KissMeData/011330/min/candle-20241024.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241024,185600,94245801,1543,1543,1543,1543,1100
20241024,185500,94245801,1543,1543,1543,1543,0
20241024,185400,94245801,1543,1543,1543,1543,0
20241024,185300,94245801,1543,1543,1543,1543,0
20241024,185200,94245801,1543,1543,1543,1543,0
20241024,185100,94245801,1543,1543,1543,1543,0
20241024,185000,94245801,1543,1543,1543,1543,0
20241024,184900,94245801,1543,1543,1543,1543,0
20241024,184800,94245801,1543,1543,1543,1543,0
20241024,184700,94245801,1543,1543,1543,1543,0
20241024,184600,94245801,1543,1543,1543,1543,0
20241024,184500,94245801,1543,1543,1543,1543,0
20241024,184400,94245801,1543,1543,1543,1543,0
20241024,184300,94245801,1543,1543,1543,1543,0
20241024,184200,94245801,1543,1543,1543,1543,0
20241024,184100,94245801,1543,1543,1543,1543,0
20241024,184000,94245801,1543,1543,1543,1543,0
20241024,183900,94245801,1543,1543,1543,1543,0
20241024,183800,94245801,1543,1543,1543,1543,0
20241024,183700,94245801,1543,1543,1543,1543,0
20241024,183600,94245801,1543,1543,1543,1543,0
20241024,183500,94245801,1543,1543,1543,1543,0
20241024,183400,94245801,1543,1543,1543,1543,0
20241024,183300,94245801,1543,1543,1543,1543,0
20241024,183200,94245801,1543,1543,1543,1543,0
20241024,183100,94245801,1543,1543,1543,1543,0
20241024,183000,94245801,1543,1543,1543,1543,0
20241024,182900,94245801,1543,1543,1543,1543,0
20241024,182800,94245801,1543,1543,1543,1543,0
20241024,182700,94245801,1543,1543,1543,1543,0
20241024,182600,94245801,1543,1543,1543,1543,1100
20241024,182500,94245801,1543,1543,1543,1543,0
20241024,182400,94245801,1543,1543,1543,1543,0
20241024,182300,94245801,1543,1543,1543,1543,0
20241024,182200,94245801,1543,1543,1543,1543,0
20241024,182100,94245801,1543,1543,1543,1543,0
20241024,182000,94245801,1543,1543,1543,1543,0
20241024,181900,94245801,1543,1543,1543,1543,0
20241024,181800,94245801,1543,1543,1543,1543,0
20241024,181700,94245801,1543,1543,1543,1543,0
20241024,181600,94245801,1543,1543,1543,1543,0
20241024,181500,94245801,1543,1543,1543,1543,0
20241024,181400,94245801,1543,1543,1543,1543,0
20241024,181300,94245801,1543,1543,1543,1543,0
20241024,181200,94245801,1543,1543,1543,1543,0
20241024,181100,94245801,1543,1543,1543,1543,0
20241024,181000,94245801,1543,1543,1543,1543,0
20241024,180900,94245801,1543,1543,1543,1543,0
20241024,180800,94245801,1543,1543,1543,1543,0
20241024,180700,94245801,1543,1543,1543,1543,0
20241024,180600,94245801,1543,1543,1543,1543,0
20241024,180500,94245801,1543,1543,1543,1543,0
20241024,180400,94245801,1543,1543,1543,1543,0
20241024,180300,94245801,1543,1543,1543,1543,0
20241024,180200,94245801,1543,1543,1543,1543,0
20241024,180100,94245801,1543,1543,1543,1543,0
20241024,180000,94245801,1543,1543,1543,1543,0
20241024,175900,94245801,1543,1543,1543,1543,0
20241024,175800,94245801,1543,1543,1543,1543,0
20241024,175700,94245801,1543,1543,1543,1543,0
20241024,175600,94245801,1543,1543,1543,1543,1100
20241024,175500,94245801,1543,1543,1543,1543,0
20241024,175400,94245801,1543,1543,1543,1543,0
20241024,175300,94245801,1543,1543,1543,1543,0
20241024,175200,94245801,1543,1543,1543,1543,0
20241024,175100,94245801,1543,1543,1543,1543,0
20241024,175000,94245801,1543,1543,1543,1543,0
20241024,174900,94245801,1543,1543,1543,1543,0
20241024,174800,94245801,1543,1543,1543,1543,0
