KissMeData/017900/min/candle-20241024.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241024,190400,266749132,1792,1792,1792,1792,3539
20241024,190300,266749132,1792,1792,1792,1792,0
20241024,190200,266749132,1792,1792,1792,1792,0
20241024,190100,266749132,1792,1792,1792,1792,0
20241024,190000,266749132,1792,1792,1792,1792,0
20241024,185900,266749132,1792,1792,1792,1792,0
20241024,185800,266749132,1792,1792,1792,1792,0
20241024,185700,266749132,1792,1792,1792,1792,0
20241024,185600,266749132,1792,1792,1792,1792,0
20241024,185500,266749132,1792,1792,1792,1792,0
20241024,185400,266749132,1792,1792,1792,1792,0
20241024,185300,266749132,1792,1792,1792,1792,0
20241024,185200,266749132,1792,1792,1792,1792,0
20241024,185100,266749132,1792,1792,1792,1792,0
20241024,185000,266749132,1792,1792,1792,1792,0
20241024,184900,266749132,1792,1792,1792,1792,0
20241024,184800,266749132,1792,1792,1792,1792,0
20241024,184700,266749132,1792,1792,1792,1792,0
20241024,184600,266749132,1792,1792,1792,1792,0
20241024,184500,266749132,1792,1792,1792,1792,0
20241024,184400,266749132,1792,1792,1792,1792,0
20241024,184300,266749132,1792,1792,1792,1792,0
20241024,184200,266749132,1792,1792,1792,1792,0
20241024,184100,266749132,1792,1792,1792,1792,0
20241024,184000,266749132,1792,1792,1792,1792,0
20241024,183900,266749132,1792,1792,1792,1792,0
20241024,183800,266749132,1792,1792,1792,1792,0
20241024,183700,266749132,1792,1792,1792,1792,0
20241024,183600,266749132,1792,1792,1792,1792,0
20241024,183500,266749132,1792,1792,1792,1792,0
20241024,183400,266749132,1792,1792,1792,1792,3539
20241024,183300,266749132,1792,1792,1792,1792,0
20241024,183200,266749132,1792,1792,1792,1792,0
20241024,183100,266749132,1792,1792,1792,1792,0
20241024,183000,266749132,1792,1792,1792,1792,0
20241024,182900,266749132,1792,1792,1792,1792,0
20241024,182800,266749132,1792,1792,1792,1792,0
20241024,182700,266749132,1792,1792,1792,1792,0
20241024,182600,266749132,1792,1792,1792,1792,0
20241024,182500,266749132,1792,1792,1792,1792,0
20241024,182400,266749132,1792,1792,1792,1792,0
20241024,182300,266749132,1792,1792,1792,1792,0
20241024,182200,266749132,1792,1792,1792,1792,0
20241024,182100,266749132,1792,1792,1792,1792,0
20241024,182000,266749132,1792,1792,1792,1792,0
20241024,181900,266749132,1792,1792,1792,1792,0
20241024,181800,266749132,1792,1792,1792,1792,0
20241024,181700,266749132,1792,1792,1792,1792,0
20241024,181600,266749132,1792,1792,1792,1792,0
20241024,181500,266749132,1792,1792,1792,1792,0
20241024,181400,266749132,1792,1792,1792,1792,0
20241024,181300,266749132,1792,1792,1792,1792,0
20241024,181200,266749132,1792,1792,1792,1792,0
20241024,181100,266749132,1792,1792,1792,1792,0
20241024,181000,266749132,1792,1792,1792,1792,0
20241024,180900,266749132,1792,1792,1792,1792,0
20241024,180800,266749132,1792,1792,1792,1792,0
20241024,180700,266749132,1792,1792,1792,1792,0
20241024,180600,266749132,1792,1792,1792,1792,0
20241024,180500,266749132,1792,1792,1792,1792,0
20241024,180400,266749132,1792,1792,1792,1792,3539
20241024,180300,266749132,1792,1792,1792,1792,0
20241024,180200,266749132,1792,1792,1792,1792,0
20241024,180100,266749132,1792,1792,1792,1792,0
20241024,180000,266749132,1792,1792,1792,1792,0
20241024,175900,266749132,1792,1792,1792,1792,0
20241024,175800,266749132,1792,1792,1792,1792,0
20241024,175700,266749132,1792,1792,1792,1792,0
20241024,175600,266749132,1792,1792,1792,1792,0
20241024,175500,266749132,1792,1792,1792,1792,0
20241024,175400,266749132,1792,1792,1792,1792,0
20241024,175300,266749132,1792,1792,1792,1792,0
20241024,175200,266749132,1792,1792,1792,1792,0
20241024,175100,266749132,1792,1792,1792,1792,0
