192600,498252206,1663,1663,1663,1663,0
20241024,192500,498252206,1663,1663,1663,1663,0
20241024,192400,498252206,1663,1663,1663,1663,0
20241024,192300,498252206,1663,1663,1663,1663,0
20241024,192200,498252206,1663,1663,1663,1663,0
20241024,192100,498252206,1663,1663,1663,1663,0
20241024,192000,498252206,1663,1663,1663,1663,0
20241024,191900,498252206,1663,1663,1663,1663,0
20241024,191800,498252206,1663,1663,1663,1663,14641
20241024,191700,498252206,1663,1663,1663,1663,0
20241024,191600,498252206,1663,1663,1663,1663,0
20241024,191500,498252206,1663,1663,1663,1663,0
20241024,191400,498252206,1663,1663,1663,1663,0
20241024,191300,498252206,1663,1663,1663,1663,0
20241024,191200,498252206,1663,1663,1663,1663,0
20241024,191100,498252206,1663,1663,1663,1663,0
20241024,191000,498252206,1663,1663,1663,1663,0
20241024,190900,498252206,1663,1663,1663,1663,0
20241024,190800,498252206,1663,1663,1663,1663,0
20241024,190700,498252206,1663,1663,1663,1663,0
20241024,190600,498252206,1663,1663,1663,1663,0
20241024,190500,498252206,1663,1663,1663,1663,0
20241024,190400,498252206,1663,1663,1663,1663,0
20241024,190300,498252206,1663,1663,1663,1663,0
20241024,190200,498252206,1663,1663,1663,1663,0
20241024,190100,498252206,1663,1663,1663,1663,0
20241024,190000,498252206,1663,1663,1663,1663,0
20241024,185900,498252206,1663,1663,1663,1663,0
20241024,185800,498252206,1663,1663,1663,1663,0
20241024,185700,498252206,1663,1663,1663,1663,0
20241024,185600,498252206,1663,1663,1663,1663,0
20241024,185500,498252206,1663,1663,1663,1663,0
20241024,185400,498252206,1663,1663,1663,1663,0
20241024,185300,498252206,1663,1663,1663,1663,0
20241024,185200,498252206,1663,1663,1663,1663,0
20241024,185100,498252206,1663,1663,1663,1663,0
20241024,185000,498252206,1663,1663,1663,1663,0
20241024,184900,498252206,1663,1663,1663,1663,0
20241024,184800,498252206,1663,1663,1663,1663,14641
20241024,184700,498252206,1663,1663,1663,1663,0
20241024,184600,498252206,1663,1663,1663,1663,0
20241024,184500,498252206,1663,1663,1663,1663,0
20241024,184400,498252206,1663,1663,1663,1663,0
20241024,184300,498252206,1663,1663,1663,1663,0
20241024,184200,498252206,1663,1663,1663,1663,0
20241024,184100,498252206,1663,1663,1663,1663,0
20241024,184000,498252206,1663,1663,1663,1663,0
20241024,183900,498252206,1663,1663,1663,1663,0
20241024,183800,498252206,1663,1663,1663,1663,0
20241024,183700,498252206,1663,1663,1663,1663,0
20241024,183600,498252206,1663,1663,1663,1663,0
20241024,183500,498252206,1663,1663,1663,1663,0
20241024,183400,498252206,1663,1663,1663,1663,0
20241024,183300,498252206,1663,1663,1663,1663,0
20241024,183200,498252206,1663,1663,1663,1663,0
20241024,183100,498252206,1663,1663,1663,1663,0
20241024,183000,498252206,1663,1663,1663,1663,0
20241024,182900,498252206,1663,1663,1663,1663,0
20241024,182800,498252206,1663,1663,1663,1663,0
20241024,182700,498252206,1663,1663,1663,1663,0
20241024,182600,498252206,1663,1663,1663,1663,0
20241024,182500,498252206,1663,1663,1663,1663,0
20241024,182400,498252206,1663,1663,1663,1663,0
20241024,182300,498252206,1663,1663,1663,1663,0
20241024,182200,498252206,1663,1663,1663,1663,0
20241024,182100,498252206,1663,1663,1663,1663,0
20241024,182000,498252206,1663,1663,1663,1663,0
20241024,181900,498252206,1663,1663,1663,1663,0
20241024,181800,498252206,1663,1663,1663,1663,14641
20241024,181700,498252206,1663,1663,1663,1663,0
20241024,181600,498252206,1663,1663,1663,1663,0
20241024,181500,498252206,1663,1663,1663,1663,0
20241024,181400,498252206,1663,1663,1663,1663,0
20241024,181300,498252206,1663,1663,1663,1663,0
20241024,181200,498252206,1663,1663,1663,1663,0
20241024,181100,498252206,1663,1663,1663,1663,0
20241024,181000,498252206,1663,1663,1663,1663,0
20241024,180900,498252206,1663,1663,1663,1663,0
20241024,180800,498252206,1663,1663,1663,1663,0