20241024,174700,94245801,1543,1543,1543,1543,0
20241024,174600,94245801,1543,1543,1543,1543,0
20241024,174500,94245801,1543,1543,1543,1543,0
20241024,174400,94245801,1543,1543,1543,1543,0
20241024,174300,94245801,1543,1543,1543,1543,0
20241024,174200,94245801,1543,1543,1543,1543,0
20241024,174100,94245801,1543,1543,1543,1543,0
20241024,174000,94245801,1543,1543,1543,1543,0
20241024,173900,94245801,1543,1543,1543,1543,0
20241024,173800,94245801,1543,1543,1543,1543,0
20241024,173700,94245801,1543,1543,1543,1543,0
20241024,173600,94245801,1543,1543,1543,1543,0
20241024,173500,94245801,1543,1543,1543,1543,0
20241024,173400,94245801,1543,1543,1543,1543,0
20241024,173300,94245801,1543,1543,1543,1543,0
20241024,173200,94245801,1543,1543,1543,1543,0
20241024,173100,94245801,1543,1543,1543,1543,0
20241024,173000,94245801,1543,1543,1543,1543,0
20241024,172900,94245801,1543,1543,1543,1543,0
20241024,172800,94245801,1543,1543,1543,1543,0
20241024,172700,94245801,1543,1543,1543,1543,0
20241024,172600,94245801,1543,1543,1543,1543,1100
20241024,172500,94245801,1543,1543,1543,1543,0
20241024,172400,94245801,1543,1543,1543,1543,0
20241024,172300,94245801,1543,1543,1543,1543,0
20241024,172200,94245801,1543,1543,1543,1543,0
20241024,172100,94245801,1543,1543,1543,1543,0
20241024,172000,94245801,1543,1543,1543,1543,0
20241024,171900,94245801,1543,1543,1543,1543,0
20241024,171800,94245801,1543,1543,1543,1543,0
20241024,171700,94245801,1543,1543,1543,1543,0
20241024,171600,94245801,1543,1543,1543,1543,0
20241024,171500,94245801,1543,1543,1543,1543,0
20241024,171400,94245801,1543,1543,1543,1543,0
20241024,171300,94245801,1543,1543,1543,1543,0
20241024,171200,94245801,1543,1543,1543,1543,0
20241024,171100,94245801,1543,1543,1543,1543,0
20241024,171000,94245801,1543,1543,1543,1543,0
20241024,170900,94245801,1543,1543,1543,1543,0
20241024,170800,94245801,1543,1543,1543,1543,0
20241024,170700,94245801,1543,1543,1543,1543,0
20241024,170600,94245801,1543,1543,1543,1543,0
20241024,170500,94245801,1543,1543,1543,1543,0
20241024,170400,94245801,1543,1543,1543,1543,0
20241024,170300,94245801,1543,1543,1543,1543,0
20241024,170200,94245801,1543,1543,1543,1543,0
20241024,170100,94245801,1543,1543,1543,1543,0
20241024,170000,94245801,1543,1543,1543,1543,0
20241024,165900,94245801,1543,1543,1543,1543,0
20241024,165800,94245801,1543,1543,1543,1543,0
20241024,165700,94245801,1543,1543,1543,1543,0
20241024,165600,94245801,1543,1543,1543,1543,1100
20241024,165500,94245801,1543,1543,1543,1543,0
20241024,165400,94245801,1543,1543,1543,1543,0
20241024,165300,94245801,1543,1543,1543,1543,0
20241024,165200,94245801,1543,1543,1543,1543,0
20241024,165100,94245801,1543,1543,1543,1543,0
20241024,165000,94245801,1543,1543,1543,1543,0
20241024,164900,94245801,1543,1543,1543,1543,0
20241024,164800,94245801,1543,1543,1543,1543,0
20241024,164700,94245801,1543,1543,1543,1543,0
20241024,164600,94245801,1543,1543,1543,1543,0
20241024,164500,94245801,1543,1543,1543,1543,0
20241024,164400,94245801,1543,1543,1543,1543,0
20241024,164300,94245801,1543,1543,1543,1543,0
20241024,164200,94245801,1543,1543,1543,1543,0
20241024,164100,94245801,1543,1543,1543,1543,0
20241024,164000,94245801,1543,1543,1543,1543,0
20241024,163900,94245801,1543,1543,1543,1543,0
20241024,163800,94245801,1543,1543,1543,1543,0
20241024,163700,94245801,1543,1543,1543,1543,0
20241024,163600,94245801,1543,1543,1543,1543,0