20241024,175000,266749132,1792,1792,1792,1792,0
20241024,174900,266749132,1792,1792,1792,1792,0
20241024,174800,266749132,1792,1792,1792,1792,0
20241024,174700,266749132,1792,1792,1792,1792,0
20241024,174600,266749132,1792,1792,1792,1792,0
20241024,174500,266749132,1792,1792,1792,1792,0
20241024,174400,266749132,1792,1792,1792,1792,0
20241024,174300,266749132,1792,1792,1792,1792,0
20241024,174200,266749132,1792,1792,1792,1792,0
20241024,174100,266749132,1792,1792,1792,1792,0
20241024,174000,266749132,1792,1792,1792,1792,0
20241024,173900,266749132,1792,1792,1792,1792,0
20241024,173800,266749132,1792,1792,1792,1792,0
20241024,173700,266749132,1792,1792,1792,1792,0
20241024,173600,266749132,1792,1792,1792,1792,0
20241024,173500,266749132,1792,1792,1792,1792,0
20241024,173400,266749132,1792,1792,1792,1792,3539
20241024,173300,266749132,1792,1792,1792,1792,0
20241024,173200,266749132,1792,1792,1792,1792,0
20241024,173100,266749132,1792,1792,1792,1792,0
20241024,173000,266749132,1792,1792,1792,1792,0
20241024,172900,266749132,1792,1792,1792,1792,0
20241024,172800,266749132,1792,1792,1792,1792,0
20241024,172700,266749132,1792,1792,1792,1792,0
20241024,172600,266749132,1792,1792,1792,1792,0
20241024,172500,266749132,1792,1792,1792,1792,0
20241024,172400,266749132,1792,1792,1792,1792,0
20241024,172300,266749132,1792,1792,1792,1792,0
20241024,172200,266749132,1792,1792,1792,1792,0
20241024,172100,266749132,1792,1792,1792,1792,0
20241024,172000,266749132,1792,1792,1792,1792,0
20241024,171900,266749132,1792,1792,1792,1792,0
20241024,171800,266749132,1792,1792,1792,1792,0
20241024,171700,266749132,1792,1792,1792,1792,0
20241024,171600,266749132,1792,1792,1792,1792,0
20241024,171500,266749132,1792,1792,1792,1792,0
20241024,171400,266749132,1792,1792,1792,1792,0
20241024,171300,266749132,1792,1792,1792,1792,0
20241024,171200,266749132,1792,1792,1792,1792,0
20241024,171100,266749132,1792,1792,1792,1792,0
20241024,171000,266749132,1792,1792,1792,1792,0
20241024,170900,266749132,1792,1792,1792,1792,0
20241024,170800,266749132,1792,1792,1792,1792,0
20241024,170700,266749132,1792,1792,1792,1792,0
20241024,170600,266749132,1792,1792,1792,1792,0
20241024,170500,266749132,1792,1792,1792,1792,0
20241024,170400,266749132,1792,1792,1792,1792,3539
20241024,170300,266749132,1792,1792,1792,1792,0
20241024,170200,266749132,1792,1792,1792,1792,0
20241024,170100,266749132,1792,1792,1792,1792,0
20241024,170000,266749132,1792,1792,1792,1792,0
20241024,165900,266749132,1792,1792,1792,1792,0
20241024,165800,266749132,1792,1792,1792,1792,0
20241024,165700,266749132,1792,1792,1792,1792,0
20241024,165600,266749132,1792,1792,1792,1792,0
20241024,165500,266749132,1792,1792,1792,1792,0
20241024,165400,266749132,1792,1792,1792,1792,0
20241024,165300,266749132,1792,1792,1792,1792,0
20241024,165200,266749132,1792,1792,1792,1792,0
20241024,165100,266749132,1792,1792,1792,1792,0
20241024,165000,266749132,1792,1792,1792,1792,0
20241024,164900,266749132,1792,1792,1792,1792,0
20241024,164800,266749132,1792,1792,1792,1792,0
20241024,164700,266749132,1792,1792,1792,1792,0
20241024,164600,266749132,1792,1792,1792,1792,0
20241024,164500,266749132,1792,1792,1792,1792,0
20241024,164400,266749132,1792,1792,1792,1792,0
20241024,164300,266749132,1792,1792,1792,1792,0
20241024,164200,266749132,1792,1792,1792,1792,0
20241024,164100,266749132,1792,1792,1792,1792,0
20241024,164000,266749132,1792,1792,1792,1792,0
20241024,163900,266749132,1792,1792,1792,1792,0
20241024,163800,266749132,1792,1792,1792,1792,0
20241024,163700,266749132,1792,1792,1792,1792,0
20241024,163600,266749132,1792,1792,1792,1792,0
20241024,163500,266749132,1792,1792,1792,1792,0