20241024,180700,498252206,1663,1663,1663,1663,0
20241024,180600,498252206,1663,1663,1663,1663,0
20241024,180500,498252206,1663,1663,1663,1663,0
20241024,180400,498252206,1663,1663,1663,1663,0
20241024,180300,498252206,1663,1663,1663,1663,0
20241024,180200,498252206,1663,1663,1663,1663,0
20241024,180100,498252206,1663,1663,1663,1663,0
20241024,180000,498252206,1663,1663,1663,1663,0
20241024,175900,498252206,1663,1663,1663,1663,0
20241024,175800,498252206,1663,1663,1663,1663,0
20241024,175700,498252206,1663,1663,1663,1663,0
20241024,175600,498252206,1663,1663,1663,1663,0
20241024,175500,498252206,1663,1663,1663,1663,0
20241024,175400,498252206,1663,1663,1663,1663,0
20241024,175300,498252206,1663,1663,1663,1663,0
20241024,175200,498252206,1663,1663,1663,1663,0
20241024,175100,498252206,1663,1663,1663,1663,0
20241024,175000,498252206,1663,1663,1663,1663,0
20241024,174900,498252206,1663,1663,1663,1663,0
20241024,174800,498252206,1663,1663,1663,1663,14641
20241024,174700,498252206,1663,1663,1663,1663,0
20241024,174600,498252206,1663,1663,1663,1663,0
20241024,174500,498252206,1663,1663,1663,1663,0
20241024,174400,498252206,1663,1663,1663,1663,0
20241024,174300,498252206,1663,1663,1663,1663,0
20241024,174200,498252206,1663,1663,1663,1663,0
20241024,174100,498252206,1663,1663,1663,1663,0
20241024,174000,498252206,1663,1663,1663,1663,0
20241024,173900,498252206,1663,1663,1663,1663,0
20241024,173800,498252206,1663,1663,1663,1663,0
20241024,173700,498252206,1663,1663,1663,1663,0
20241024,173600,498252206,1663,1663,1663,1663,0
20241024,173500,498252206,1663,1663,1663,1663,0
20241024,173400,498252206,1663,1663,1663,1663,0
20241024,173300,498252206,1663,1663,1663,1663,0
20241024,173200,498252206,1663,1663,1663,1663,0
20241024,173100,498252206,1663,1663,1663,1663,0
20241024,173000,498252206,1663,1663,1663,1663,0
20241024,172900,498252206,1663,1663,1663,1663,0
20241024,172800,498252206,1663,1663,1663,1663,0
20241024,172700,498252206,1663,1663,1663,1663,0
20241024,172600,498252206,1663,1663,1663,1663,0
20241024,172500,498252206,1663,1663,1663,1663,0
20241024,172400,498252206,1663,1663,1663,1663,0
20241024,172300,498252206,1663,1663,1663,1663,0
20241024,172200,498252206,1663,1663,1663,1663,0
20241024,172100,498252206,1663,1663,1663,1663,0
20241024,172000,498252206,1663,1663,1663,1663,0
20241024,171900,498252206,1663,1663,1663,1663,0
20241024,171800,498252206,1663,1663,1663,1663,14641
20241024,171700,498252206,1663,1663,1663,1663,0
20241024,171600,498252206,1663,1663,1663,1663,0
20241024,171500,498252206,1663,1663,1663,1663,0
20241024,171400,498252206,1663,1663,1663,1663,0
20241024,171300,498252206,1663,1663,1663,1663,0
20241024,171200,498252206,1663,1663,1663,1663,0
20241024,171100,498252206,1663,1663,1663,1663,0
20241024,171000,498252206,1663,1663,1663,1663,0
20241024,170900,498252206,1663,1663,1663,1663,0
20241024,170800,498252206,1663,1663,1663,1663,0
20241024,170700,498252206,1663,1663,1663,1663,0
20241024,170600,498252206,1663,1663,1663,1663,0
20241024,170500,498252206,1663,1663,1663,1663,0
20241024,170400,498252206,1663,1663,1663,1663,0
20241024,170300,498252206,1663,1663,1663,1663,0
20241024,170200,498252206,1663,1663,1663,1663,0
20241024,170100,498252206,1663,1663,1663,1663,0
20241024,170000,498252206,1663,1663,1663,1663,0
20241024,165900,498252206,1663,1663,1663,1663,0
20241024,165800,498252206,1663,1663,1663,1663,0
20241024,165700,498252206,1663,1663,1663,1663,0
20241024,165600,498252206,1663,1663,1663,1663,0
20241024,165500,498252206,1663,1663,1663,1663,0
20241024,165400,498252206,1663,1663,1663,1663,0
20241024,165300,498252206,1663,1663,1663,1663,0
20241024,165200,498252206,1663,1663,1663,1663,0
20241024,165100,498252206,1663,1663,1663,1663,0
20241024,165000,498252206,1663,1663,1663,1663,0
20241024,164900,498252206,1663,1663,1663,1663,0
20241024,164800,498252206,1663,1663,1663,1663,14641