20241024,163500,94245801,1543,1543,1543,1543,0
20241024,163400,94245801,1543,1543,1543,1543,0
20241024,163300,94245801,1543,1543,1543,1543,0
20241024,163200,94245801,1543,1543,1543,1543,0
20241024,163100,94245801,1543,1543,1543,1543,0
20241024,163000,94245801,1543,1543,1543,1543,0
20241024,162900,94245801,1543,1543,1543,1543,0
20241024,162800,94245801,1543,1543,1543,1543,0
20241024,162700,94245801,1543,1543,1543,1543,0
20241024,162600,94245801,1543,1543,1543,1543,1100
20241024,162500,94245801,1543,1543,1543,1543,0
20241024,162400,94245801,1543,1543,1543,1543,0
20241024,162300,94245801,1543,1543,1543,1543,0
20241024,162200,94245801,1543,1543,1543,1543,0
20241024,162100,94245801,1543,1543,1543,1543,0
20241024,162000,94245801,1543,1543,1543,1543,0
20241024,161900,94245801,1543,1543,1543,1543,0
20241024,161800,94245801,1543,1543,1543,1543,0
20241024,161700,94245801,1543,1543,1543,1543,0
20241024,161600,94245801,1543,1543,1543,1543,0
20241024,161500,94245801,1543,1543,1543,1543,0
20241024,161400,94245801,1543,1543,1543,1543,0
20241024,161300,94245801,1543,1543,1543,1543,0
20241024,161200,94245801,1543,1543,1543,1543,0
20241024,161100,94245801,1543,1543,1543,1543,0
20241024,161000,94245801,1543,1543,1543,1543,0
20241024,160900,94245801,1543,1543,1543,1543,0
20241024,160800,94245801,1543,1543,1543,1543,0
20241024,160700,94245801,1543,1543,1543,1543,0
20241024,160600,94245801,1543,1543,1543,1543,0
20241024,160500,94245801,1543,1543,1543,1543,0
20241024,160400,94245801,1543,1543,1543,1543,0
20241024,160300,94245801,1543,1543,1543,1543,0
20241024,160200,94245801,1543,1543,1543,1543,0
20241024,160100,94245801,1543,1543,1543,1543,0
20241024,160000,94245801,1543,1543,1543,1543,0
20241024,155900,94245801,1543,1543,1543,1543,0
20241024,155800,94245801,1543,1543,1543,1543,0
20241024,155700,94245801,1543,1543,1543,1543,0
20241024,155600,94245801,1543,1543,1543,1543,1100
20241024,155500,94245801,1543,1543,1543,1543,0
20241024,155400,94245801,1543,1543,1543,1543,0
20241024,155300,94245801,1543,1543,1543,1543,0
20241024,155200,94245801,1543,1543,1543,1543,0
20241024,155100,94245801,1543,1543,1543,1543,0
20241024,155000,94245801,1543,1543,1543,1543,0
20241024,154900,94245801,1543,1543,1543,1543,0
20241024,154800,94245801,1543,1543,1543,1543,0
20241024,154700,94245801,1543,1543,1543,1543,0
20241024,154600,94245801,1543,1543,1543,1543,0
20241024,154500,94245801,1543,1543,1543,1543,0
20241024,154400,94245801,1543,1543,1543,1543,0
20241024,154300,94245801,1543,1543,1543,1543,0
20241024,154200,94245801,1543,1543,1543,1543,0
20241024,154100,94245801,1543,1543,1543,1543,0
20241024,154000,94245801,1543,1543,1543,1543,0
20241024,153900,94245801,1543,1543,1543,1543,0
20241024,153800,94245801,1543,1543,1543,1543,0
20241024,153700,94245801,1543,1543,1543,1543,0
20241024,153600,94245801,1543,1543,1543,1543,0
20241024,153500,94245801,1543,1543,1543,1543,0
20241024,153400,94245801,1543,1543,1543,1543,0
20241024,153300,94245801,1543,1543,1543,1543,0
20241024,153200,94245801,1543,1543,1543,1543,0
20241024,153100,94245801,1543,1543,1543,1543,0
20241024,153000,94245801,1543,1543,1543,1543,1100
20241024,152900,92548501,1544,1544,1544,1544,0
20241024,152800,92548501,1544,1544,1544,1544,0
20241024,152700,92548501,1544,1544,1544,1544,0
20241024,152600,92548501,1544,1544,1544,1544,0
20241024,152500,92548501,1544,1544,1544,1544,0