20241024,163400,266749132,1792,1792,1792,1792,3539
20241024,163300,266749132,1792,1792,1792,1792,0
20241024,163200,266749132,1792,1792,1792,1792,0
20241024,163100,266749132,1792,1792,1792,1792,0
20241024,163000,266749132,1792,1792,1792,1792,0
20241024,162900,266749132,1792,1792,1792,1792,0
20241024,162800,266749132,1792,1792,1792,1792,0
20241024,162700,266749132,1792,1792,1792,1792,0
20241024,162600,266749132,1792,1792,1792,1792,0
20241024,162500,266749132,1792,1792,1792,1792,0
20241024,162400,266749132,1792,1792,1792,1792,0
20241024,162300,266749132,1792,1792,1792,1792,0
20241024,162200,266749132,1792,1792,1792,1792,0
20241024,162100,266749132,1792,1792,1792,1792,0
20241024,162000,266749132,1792,1792,1792,1792,0
20241024,161900,266749132,1792,1792,1792,1792,0
20241024,161800,266749132,1792,1792,1792,1792,0
20241024,161700,266749132,1792,1792,1792,1792,0
20241024,161600,266749132,1792,1792,1792,1792,0
20241024,161500,266749132,1792,1792,1792,1792,0
20241024,161400,266749132,1792,1792,1792,1792,0
20241024,161300,266749132,1792,1792,1792,1792,0
20241024,161200,266749132,1792,1792,1792,1792,0
20241024,161100,266749132,1792,1792,1792,1792,0
20241024,161000,266749132,1792,1792,1792,1792,0
20241024,160900,266749132,1792,1792,1792,1792,0
20241024,160800,266749132,1792,1792,1792,1792,0
20241024,160700,266749132,1792,1792,1792,1792,0
20241024,160600,266749132,1792,1792,1792,1792,0
20241024,160500,266749132,1792,1792,1792,1792,0
20241024,160400,266749132,1792,1792,1792,1792,3539
20241024,160300,266749132,1792,1792,1792,1792,0
20241024,160200,266749132,1792,1792,1792,1792,0
20241024,160100,266749132,1792,1792,1792,1792,0
20241024,160000,266749132,1792,1792,1792,1792,0
20241024,155900,266749132,1792,1792,1792,1792,0
20241024,155800,266749132,1792,1792,1792,1792,0
20241024,155700,266749132,1792,1792,1792,1792,0
20241024,155600,266749132,1792,1792,1792,1792,0
20241024,155500,266749132,1792,1792,1792,1792,0
20241024,155400,266749132,1792,1792,1792,1792,0
20241024,155300,266749132,1792,1792,1792,1792,0
20241024,155200,266749132,1792,1792,1792,1792,0
20241024,155100,266749132,1792,1792,1792,1792,0
20241024,155000,266749132,1792,1792,1792,1792,0
20241024,154900,266749132,1792,1792,1792,1792,0
20241024,154800,266749132,1792,1792,1792,1792,0
20241024,154700,266749132,1792,1792,1792,1792,0
20241024,154600,266749132,1792,1792,1792,1792,0
20241024,154500,266749132,1792,1792,1792,1792,0
20241024,154400,266749132,1792,1792,1792,1792,0
20241024,154300,266749132,1792,1792,1792,1792,0
20241024,154200,266749132,1792,1792,1792,1792,0
20241024,154100,266749132,1792,1792,1792,1792,0
20241024,154000,266749132,1792,1792,1792,1792,0
20241024,153900,266749132,1792,1792,1792,1792,0
20241024,153800,266749132,1792,1792,1792,1792,0
20241024,153700,266749132,1792,1792,1792,1792,0
20241024,153600,266749132,1792,1792,1792,1792,0
20241024,153500,266749132,1792,1792,1792,1792,0
20241024,153400,266749132,1792,1792,1792,1792,3539
20241024,153300,266749132,1792,1792,1792,1792,0
20241024,153200,266749132,1792,1792,1792,1792,0
20241024,153100,266749132,1792,1792,1792,1792,0
20241024,153000,266749132,1792,1792,1792,1792,3539
20241024,152900,260407244,1791,1791,1791,1791,0
20241024,152800,260407244,1791,1791,1791,1791,0
20241024,152700,260407244,1791,1791,1791,1791,0
20241024,152600,260407244,1791,1791,1791,1791,0
20241024,152500,260407244,1791,1791,1791,1791,0
20241024,152400,260407244,1791,1791,1791,1791,0
20241024,152300,260407244,1791,1791,1791,1791,0
20241024,152200,260407244,1791,1791,1791,1791,0
20241024,152100,260407244,1791,1791,1791,1791,0
20241024,152000,260407244,1791,1791,1791,1791,0
20241024,151900,260407244,1791,1796,1796,1791,2081