20241024,164700,498252206,1663,1663,1663,1663,0
20241024,164600,498252206,1663,1663,1663,1663,0
20241024,164500,498252206,1663,1663,1663,1663,0
20241024,164400,498252206,1663,1663,1663,1663,0
20241024,164300,498252206,1663,1663,1663,1663,0
20241024,164200,498252206,1663,1663,1663,1663,0
20241024,164100,498252206,1663,1663,1663,1663,0
20241024,164000,498252206,1663,1663,1663,1663,0
20241024,163900,498252206,1663,1663,1663,1663,0
20241024,163800,498252206,1663,1663,1663,1663,0
20241024,163700,498252206,1663,1663,1663,1663,0
20241024,163600,498252206,1663,1663,1663,1663,0
20241024,163500,498252206,1663,1663,1663,1663,0
20241024,163400,498252206,1663,1663,1663,1663,0
20241024,163300,498252206,1663,1663,1663,1663,0
20241024,163200,498252206,1663,1663,1663,1663,0
20241024,163100,498252206,1663,1663,1663,1663,0
20241024,163000,498252206,1663,1663,1663,1663,0
20241024,162900,498252206,1663,1663,1663,1663,0
20241024,162800,498252206,1663,1663,1663,1663,0
20241024,162700,498252206,1663,1663,1663,1663,0
20241024,162600,498252206,1663,1663,1663,1663,0
20241024,162500,498252206,1663,1663,1663,1663,0
20241024,162400,498252206,1663,1663,1663,1663,0
20241024,162300,498252206,1663,1663,1663,1663,0
20241024,162200,498252206,1663,1663,1663,1663,0
20241024,162100,498252206,1663,1663,1663,1663,0
20241024,162000,498252206,1663,1663,1663,1663,0
20241024,161900,498252206,1663,1663,1663,1663,0
20241024,161800,498252206,1663,1663,1663,1663,14641
20241024,161700,498252206,1663,1663,1663,1663,0
20241024,161600,498252206,1663,1663,1663,1663,0
20241024,161500,498252206,1663,1663,1663,1663,0
20241024,161400,498252206,1663,1663,1663,1663,0
20241024,161300,498252206,1663,1663,1663,1663,0
20241024,161200,498252206,1663,1663,1663,1663,0
20241024,161100,498252206,1663,1663,1663,1663,0
20241024,161000,498252206,1663,1663,1663,1663,0
20241024,160900,498252206,1663,1663,1663,1663,0
20241024,160800,498252206,1663,1663,1663,1663,0
20241024,160700,498252206,1663,1663,1663,1663,0
20241024,160600,498252206,1663,1663,1663,1663,0
20241024,160500,498252206,1663,1663,1663,1663,0
20241024,160400,498252206,1663,1663,1663,1663,0
20241024,160300,498252206,1663,1663,1663,1663,0
20241024,160200,498252206,1663,1663,1663,1663,0
20241024,160100,498252206,1663,1663,1663,1663,0
20241024,160000,498252206,1663,1663,1663,1663,0
20241024,155900,498252206,1663,1663,1663,1663,0
20241024,155800,498252206,1663,1663,1663,1663,0
20241024,155700,498252206,1663,1663,1663,1663,0
20241024,155600,498252206,1663,1663,1663,1663,0
20241024,155500,498252206,1663,1663,1663,1663,0
20241024,155400,498252206,1663,1663,1663,1663,0
20241024,155300,498252206,1663,1663,1663,1663,0
20241024,155200,498252206,1663,1663,1663,1663,0
20241024,155100,498252206,1663,1663,1663,1663,0
20241024,155000,498252206,1663,1663,1663,1663,0
20241024,154900,498252206,1663,1663,1663,1663,0
20241024,154800,498252206,1663,1663,1663,1663,14641
20241024,154700,498252206,1663,1663,1663,1663,0
20241024,154600,498252206,1663,1663,1663,1663,0
20241024,154500,498252206,1663,1663,1663,1663,0
20241024,154400,498252206,1663,1663,1663,1663,0
20241024,154300,498252206,1663,1663,1663,1663,0
20241024,154200,498252206,1663,1663,1663,1663,0
20241024,154100,498252206,1663,1663,1663,1663,0
20241024,154000,498252206,1663,1663,1663,1663,0
20241024,153900,498252206,1663,1663,1663,1663,0
20241024,153800,498252206,1663,1663,1663,1663,0
20241024,153700,498252206,1663,1663,1663,1663,0
20241024,153600,498252206,1663,1663,1663,1663,0
20241024,153500,498252206,1663,1663,1663,1663,0
20241024,153400,498252206,1663,1663,1663,1663,0
20241024,153300,498252206,1663,1663,1663,1663,0
20241024,153200,498252206,1663,1663,1663,1663,0
20241024,153100,498252206,1663,1663,1663,1663,0
20241024,153000,498252206,1663,1663,1663,1663,14641
20241024,152900,473904223,1671,1671,1671,1671,0