20241024,152400,92548501,1544,1544,1544,1544,0
20241024,152300,92548501,1544,1544,1544,1544,0
20241024,152200,92548501,1544,1544,1544,1544,0
20241024,152100,92548501,1544,1544,1544,1544,0
20241024,152000,92548501,1544,1544,1544,1544,0
20241024,151900,92548501,1544,1544,1545,1533,1239
20241024,151800,90638058,1532,1532,1532,1532,0
20241024,151700,90638058,1532,1538,1538,1532,12652
20241024,151600,71253653,1538,1538,1538,1538,0
20241024,151500,71253653,1538,1538,1538,1538,0
20241024,151400,71253653,1538,1538,1538,1538,1
20241024,151300,71252115,1537,1537,1537,1537,0
20241024,151200,71252115,1537,1537,1537,1537,0
20241024,151100,71252115,1537,1537,1537,1537,0
20241024,151000,71252115,1537,1537,1537,1537,1
20241024,150900,71250578,1533,1533,1533,1533,0
20241024,150800,71250578,1533,1533,1533,1533,0
20241024,150700,71250578,1533,1533,1533,1533,1
20241024,150600,71249045,1532,1532,1532,1532,0
20241024,150500,71249045,1532,1532,1532,1532,0
20241024,150400,71249045,1532,1532,1532,1532,0
20241024,150300,71249045,1532,1532,1532,1532,0
20241024,150200,71249045,1532,1532,1532,1532,0
20241024,150100,71249045,1532,1532,1532,1532,0
20241024,150000,71249045,1532,1532,1532,1532,0
20241024,145900,71249045,1532,1532,1532,1532,0
20241024,145800,71249045,1532,1532,1532,1532,0
20241024,145700,71249045,1532,1532,1532,1532,0
20241024,145600,71249045,1532,1532,1532,1532,0
20241024,145500,71249045,1532,1532,1532,1532,0
20241024,145400,71249045,1532,1532,1532,1532,115
20241024,145300,71072865,1544,1531,1544,1531,229
20241024,145200,70721083,1542,1542,1542,1542,0
20241024,145100,70721083,1542,1544,1544,1531,15
20241024,145000,70697984,1544,1544,1544,1531,9
20241024,144900,70684128,1531,1531,1531,1531,0
20241024,144800,70684128,1531,1531,1531,1531,2
20241024,144700,70681066,1546,1546,1546,1546,0
20241024,144600,70681066,1546,1546,1546,1546,0
20241024,144500,70681066,1546,1546,1546,1546,0
20241024,144400,70681066,1546,1546,1546,1545,3949
20241024,144300,64579859,1545,1545,1545,1545,2000
20241024,144200,61489859,1545,1545,1545,1545,34
20241024,144100,61437329,1540,1540,1540,1540,0
20241024,144000,61437329,1540,1540,1540,1540,0
20241024,143900,61437329,1540,1540,1540,1540,0
20241024,143800,61437329,1540,1539,1540,1539,789
20241024,143700,60222515,1539,1539,1539,1539,0
20241024,143600,60222515,1539,1538,1539,1538,100
20241024,143500,60068693,1539,1539,1539,1539,0
20241024,143400,60068693,1539,1539,1539,1539,0
20241024,143300,60068693,1539,1539,1539,1539,0
20241024,143200,60068693,1539,1539,1539,1539,0
20241024,143100,60068693,1539,1539,1539,1539,0
20241024,143000,60068693,1539,1539,1539,1539,0
20241024,142900,60068693,1539,1539,1539,1539,0
20241024,142800,60068693,1539,1539,1539,1539,0
20241024,142700,60068693,1539,1539,1539,1539,0
20241024,142600,60068693,1539,1539,1539,1539,0
20241024,142500,60068693,1539,1539,1539,1539,0
20241024,142400,60068693,1539,1539,1539,1539,0
20241024,142300,60068693,1539,1539,1539,1539,0
20241024,142200,60068693,1539,1539,1539,1539,1075
20241024,142100,58414268,1539,1539,1539,1539,4
20241024,142000,58408112,1540,1540,1540,1540,0
20241024,141900,58408112,1540,1540,1540,1540,0
20241024,141800,58408112,1540,1540,1540,1540,0
20241024,141700,58408112,1540,1539,1540,1531,1613
20241024,141600,55931296,1531,1531,1531,1531,1
20241024,141500,55929765,1530,1530,1530,1530,0