20241024,151800,256679549,1797,1797,1797,1797,3
20241024,151700,256674158,1798,1797,1798,1793,816
20241024,151600,255210848,1798,1798,1798,1798,0
20241024,151500,255210848,1798,1799,1799,1798,2
20241024,151400,255207251,1790,1790,1790,1790,200
20241024,151300,254849251,1800,1800,1800,1800,101
20241024,151200,254667451,1789,1791,1803,1789,1293
20241024,151100,252352010,1803,1797,1805,1790,1323
20241024,151000,249975517,1800,1793,1800,1791,501
20241024,150900,249078189,1800,1793,1802,1790,1204
20241024,150800,246921971,1806,1806,1806,1806,0
20241024,150700,246921971,1806,1803,1806,1791,11325
20241024,150600,226546911,1807,1807,1807,1807,0
20241024,150500,226546911,1807,1807,1807,1807,0
20241024,150400,226546911,1807,1804,1807,1802,4791
20241024,150300,217909850,1807,1805,1809,1804,333
20241024,150200,217309095,1809,1805,1809,1804,743
20241024,150100,215968712,1809,1809,1809,1809,0
20241024,150000,215968712,1809,1809,1809,1809,0
20241024,145900,215968712,1809,1809,1809,1809,0
20241024,145800,215968712,1809,1809,1809,1809,0
20241024,145700,215968712,1809,1809,1809,1809,0
20241024,145600,215968712,1809,1806,1809,1806,4
20241024,145500,215961485,1809,1809,1809,1809,56
20241024,145400,215860181,1809,1809,1809,1809,15
20241024,145300,215833046,1809,1809,1809,1809,45
20241024,145200,215751641,1810,1808,1810,1808,238
20241024,145100,215321335,1808,1808,1808,1808,0
20241024,145000,215321335,1808,1804,1808,1803,7
20241024,144900,215308693,1808,1804,1808,1804,1882
20241024,144800,211913533,1810,1810,1810,1810,0
20241024,144700,211913533,1810,1810,1810,1809,16
20241024,144600,211884585,1811,1809,1812,1804,12801
20241024,144500,188771691,1809,1809,1809,1809,745
20241024,144400,187423986,1812,1810,1812,1809,2975
20241024,144300,182039996,1813,1811,1813,1811,6
20241024,144200,182029126,1814,1814,1814,1813,3
20241024,144100,182023685,1815,1815,1815,1815,0
20241024,144000,182023685,1815,1815,1815,1815,0
20241024,143900,182023685,1815,1810,1815,1809,251
20241024,143800,181569431,1815,1815,1815,1814,6
20241024,143700,181558544,1810,1815,1815,1810,5150
20241024,143600,172235007,1815,1815,1815,1815,0
20241024,143500,172235007,1815,1815,1815,1815,0
20241024,143400,172235007,1815,1815,1815,1815,0
20241024,143300,172235007,1815,1815,1815,1815,15
20241024,143200,172207782,1815,1812,1815,1812,1003
20241024,143100,170390343,1815,1815,1815,1815,0
20241024,143000,170390343,1815,1815,1815,1815,100
20241024,142900,170208843,1815,1815,1815,1815,0
20241024,142800,170208843,1815,1812,1815,1812,327
20241024,142700,169616316,1813,1813,1813,1813,0
20241024,142600,169616316,1813,1813,1813,1813,147
20241024,142500,169349805,1815,1815,1815,1815,0
20241024,142400,169349805,1815,1815,1815,1815,0
20241024,142300,169349805,1815,1815,1815,1815,0
20241024,142200,169349805,1815,1815,1815,1815,0
20241024,142100,169349805,1815,1815,1815,1815,0
20241024,142000,169349805,1815,1815,1815,1815,4
20241024,141900,169342545,1812,1813,1813,1812,139
20241024,141800,169090660,1812,1813,1813,1812,186
20241024,141700,168753523,1814,1813,1814,1813,48
20241024,141600,168666479,1813,1814,1814,1813,425
20241024,141500,167895948,1814,1814,1814,1814,0
20241024,141400,167895948,1814,1814,1814,1814,4
20241024,141300,167888692,1813,1814,1814,1813,53
20241024,141200,167792599,1814,1814,1814,1814,0
20241024,141100,167792599,1814,1814,1815,1813,247
20241024,141000,167344408,1815,1816,1816,1815,1941
20241024,140900,163820765,1822,1822,1822,1822,0
20241024,140800,163820765,1822,1822,1822,1822,1
20241024,140700,163818943,1816,1817,1817,1816,600
20241024,140600,162729338,1824,1824,1824,1824,0
20241024,140500,162729338,1824,1824,1824,1824,0
20241024,140400,162729338,1824,1824,1824,1824,0