20241024,152800,473904223,1671,1671,1671,1671,0
20241024,152700,473904223,1671,1671,1671,1671,0
20241024,152600,473904223,1671,1671,1671,1671,0
20241024,152500,473904223,1671,1671,1671,1671,0
20241024,152400,473904223,1671,1671,1671,1671,0
20241024,152300,473904223,1671,1671,1671,1671,0
20241024,152200,473904223,1671,1671,1671,1671,0
20241024,152100,473904223,1671,1671,1671,1671,0
20241024,152000,473904223,1671,1671,1671,1671,0
20241024,151900,473904223,1671,1669,1677,1669,4846
20241024,151800,465805291,1668,1668,1669,1659,3317
20241024,151700,460279708,1669,1655,1669,1650,9822
20241024,151600,443985486,1655,1652,1655,1647,1929
20241024,151500,440798228,1647,1648,1648,1647,2902
20241024,151400,436017959,1652,1652,1652,1652,202
20241024,151300,435684255,1649,1647,1652,1647,1199
20241024,151200,433707112,1650,1650,1650,1647,5305
20241024,151100,424958504,1651,1653,1653,1651,3321
20241024,151000,419474333,1655,1655,1655,1655,1
20241024,150900,419472678,1653,1654,1654,1653,65
20241024,150800,419365228,1654,1656,1656,1654,4126
20241024,150700,412536882,1657,1657,1658,1657,2008
20241024,150600,409209620,1661,1658,1661,1658,1150
20241024,150500,407302917,1658,1658,1658,1658,3002
20241024,150400,402325601,1662,1662,1662,1662,0
20241024,150300,402325601,1662,1662,1662,1662,4
20241024,150200,402318953,1655,1656,1656,1655,368
20241024,150100,401709903,1662,1662,1662,1662,0
20241024,150000,401709903,1662,1659,1662,1659,60
20241024,145900,401610312,1659,1659,1659,1659,3
20241024,145800,401605335,1659,1659,1659,1659,0
20241024,145700,401605335,1659,1659,1659,1659,0
20241024,145600,401605335,1659,1659,1659,1659,9
20241024,145500,401590404,1659,1655,1659,1654,253
20241024,145400,401171639,1659,1659,1659,1659,21
20241024,145300,401136800,1660,1655,1660,1655,45
20241024,145200,401062250,1660,1660,1660,1660,26
20241024,145100,401019090,1660,1655,1660,1655,57
20241024,145000,400924480,1655,1658,1660,1655,149
20241024,144900,400677490,1658,1655,1658,1654,1571
20241024,144800,398079047,1659,1659,1659,1659,20
20241024,144700,398045867,1660,1660,1660,1660,0
20241024,144600,398045867,1660,1658,1660,1656,44
20241024,144500,397972990,1658,1658,1658,1658,16
20241024,144400,397946462,1652,1652,1652,1652,0
20241024,144300,397946462,1652,1652,1652,1652,0
20241024,144200,397946462,1652,1652,1652,1652,626
20241024,144100,396912310,1652,1652,1652,1652,40
20241024,144000,396846230,1652,1655,1655,1652,123
20241024,143900,396642734,1655,1651,1655,1651,3
20241024,143800,396637773,1651,1651,1651,1651,0
20241024,143700,396637773,1651,1655,1655,1651,465
20241024,143600,395869820,1655,1655,1655,1655,1
20241024,143500,395868165,1650,1650,1650,1650,0
20241024,143400,395868165,1650,1650,1650,1650,0
20241024,143300,395868165,1650,1653,1653,1650,4893
20241024,143200,387786177,1654,1656,1656,1654,4070
20241024,143100,381053090,1657,1658,1658,1657,561
20241024,143000,380123303,1658,1658,1658,1658,0
20241024,142900,380123303,1658,1658,1658,1658,0
20241024,142800,380123303,1658,1658,1658,1658,2
20241024,142700,380119987,1658,1658,1658,1658,1
20241024,142600,380118329,1657,1657,1657,1657,0
20241024,142500,380118329,1657,1657,1657,1657,0
20241024,142400,380118329,1657,1657,1657,1657,0
20241024,142300,380118329,1657,1657,1657,1657,0
20241024,142200,380118329,1657,1657,1657,1657,0
20241024,142100,380118329,1657,1657,1657,1657,0
20241024,142000,380118329,1657,1657,1657,1657,1
20241024,141900,380116672,1662,1662,1662,1662,0
20241024,141800,380116672,1662,1662,1662,1662,0
20241024,141700,380116672,1662,1662,1662,1662,0
20241024,141600,380116672,1662,1662,1662,1662,0
20241024,141500,380116672,1662,1662,1662,1662,0
20241024,141400,380116672,1662,1662,1662,1662,0
20241024,141300,380116672,1662,1662,1662,1662,0
20241024,141200,380116672,1662,1662,1662,1662,12
20241024,141100,380096728,1662,1659,1662,1659,2