20241024,141400,55929765,1530,1530,1530,1530,0
20241024,141300,55929765,1530,1530,1530,1530,0
20241024,141200,55929765,1530,1530,1530,1530,0
20241024,141100,55929765,1530,1530,1530,1530,0
20241024,141000,55929765,1530,1530,1530,1530,0
20241024,140900,55929765,1530,1530,1530,1530,0
20241024,140800,55929765,1530,1530,1530,1530,0
20241024,140700,55929765,1530,1530,1530,1530,4
20241024,140600,55923645,1539,1538,1539,1538,616
20241024,140500,54975737,1538,1538,1538,1538,0
20241024,140400,54975737,1538,1537,1538,1537,4
20241024,140300,54969588,1529,1529,1529,1529,0
20241024,140200,54969588,1529,1529,1529,1529,0
20241024,140100,54969588,1529,1529,1529,1529,0
20241024,140000,54969588,1529,1529,1529,1529,3
20241024,135900,54965001,1540,1540,1540,1540,0
20241024,135800,54965001,1540,1540,1540,1540,0
20241024,135700,54965001,1540,1533,1540,1533,2443
20241024,135600,51211781,1532,1528,1532,1528,738
20241024,135500,50081904,1528,1528,1528,1528,0
20241024,135400,50081904,1528,1528,1528,1528,0
20241024,135300,50081904,1528,1528,1528,1528,0
20241024,135200,50081904,1528,1528,1528,1528,0
20241024,135100,50081904,1528,1528,1528,1528,0
20241024,135000,50081904,1528,1528,1528,1528,475
20241024,134900,49356104,1527,1527,1527,1527,0
20241024,134800,49356104,1527,1527,1527,1527,0
20241024,134700,49356104,1527,1527,1527,1527,0
20241024,134600,49356104,1527,1527,1527,1527,0
20241024,134500,49356104,1527,1527,1527,1527,0
20241024,134400,49356104,1527,1527,1527,1527,0
20241024,134300,49356104,1527,1527,1527,1527,0
20241024,134200,49356104,1527,1527,1527,1527,0
20241024,134100,49356104,1527,1527,1527,1527,0
20241024,134000,49356104,1527,1527,1527,1527,43
20241024,133900,49290443,1526,1526,1526,1526,0
20241024,133800,49290443,1526,1526,1526,1526,0
20241024,133700,49290443,1526,1526,1526,1526,0
20241024,133600,49290443,1526,1526,1526,1526,0
20241024,133500,49290443,1526,1526,1526,1526,0
20241024,133400,49290443,1526,1526,1526,1526,0
20241024,133300,49290443,1526,1526,1526,1526,0
20241024,133200,49290443,1526,1526,1526,1526,0
20241024,133100,49290443,1526,1526,1526,1526,0
20241024,133000,49290443,1526,1526,1526,1526,1407
20241024,132900,47143361,1526,1526,1526,1526,0
20241024,132800,47143361,1526,1526,1526,1526,0
20241024,132700,47143361,1526,1526,1526,1526,0
20241024,132600,47143361,1526,1526,1526,1526,0
20241024,132500,47143361,1526,1526,1526,1526,249
20241024,132400,46763387,1525,1525,1525,1525,0
20241024,132300,46763387,1525,1525,1525,1525,0
20241024,132200,46763387,1525,1525,1525,1525,0
20241024,132100,46763387,1525,1525,1525,1525,0
20241024,132000,46763387,1525,1525,1525,1525,33
20241024,131900,46713062,1525,1525,1525,1525,0
20241024,131800,46713062,1525,1525,1525,1525,0
20241024,131700,46713062,1525,1525,1525,1525,0
20241024,131600,46713062,1525,1525,1525,1525,0
20241024,131500,46713062,1525,1525,1525,1525,0
20241024,131400,46713062,1525,1525,1525,1525,0
20241024,131300,46713062,1525,1525,1525,1525,0
20241024,131200,46713062,1525,1525,1525,1525,0
20241024,131100,46713062,1525,1525,1525,1525,0
20241024,131000,46713062,1525,1525,1525,1525,0
20241024,130900,46713062,1525,1525,1525,1525,0
20241024,130800,46713062,1525,1525,1525,1525,0
20241024,130700,46713062,1525,1525,1525,1525,0
20241024,130600,46713062,1525,1525,1525,1525,0
20241024,130500,46713062,1525,1525,1525,1525,0
20241024,130400,46713062,1525,1525,1525,1525,100