20241024,140300,162729338,1824,1824,1824,1824,0
20241024,140200,162729338,1824,1824,1824,1824,0
20241024,140100,162729338,1824,1824,1824,1824,0
20241024,140000,162729338,1824,1824,1824,1824,0
20241024,135900,162729338,1824,1824,1824,1824,0
20241024,135800,162729338,1824,1824,1824,1824,0
20241024,135700,162729338,1824,1824,1824,1824,0
20241024,135600,162729338,1824,1824,1824,1824,0
20241024,135500,162729338,1824,1824,1824,1824,0
20241024,135400,162729338,1824,1824,1824,1824,0
20241024,135300,162729338,1824,1824,1824,1824,0
20241024,135200,162729338,1824,1824,1824,1824,0
20241024,135100,162729338,1824,1818,1824,1817,759
20241024,135000,161350213,1824,1824,1824,1824,601
20241024,134900,160253989,1824,1824,1824,1824,1
20241024,134800,160252165,1817,1819,1824,1817,321
20241024,134700,159668789,1825,1825,1825,1825,0
20241024,134600,159668789,1825,1825,1825,1825,0
20241024,134500,159668789,1825,1825,1825,1825,0
20241024,134400,159668789,1825,1825,1825,1825,1
20241024,134300,159666964,1827,1827,1827,1827,0
20241024,134200,159666964,1827,1827,1827,1827,0
20241024,134100,159666964,1827,1827,1827,1827,0
20241024,134000,159666964,1827,1827,1827,1827,0
20241024,133900,159666964,1827,1827,1827,1827,0
20241024,133800,159666964,1827,1827,1827,1827,0
20241024,133700,159666964,1827,1827,1827,1827,0
20241024,133600,159666964,1827,1827,1827,1827,19
20241024,133500,159632251,1827,1827,1827,1827,1
20241024,133400,159630424,1817,1817,1817,1817,0
20241024,133300,159630424,1817,1824,1824,1817,2110
20241024,133200,155791386,1824,1824,1824,1824,7
20241024,133100,155778618,1823,1823,1823,1823,0
20241024,133000,155778618,1823,1823,1823,1823,2
20241024,132900,155774972,1823,1823,1823,1823,8
20241024,132800,155760388,1823,1823,1823,1823,0
20241024,132700,155760388,1823,1823,1829,1823,3
20241024,132600,155754913,1829,1829,1829,1829,0
20241024,132500,155754913,1829,1829,1829,1829,0
20241024,132400,155754913,1829,1821,1829,1821,300
20241024,132300,155206285,1819,1819,1819,1819,0
20241024,132200,155206285,1819,1819,1819,1819,1
20241024,132100,155204466,1821,1823,1828,1818,2236
20241024,132000,151135472,1828,1825,1828,1823,5
20241024,131900,151126346,1828,1825,1828,1825,101
20241024,131800,150942018,1825,1825,1825,1825,0
20241024,131700,150942018,1825,1825,1825,1825,0
20241024,131600,150942018,1825,1825,1825,1825,0
20241024,131500,150942018,1825,1828,1828,1825,2
20241024,131400,150938365,1825,1825,1825,1825,27
20241024,131300,150889090,1825,1825,1825,1825,0
20241024,131200,150889090,1825,1825,1825,1825,227
20241024,131100,150474815,1823,1825,1825,1823,39
20241024,131000,150403642,1824,1824,1824,1824,0
20241024,130900,150403642,1824,1824,1824,1824,0
20241024,130800,150403642,1824,1824,1824,1824,0
20241024,130700,150403642,1824,1828,1828,1824,10
20241024,130600,150385366,1828,1828,1828,1828,0
20241024,130500,150385366,1828,1828,1828,1828,1
20241024,130400,150383538,1823,1823,1823,1823,0
20241024,130300,150383538,1823,1823,1823,1823,0
20241024,130200,150383538,1823,1823,1823,1823,0
20241024,130100,150383538,1823,1823,1823,1823,1
20241024,130000,150381715,1828,1828,1828,1828,0
20241024,125900,150381715,1828,1828,1828,1828,10
20241024,125800,150363435,1822,1822,1822,1822,0
20241024,125700,150363435,1822,1822,1822,1822,0
20241024,125600,150363435,1822,1822,1822,1822,0
20241024,125500,150363435,1822,1822,1822,1822,0
20241024,125400,150363435,1822,1822,1822,1822,0
20241024,125300,150363435,1822,1822,1822,1822,0
20241024,125200,150363435,1822,1822,1822,1822,0
20241024,125100,150363435,1822,1822,1822,1822,0
20241024,125000,150363435,1822,1822,1822,1822,0
20241024,124900,150363435,1822,1822,1822,1822,0