20241024,141000,380093407,1657,1662,1662,1657,23
20241024,140900,380055231,1662,1662,1662,1662,8
20241024,140800,380041935,1662,1662,1662,1662,5
20241024,140700,380033625,1665,1665,1665,1665,0
20241024,140600,380033625,1665,1665,1665,1665,30
20241024,140500,379983675,1666,1666,1666,1666,0
20241024,140400,379983675,1666,1666,1666,1666,1
20241024,140300,379982009,1656,1656,1656,1656,70
20241024,140200,379866089,1672,1672,1672,1672,0
20241024,140100,379866089,1672,1672,1672,1672,1
20241024,140000,379864417,1660,1660,1660,1659,305
20241024,135900,379358160,1673,1660,1673,1659,170
20241024,135800,379076039,1660,1659,1660,1659,935
20241024,135700,377524873,1659,1658,1659,1658,1726
20241024,135600,374663164,1652,1652,1652,1652,257
20241024,135500,374238600,1658,1658,1658,1658,0
20241024,135400,374238600,1658,1652,1658,1652,278
20241024,135300,373779314,1652,1658,1658,1652,462
20241024,135200,373016084,1652,1652,1652,1652,12
20241024,135100,372996260,1658,1652,1658,1652,111
20241024,135000,372812828,1653,1657,1657,1653,4647
20241024,134900,365117806,1659,1659,1659,1658,529
20241024,134800,364240619,1659,1662,1662,1659,6590
20241024,134700,353296160,1662,1662,1662,1662,0
20241024,134600,353296160,1662,1664,1664,1662,3141
20241024,134500,348072118,1671,1671,1671,1671,0
20241024,134400,348072118,1671,1671,1671,1671,0
20241024,134300,348072118,1671,1671,1671,1671,0
20241024,134200,348072118,1671,1671,1671,1671,0
20241024,134100,348072118,1671,1671,1671,1671,1
20241024,134000,348070447,1664,1664,1664,1664,1147
20241024,133900,346161839,1664,1664,1664,1664,0
20241024,133800,346161839,1664,1664,1664,1664,0
20241024,133700,346161839,1664,1664,1664,1664,775
20241024,133600,344872239,1664,1664,1664,1664,100
20241024,133500,344705839,1664,1665,1665,1664,1640
20241024,133400,341975739,1665,1665,1665,1665,300
20241024,133300,341476239,1665,1667,1667,1665,2086
20241024,133200,338000494,1667,1667,1667,1667,250
20241024,133100,337583744,1667,1667,1667,1667,0
20241024,133000,337583744,1667,1667,1667,1667,0
20241024,132900,337583744,1667,1667,1667,1667,1
20241024,132800,337582077,1675,1675,1675,1675,0
20241024,132700,337582077,1675,1675,1675,1675,0
20241024,132600,337582077,1675,1675,1675,1675,0
20241024,132500,337582077,1675,1675,1675,1675,0
20241024,132400,337582077,1675,1675,1675,1675,0
20241024,132300,337582077,1675,1675,1675,1675,1
20241024,132200,337580402,1675,1675,1675,1675,1
20241024,132100,337578727,1667,1667,1667,1667,0
20241024,132000,337578727,1667,1667,1667,1667,0
20241024,131900,337578727,1667,1667,1667,1667,219
20241024,131800,337213654,1667,1667,1667,1667,29
20241024,131700,337165311,1667,1667,1667,1667,0
20241024,131600,337165311,1667,1667,1667,1667,0
20241024,131500,337165311,1667,1667,1667,1667,0
20241024,131400,337165311,1667,1667,1667,1667,0
20241024,131300,337165311,1667,1667,1667,1667,2909
20241024,131200,332316008,1667,1668,1668,1667,3440
20241024,131100,326580184,1668,1668,1668,1668,0
20241024,131000,326580184,1668,1668,1668,1668,0
20241024,130900,326580184,1668,1668,1668,1668,435
20241024,130800,325854604,1677,1677,1677,1677,0
20241024,130700,325854604,1677,1677,1677,1677,0
20241024,130600,325854604,1677,1670,1677,1670,437
20241024,130500,325123040,1670,1668,1670,1668,8
20241024,130400,325109694,1670,1670,1670,1670,4
20241024,130300,325103014,1670,1670,1670,1670,0
20241024,130200,325103014,1670,1667,1670,1667,73
20241024,130100,324981320,1674,1674,1674,1666,6
20241024,130000,324971284,1674,1674,1674,1674,0
20241024,125900,324971284,1674,1674,1674,1674,0
20241024,125800,324971284,1674,1674,1674,1674,0
20241024,125700,324971284,1674,1674,1674,1674,0
20241024,125600,324971284,1674,1674,1674,1674,0
20241024,125500,324971284,1674,1674,1674,1674,1
20241024,125400,324969610,1667,1667,1667,1667,0
20241024,125300,324969610,1667,1669,1669,1667,148
20241024,125200,324722891,1670,1670,1670,1670,242
20241024,125100,324318751,1670,1670,1670,1670,81
20241024,125000,324183481,1670,1670,1670,1670,0
20241024,124900,324183481,1670,1671,1671,1670,1263
20241024,124800,322073916,1671,1674,1674,1671,1758
20241024,124700,319135606,1672,1672,1672,1672,0
20241024,124600,319135606,1672,1672,1672,1672,100
20241024,124500,318968406,1672,1674,1674,1672,451
20241024,124400,318213594,1674,1674,1674,1674,508
20241024,124300,317363202,1674,1674,1674,1674,331
20241024,124200,316809108,1675,1681,1681,1675,903
20241024,124100,315295383,1681,1681,1681,1681,0
20241024,124000,315295383,1681,1681,1681,1681,0
20241024,123900,315295383,1681,1681,1681,1674,403
20241024,123800,314618507,1681,1681,1681,1681,0
20241024,123700,314618507,1681,1680,1681,1680,500
20241024,123600,313778317,1680,1680,1680,1680,644
20241024,123500,312696397,1680,1680,1680,1680,300
20241024,123400,312192397,1680,1680,1680,1680,1
20241024,123300,312190717,1680,1680,1680,1680,780
20241024,123200,310880317,1680,1680,1680,1680,18
20241024,123100,310850077,1674,1674,1674,1674,49
20241024,123000,310768051,1672,1675,1675,1672,500
20241024,122900,309930824,1680,1680,1680,1680,1014
20241024,122800,308227304,1680,1676,1680,1676,300
20241024,122700,307723707,1670,1670,1670,1670,0
20241024,122600,307723707,1670,1670,1670,1670,0
20241024,122500,307723707,1670,1670,1670,1670,0
20241024,122400,307723707,1670,1670,1670,1670,500
20241024,122300,306888707,1670,1670,1670,1670,500
20241024,122200,306053707,1670,1670,1680,1666,3126
20241024,122100,300827764,1669,1669,1669,1669,0
20241024,122000,300827764,1669,1669,1669,1669,204
20241024,121900,300487288,1665,1665,1665,1665,0
20241024,121800,300487288,1665,1665,1665,1665,0
20241024,121700,300487288,1665,1665,1665,1665,1771
20241024,121600,297538573,1669,1669,1669,1669,0
20241024,121500,297538573,1669,1665,1669,1665,8
20241024,121400,297525249,1671,1671,1671,1671,0
20241024,121300,297525249,1671,1671,1671,1671,0
20241024,121200,297525249,1671,1665,1671,1665,67
20241024,121100,297413688,1671,1671,1671,1671,0
20241024,121000,297413688,1671,1671,1671,1671,1
20241024,120900,297412017,1670,1670,1670,1670,0
20241024,120800,297412017,1670,1671,1671,1670,5
20241024,120700,297403666,1671,1671,1671,1671,1
20241024,120600,297401995,1670,1670,1670,1670,0
20241024,120500,297401995,1670,1670,1670,1670,0
20241024,120400,297401995,1670,1670,1670,1670,0
20241024,120300,297401995,1670,1669,1670,1669,411
20241024,120200,296715626,1669,1669,1669,1669,0
20241024,120100,296715626,1669,1669,1669,1669,0
20241024,120000,296715626,1669,1669,1669,1669,0
20241024,115900,296715626,1669,1669,1669,1669,0
20241024,115800,296715626,1669,1664,1669,1664,352
20241024,115700,296128213,1664,1664,1664,1664,0
20241024,115600,296128213,1664,1664,1664,1664,200
20241024,115500,295795413,1664,1664,1664,1664,0
20241024,115400,295795413,1664,1664,1664,1664,0
20241024,115300,295795413,1664,1664,1664,1664,34
20241024,115200,295738837,1668,1668,1668,1668,0
20241024,115100,295738837,1668,1668,1668,1668,0
20241024,115000,295738837,1668,1668,1668,1668,41
20241024,114900,295670449,1667,1667,1667,1667,1
20241024,114800,295668782,1666,1666,1666,1666,0
20241024,114700,295668782,1666,1666,1666,1666,0
20241024,114600,295668782,1666,1666,1666,1666,0
20241024,114500,295668782,1666,1663,1666,1663,1137
20241024,114400,293775719,1663,1663,1663,1663,0
20241024,114300,293775719,1663,1663,1663,1663,2353
20241024,114200,289862680,1663,1663,1665,1663,1011
20241024,114100,288181385,1665,1665,1665,1665,300
20241024,114000,287681885,1664,1664,1664,1664,20
20241024,113900,287648605,1664,1665,1665,1664,55
20241024,113800,287557080,1665,1665,1665,1665,20
20241024,113700,287523780,1665,1665,1665,1665,0
20241024,113600,287523780,1665,1665,1665,1665,0
20241024,113500,287523780,1665,1665,1665,1665,1