20241024,124800,150363435,1822,1822,1822,1822,0
20241024,124700,150363435,1822,1822,1822,1822,10
20241024,124600,150345215,1822,1822,1822,1822,0
20241024,124500,150345215,1822,1822,1822,1822,0
20241024,124400,150345215,1822,1822,1822,1822,0
20241024,124300,150345215,1822,1822,1822,1822,0
20241024,124200,150345215,1822,1828,1829,1822,7
20241024,124100,150332424,1821,1821,1821,1821,0
20241024,124000,150332424,1821,1822,1822,1821,2
20241024,123900,150328781,1828,1828,1828,1828,0
20241024,123800,150328781,1828,1828,1828,1828,0
20241024,123700,150328781,1828,1828,1828,1828,0
20241024,123600,150328781,1828,1828,1828,1828,0
20241024,123500,150328781,1828,1828,1828,1828,0
20241024,123400,150328781,1828,1828,1828,1828,1
20241024,123300,150326953,1824,1824,1824,1824,1
20241024,123200,150325129,1828,1828,1828,1828,0
20241024,123100,150325129,1828,1828,1828,1828,0
20241024,123000,150325129,1828,1825,1828,1824,1091
20241024,122900,148334978,1828,1829,1829,1828,3
20241024,122800,148329492,1823,1829,1830,1823,82
20241024,122700,148179448,1829,1822,1829,1822,3
20241024,122600,148173975,1830,1828,1830,1828,467
20241024,122500,147319869,1828,1828,1828,1828,1
20241024,122400,147318041,1828,1828,1828,1828,0
20241024,122300,147318041,1828,1822,1828,1822,2
20241024,122200,147314391,1828,1828,1828,1820,7
20241024,122100,147301605,1820,1820,1828,1820,8
20241024,122000,147287007,1828,1820,1828,1819,17
20241024,121900,147256031,1828,1830,1830,1819,3
20241024,121800,147250554,1829,1824,1829,1818,698
20241024,121700,145979933,1829,1828,1829,1828,153
20241024,121600,145700099,1822,1822,1822,1822,0
20241024,121500,145700099,1822,1823,1830,1822,511
20241024,121400,144765047,1832,1822,1835,1822,80
20241024,121300,144618640,1829,1829,1829,1818,29
20241024,121200,144565622,1829,1826,1829,1817,2864
20241024,121100,139334388,1816,1816,1816,1816,0
20241024,121000,139334388,1816,1818,1818,1816,15
20241024,120900,139307120,1817,1817,1817,1817,7
20241024,120800,139294401,1816,1816,1816,1816,0
20241024,120700,139294401,1816,1816,1816,1816,0
20241024,120600,139294401,1816,1820,1827,1815,747
20241024,120500,137933475,1820,1819,1820,1812,596
20241024,120400,136849293,1814,1812,1819,1812,114
20241024,120300,136641956,1820,1818,1820,1818,1000
20241024,120200,134822965,1812,1813,1813,1812,4
20241024,120100,134815716,1819,1813,1819,1813,1003
20241024,120000,132991266,1820,1820,1820,1820,0
20241024,115900,132991266,1820,1820,1820,1820,0
20241024,115800,132991266,1820,1819,1820,1819,13
20241024,115700,132967618,1819,1819,1819,1819,1124
20241024,115600,130923062,1819,1818,1819,1818,1070
20241024,115500,128977798,1818,1818,1818,1818,0
20241024,115400,128977798,1818,1817,1818,1817,4
20241024,115300,128970529,1818,1818,1818,1818,0
20241024,115200,128970529,1818,1818,1818,1818,1
20241024,115100,128968711,1818,1818,1818,1818,0
20241024,115000,128968711,1818,1818,1818,1818,102
20241024,114900,128783275,1818,1818,1818,1818,0
20241024,114800,128783275,1818,1818,1818,1818,0
20241024,114700,128783275,1818,1818,1818,1818,0
20241024,114600,128783275,1818,1818,1818,1818,0
20241024,114500,128783275,1818,1818,1818,1818,0
20241024,114400,128783275,1818,1818,1818,1818,1
20241024,114300,128781457,1818,1818,1818,1818,0
20241024,114200,128781457,1818,1818,1818,1818,0
20241024,114100,128781457,1818,1810,1818,1810,154
20241024,114000,128502709,1818,1818,1818,1818,0
20241024,113900,128502709,1818,1818,1818,1818,0
20241024,113800,128502709,1818,1818,1818,1818,0
20241024,113700,128502709,1818,1818,1818,1818,1
20241024,113600,128500891,1818,1818,1818,1818,0
20241024,113500,128500891,1818,1818,1818,1818,1
20241024,113400,128499073,1818,1810,1818,1808,1747
20241024,113300,125340341,1818,1818,1818,1818,0