20241024,113400,287522115,1661,1661,1661,1661,0
20241024,113300,287522115,1661,1661,1661,1661,0
20241024,113200,287522115,1661,1661,1661,1661,95
20241024,113100,287364320,1662,1665,1665,1662,1928
20241024,113000,284157600,1666,1666,1666,1666,0
20241024,112900,284157600,1666,1666,1666,1666,100
20241024,112800,283991000,1665,1665,1665,1665,0
20241024,112700,283991000,1665,1665,1665,1665,0
20241024,112600,283991000,1665,1665,1665,1665,21
20241024,112500,283956035,1665,1665,1665,1665,15
20241024,112400,283931060,1670,1670,1670,1670,3
20241024,112300,283926050,1666,1666,1666,1666,0
20241024,112200,283926050,1666,1666,1666,1666,1
20241024,112100,283924384,1665,1665,1665,1665,0
20241024,112000,283924384,1665,1665,1665,1665,0
20241024,111900,283924384,1665,1665,1665,1665,70
20241024,111800,283807834,1670,1669,1670,1669,300
20241024,111700,283307107,1665,1665,1665,1665,0
20241024,111600,283307107,1665,1665,1665,1665,0
20241024,111500,283307107,1665,1665,1665,1665,47
20241024,111400,283228852,1663,1663,1663,1663,54
20241024,111300,283139050,1663,1663,1663,1663,0
20241024,111200,283139050,1663,1663,1663,1663,0
20241024,111100,283139050,1663,1663,1663,1663,0
20241024,111000,283139050,1663,1664,1664,1663,735
20241024,110900,281916545,1665,1665,1665,1665,0
20241024,110800,281916545,1665,1665,1665,1665,0
20241024,110700,281916545,1665,1663,1665,1663,62
20241024,110600,281813349,1663,1663,1663,1663,10
20241024,110500,281796719,1662,1662,1662,1662,0
20241024,110400,281796719,1662,1663,1663,1662,109
20241024,110300,281615459,1663,1663,1663,1662,420
20241024,110200,280917010,1661,1665,1665,1661,476
20241024,110100,280125007,1668,1668,1668,1660,87
20241024,110000,279980539,1668,1668,1668,1658,203
20241024,105900,279641965,1668,1668,1670,1668,510
20241024,105800,278790379,1670,1663,1670,1663,1043
20241024,105700,277051255,1659,1663,1663,1659,544
20241024,105600,276146735,1663,1663,1663,1663,1
20241024,105500,276145072,1663,1663,1663,1663,508
20241024,105400,275300268,1663,1657,1663,1657,41
20241024,105300,275232319,1663,1663,1663,1663,0
20241024,105200,275232319,1663,1657,1663,1657,481
20241024,105100,274435296,1657,1662,1662,1657,247
20241024,105000,274025187,1662,1656,1662,1656,400
20241024,104900,273361961,1656,1656,1656,1656,300
20241024,104800,272865161,1656,1656,1656,1656,0
20241024,104700,272865161,1656,1650,1656,1650,110
20241024,104600,272683601,1650,1651,1651,1650,1000
20241024,104500,271033101,1649,1654,1654,1649,1100
20241024,104400,269216383,1654,1656,1656,1654,16
20241024,104300,269189917,1656,1656,1656,1656,0
20241024,104200,269189917,1656,1656,1656,1656,0
20241024,104100,269189917,1656,1656,1656,1656,0
20241024,104000,269189917,1656,1656,1656,1656,0
20241024,103900,269189917,1656,1656,1656,1648,13
20241024,103800,269168453,1656,1656,1656,1656,0
20241024,103700,269168453,1656,1656,1656,1656,1
20241024,103600,269166797,1656,1651,1656,1647,1447
20241024,103500,266780258,1656,1656,1656,1656,1
20241024,103400,266778602,1647,1647,1647,1647,0
20241024,103300,266778602,1647,1647,1647,1647,0
20241024,103200,266778602,1647,1647,1647,1647,0
20241024,103100,266778602,1647,1647,1647,1647,0
20241024,103000,266778602,1647,1650,1650,1647,900
20241024,102900,265295803,1650,1650,1650,1650,1120
20241024,102800,263447803,1650,1650,1650,1650,7664
20241024,102700,250802203,1650,1662,1662,1650,2570
20241024,102600,246559434,1651,1651,1651,1651,456
20241024,102500,245806578,1652,1653,1653,1652,1620
20241024,102400,243129728,1652,1652,1652,1652,0
20241024,102300,243129728,1652,1653,1653,1652,512
20241024,102200,242283394,1661,1661,1661,1661,5
20241024,102100,242275089,1661,1661,1661,1661,0
20241024,102000,242275089,1661,1659,1661,1659,110
20241024,101900,242092419,1662,1662,1662,1662,0
20241024,101800,242092419,1662,1652,1662,1652,834
20241024,101700,240714551,1652,1656,1656,1652,2722