20241024,113200,125340341,1818,1818,1818,1817,3
20241024,113100,125334888,1810,1810,1810,1810,34
20241024,113000,125273348,1810,1810,1810,1810,6
20241024,112900,125262488,1810,1809,1810,1808,620
20241024,112800,124140938,1810,1810,1810,1809,515
20241024,112700,123209288,1810,1810,1810,1809,154
20241024,112600,122930690,1810,1810,1810,1808,8940
20241024,112500,106750510,1817,1817,1817,1811,8041
20241024,112400,92188235,1812,1817,1817,1812,101
20241024,112300,92005218,1811,1815,1815,1811,550
20241024,112200,91008837,1817,1814,1817,1814,11
20241024,112100,90988880,1819,1819,1819,1819,0
20241024,112000,90988880,1819,1819,1819,1819,0
20241024,111900,90988880,1819,1814,1819,1814,3
20241024,111800,90983433,1819,1819,1819,1819,0
20241024,111700,90983433,1819,1819,1819,1819,0
20241024,111600,90983433,1819,1819,1819,1819,0
20241024,111500,90983433,1819,1813,1819,1812,273
20241024,111400,90487127,1817,1817,1817,1817,0
20241024,111300,90487127,1817,1817,1817,1817,0
20241024,111200,90487127,1817,1817,1817,1817,0
20241024,111100,90487127,1817,1817,1817,1817,0
20241024,111000,90487127,1817,1817,1817,1817,1
20241024,110900,90485310,1818,1818,1818,1818,0
20241024,110800,90485310,1818,1818,1818,1812,316
20241024,110700,89912706,1812,1815,1815,1812,144
20241024,110600,89651769,1818,1818,1818,1818,0
20241024,110500,89651769,1818,1812,1818,1812,154
20241024,110400,89372697,1818,1818,1818,1818,0
20241024,110300,89372697,1818,1818,1818,1818,0
20241024,110200,89372697,1818,1819,1819,1812,7
20241024,110100,89359972,1812,1812,1812,1812,350
20241024,110000,88725772,1820,1820,1820,1820,0
20241024,105900,88725772,1820,1820,1820,1820,0
20241024,105800,88725772,1820,1820,1820,1820,1
20241024,105700,88723952,1820,1820,1820,1820,0
20241024,105600,88723952,1820,1820,1820,1820,1
20241024,105500,88722132,1820,1820,1820,1820,0
20241024,105400,88722132,1820,1820,1820,1820,0
20241024,105300,88722132,1820,1820,1820,1820,0
20241024,105200,88722132,1820,1820,1820,1820,1
20241024,105100,88720312,1820,1820,1820,1820,0
20241024,105000,88720312,1820,1810,1820,1810,3
20241024,104900,88714862,1820,1819,1820,1819,5
20241024,104800,88705765,1819,1812,1819,1810,693
20241024,104700,87451046,1819,1812,1819,1812,5
20241024,104600,87441965,1821,1821,1821,1821,0
20241024,104500,87441965,1821,1821,1821,1821,0
20241024,104400,87441965,1821,1821,1821,1821,0
20241024,104300,87441965,1821,1821,1821,1821,0
20241024,104200,87441965,1821,1821,1821,1821,1
20241024,104100,87440144,1821,1821,1821,1821,1
20241024,104000,87438323,1812,1812,1812,1812,25
20241024,103900,87393023,1821,1820,1821,1813,1208
20241024,103800,85199312,1820,1819,1820,1819,3
20241024,103700,85193853,1820,1820,1820,1820,2
20241024,103600,85190213,1820,1819,1820,1819,2
20241024,103500,85186574,1820,1812,1820,1811,101
20241024,103400,85003641,1821,1813,1821,1813,8
20241024,103300,84989082,1821,1820,1821,1820,7
20241024,103200,84976341,1823,1823,1823,1823,0
20241024,103100,84976341,1823,1823,1823,1823,0
20241024,103000,84976341,1823,1823,1823,1823,0
20241024,102900,84976341,1823,1823,1823,1823,1
20241024,102800,84974518,1823,1821,1823,1811,392
20241024,102700,84261820,1821,1821,1821,1821,0
20241024,102600,84261820,1821,1821,1821,1821,0
20241024,102500,84261820,1821,1816,1821,1810,7198
20241024,102400,71226715,1821,1821,1821,1821,0
20241024,102300,71226715,1821,1821,1821,1821,0
20241024,102200,71226715,1821,1821,1821,1821,0
20241024,102100,71226715,1821,1821,1821,1821,0
20241024,102000,71226715,1821,1817,1821,1813,990
20241024,101900,69431671,1819,1819,1819,1817,487
20241024,101800,68545820,1821,1817,1821,1817,600
20241024,101700,67453766,1817,1817,1817,1813,13186
20241024,101600,43531928,1817,1817,1817,1817,5
20241024,101500,43522843,1817,1817,1817,1817,0
20241024,101400,43522843,1817,1815,1817,1815,312
20241024,101300,42956559,1817,1817,1817,1817,1
20241024,101200,42954742,1815,1817,1817,1815,9810
20241024,101100,25144879,1818,1819,1820,1818,31
20241024,101000,25088509,1817,1820,1820,1817,2
20241024,100900,25084872,1820,1820,1820,1820,0
20241024,100800,25084872,1820,1820,1820,1820,0
20241024,100700,25084872,1820,1820,1820,1820,0
20241024,100600,25084872,1820,1820,1820,1816,17
20241024,100500,25053992,1820,1820,1820,1820,51
20241024,100400,24961172,1816,1816,1816,1816,0
20241024,100300,24961172,1816,1820,1820,1816,720
20241024,100200,23653572,1820,1820,1820,1820,0
20241024,100100,23653572,1820,1820,1820,1820,1
20241024,100000,23651752,1817,1818,1818,1817,172
20241024,095900,23339156,1820,1820,1820,1820,0
20241024,095800,23339156,1820,1820,1820,1820,0
20241024,095700,23339156,1820,1820,1820,1820,100
20241024,095600,23157156,1820,1820,1820,1820,0
20241024,095500,23157156,1820,1820,1820,1820,0
20241024,095400,23157156,1820,1820,1820,1820,0
20241024,095300,23157156,1820,1820,1820,1820,0
20241024,095200,23157156,1820,1817,1820,1817,16
20241024,095100,23128081,1817,1818,1818,1816,789
20241024,095000,21695152,1819,1819,1819,1819,0
20241024,094900,21695152,1819,1819,1819,1819,16
20241024,094800,21666048,1819,1820,1820,1819,45
20241024,094700,21584169,1821,1821,1821,1821,3
20241024,094600,21578706,1821,1821,1821,1821,0
20241024,094500,21578706,1821,1821,1821,1821,0
20241024,094400,21578706,1821,1821,1821,1821,0
20241024,094300,21578706,1821,1820,1821,1820,29
20241024,094200,21525925,1821,1820,1821,1820,9
20241024,094100,21509544,1820,1820,1820,1820,0
20241024,094000,21509544,1820,1820,1820,1820,0
20241024,093900,21509544,1820,1819,1820,1819,3
20241024,093800,21504085,1819,1819,1819,1819,0
20241024,093700,21504085,1819,1819,1819,1819,1
20241024,093600,21502266,1822,1817,1822,1817,60
20241024,093500,21393241,1817,1817,1817,1817,1
20241024,093400,21391424,1817,1817,1821,1817,8
20241024,093300,21376884,1822,1821,1822,1821,6
20241024,093200,21365957,1821,1821,1821,1821,4
20241024,093100,21358673,1821,1821,1821,1821,1
20241024,093000,21356852,1817,1821,1822,1817,14
20241024,092900,21331367,1819,1819,1819,1819,1
20241024,092800,21329548,1822,1818,1822,1817,468
20241024,092700,20479121,1817,1822,1822,1817,31
20241024,092600,20422789,1822,1822,1822,1822,274
20241024,092500,19923561,1822,1822,1822,1822,0
20241024,092400,19923561,1822,1822,1822,1822,0
20241024,092300,19923561,1822,1822,1822,1822,27
20241024,092200,19874367,1824,1824,1824,1824,0
20241024,092100,19874367,1824,1824,1824,1824,0
20241024,092000,19874367,1824,1824,1824,1815,263
20241024,091900,19396804,1824,1824,1824,1824,0
20241024,091800,19396804,1824,1824,1824,1824,0
20241024,091700,19396804,1824,1816,1824,1814,3124
20241024,091600,13727149,1825,1825,1825,1815,1260
20241024,091500,11440162,1827,1827,1827,1827,0
20241024,091400,11440162,1827,1827,1827,1827,0
20241024,091300,11440162,1827,1816,1827,1816,36
20241024,091200,11374764,1827,1827,1827,1827,0
20241024,091100,11374764,1827,1827,1827,1827,0
20241024,091000,11374764,1827,1827,1827,1827,1
20241024,090900,11372937,1816,1816,1816,1816,1231
20241024,090800,9137441,1827,1827,1827,1827,0
20241024,090700,9137441,1827,1827,1827,1827,0
20241024,090600,9137441,1827,1816,1827,1816,73
20241024,090500,9004850,1817,1827,1828,1817,3880
20241024,090400,1951913,1815,1823,1823,1815,242
20241024,090300,1512360,1834,1834,1834,1834,0
20241024,090200,1512360,1834,1834,1834,1834,101
20241024,090100,1327126,1823,1823,1823,1823,0
20241024,090000,1327126,1823,1829,1835,1823,727