20241024,101600,236215583,1665,1656,1665,1656,101
20241024,101500,236048318,1656,1656,1656,1656,96
20241024,101400,235889342,1656,1656,1656,1656,0
20241024,101300,235889342,1656,1656,1656,1656,30
20241024,101200,235839662,1655,1655,1655,1655,500
20241024,101100,235012162,1654,1656,1656,1654,327
20241024,101000,234471070,1656,1656,1656,1656,480
20241024,100900,233676190,1675,1675,1675,1675,0
20241024,100800,233676190,1675,1675,1675,1675,0
20241024,100700,233676190,1675,1675,1675,1675,0
20241024,100600,233676190,1675,1675,1675,1675,0
20241024,100500,233676190,1675,1663,1675,1663,1125
20241024,100400,231796242,1653,1663,1663,1653,2136
20241024,100300,228261229,1663,1663,1663,1663,50
20241024,100200,228178079,1663,1657,1663,1656,257
20241024,100100,227752194,1656,1656,1656,1656,200
20241024,100000,227420994,1657,1661,1661,1657,4120
20241024,095900,220587321,1671,1671,1671,1671,1
20241024,095800,220585650,1665,1665,1665,1665,0
20241024,095700,220585650,1665,1665,1665,1665,500
20241024,095600,219753150,1665,1665,1665,1665,0
20241024,095500,219753150,1665,1665,1665,1665,3
20241024,095400,219748155,1660,1662,1662,1659,4438
20241024,095300,212372453,1662,1662,1662,1658,3290
20241024,095200,206916314,1663,1663,1663,1663,12
20241024,095100,206896358,1665,1665,1675,1663,283
20241024,095000,206425413,1679,1679,1679,1679,0
20241024,094900,206425413,1679,1679,1679,1679,0
20241024,094800,206425413,1679,1679,1679,1679,1
20241024,094700,206423734,1674,1674,1674,1674,1
20241024,094600,206422060,1674,1662,1674,1660,549
20241024,094500,205509704,1662,1662,1662,1662,204
20241024,094400,205170656,1662,1665,1665,1662,904
20241024,094300,203666749,1674,1674,1674,1669,4
20241024,094200,203660063,1669,1660,1669,1660,3131
20241024,094100,198462011,1660,1654,1660,1654,356
20241024,094000,197871285,1659,1656,1659,1656,601
20241024,093900,196875726,1656,1656,1656,1656,6
20241024,093800,196865790,1656,1653,1656,1653,760
20241024,093700,195608935,1653,1653,1653,1653,0
20241024,093600,195608935,1653,1652,1653,1652,385
20241024,093500,194972716,1656,1646,1656,1645,1622
20241024,093400,192303784,1647,1650,1650,1647,1305
20241024,093300,190152925,1650,1651,1651,1650,2008
20241024,093200,186838665,1652,1655,1656,1650,320
20241024,093100,186309444,1659,1646,1659,1645,1319
20241024,093000,184139522,1646,1651,1652,1645,19168
20241024,092900,152555081,1652,1654,1654,1652,2264
20241024,092800,148810639,1654,1653,1654,1651,3052
20241024,092700,143768163,1654,1654,1654,1654,800
20241024,092600,142444963,1660,1660,1660,1660,1
20241024,092500,142443303,1660,1660,1660,1660,551
20241024,092400,141528643,1660,1654,1660,1653,2108
20241024,092300,138042704,1660,1653,1664,1653,329
20241024,092200,137496749,1653,1657,1664,1653,1691
20241024,092100,134699889,1657,1657,1657,1650,110
20241024,092000,134518375,1657,1657,1657,1649,3910
20241024,091900,128070517,1654,1648,1654,1648,376
20241024,091800,127449465,1653,1654,1654,1646,429
20241024,091700,126742975,1646,1647,1659,1646,2103
20241024,091600,123280355,1646,1654,1655,1646,14117
20241024,091500,99985207,1655,1659,1659,1655,138
20241024,091400,99756772,1659,1654,1659,1654,95
20241024,091300,99599632,1654,1658,1658,1654,4714
20241024,091200,91798319,1658,1662,1662,1655,12093
20241024,091100,71761907,1662,1675,1675,1661,5854
20241024,091000,62029641,1675,1666,1675,1666,36
20241024,090900,61969602,1659,1668,1668,1659,11219
20241024,090800,43297544,1666,1670,1670,1666,2957
20241024,090700,38364088,1672,1669,1672,1669,1538
20241024,090600,35794620,1667,1672,1672,1667,2904
20241024,090500,30947231,1671,1681,1681,1671,6253
20241024,090400,20461221,1682,1687,1687,1682,608
20241024,090300,19437005,1687,1691,1691,1684,2455
20241024,090200,15292004,1691,1700,1700,1691,4248
20241024,090100,8101155,1696,1707,1707,1696,2474
20241024,090000,3897871,1708,1710,1710,1708,2014