20241024,130300,46560562,1517,1517,1517,1517,0
20241024,130200,46560562,1517,1517,1517,1517,0
20241024,130100,46560562,1517,1517,1517,1517,0
20241024,130000,46560562,1517,1517,1517,1517,0
20241024,125900,46560562,1517,1517,1517,1517,0
20241024,125800,46560562,1517,1517,1517,1517,0
20241024,125700,46560562,1517,1517,1517,1517,0
20241024,125600,46560562,1517,1517,1517,1517,0
20241024,125500,46560562,1517,1517,1517,1517,0
20241024,125400,46560562,1517,1517,1517,1517,0
20241024,125300,46560562,1517,1517,1517,1517,0
20241024,125200,46560562,1517,1517,1517,1517,8
20241024,125100,46548426,1515,1515,1515,1515,0
20241024,125000,46548426,1515,1515,1515,1515,0
20241024,124900,46548426,1515,1515,1515,1515,0
20241024,124800,46548426,1515,1515,1515,1515,0
20241024,124700,46548426,1515,1515,1515,1515,0
20241024,124600,46548426,1515,1515,1515,1515,0
20241024,124500,46548426,1515,1515,1515,1515,0
20241024,124400,46548426,1515,1515,1515,1515,0
20241024,124300,46548426,1515,1515,1515,1515,0
20241024,124200,46548426,1515,1515,1515,1515,0
20241024,124100,46548426,1515,1515,1515,1515,0
20241024,124000,46548426,1515,1515,1515,1515,0
20241024,123900,46548426,1515,1515,1515,1515,0
20241024,123800,46548426,1515,1515,1515,1515,0
20241024,123700,46548426,1515,1515,1515,1515,0
20241024,123600,46548426,1515,1515,1515,1515,0
20241024,123500,46548426,1515,1515,1515,1515,0
20241024,123400,46548426,1515,1515,1515,1515,0
20241024,123300,46548426,1515,1515,1515,1515,0
20241024,123200,46548426,1515,1515,1515,1515,0
20241024,123100,46548426,1515,1515,1515,1515,198
20241024,123000,46248456,1516,1516,1516,1516,0
20241024,122900,46248456,1516,1516,1516,1516,132
20241024,122800,46048344,1529,1529,1529,1529,0
20241024,122700,46048344,1529,1529,1529,1529,0
20241024,122600,46048344,1529,1529,1529,1529,0
20241024,122500,46048344,1529,1529,1529,1529,0
20241024,122400,46048344,1529,1529,1529,1529,0
20241024,122300,46048344,1529,1529,1529,1529,0
20241024,122200,46048344,1529,1529,1529,1529,0
20241024,122100,46048344,1529,1522,1529,1522,180
20241024,122000,45774018,1513,1513,1513,1513,0
20241024,121900,45774018,1513,1513,1513,1513,0
20241024,121800,45774018,1513,1513,1513,1513,0
20241024,121700,45774018,1513,1513,1513,1513,0
20241024,121600,45774018,1513,1513,1513,1513,0
20241024,121500,45774018,1513,1513,1513,1513,0
20241024,121400,45774018,1513,1513,1513,1513,0
20241024,121300,45774018,1513,1513,1513,1513,0
20241024,121200,45774018,1513,1513,1513,1513,0
20241024,121100,45774018,1513,1513,1513,1513,0
20241024,121000,45774018,1513,1513,1513,1513,0
20241024,120900,45774018,1513,1513,1513,1513,0
20241024,120800,45774018,1513,1513,1513,1513,0
20241024,120700,45774018,1513,1513,1513,1513,0
20241024,120600,45774018,1513,1513,1513,1513,0
20241024,120500,45774018,1513,1513,1513,1513,0
20241024,120400,45774018,1513,1513,1513,1513,0
20241024,120300,45774018,1513,1513,1513,1513,0
20241024,120200,45774018,1513,1513,1513,1513,1503
20241024,120100,43499979,1512,1512,1512,1512,0
20241024,120000,43499979,1512,1512,1512,1512,0
20241024,115900,43499979,1512,1518,1518,1512,900
20241024,115800,42136217,1527,1527,1527,1527,0
20241024,115700,42136217,1527,1527,1527,1527,0
20241024,115600,42136217,1527,1527,1527,1527,0
20241024,115500,42136217,1527,1527,1527,1527,0
20241024,115400,42136217,1527,1527,1527,1527,0
20241024,115300,42136217,1527,1527,1527,1527,0
20241024,115200,42136217,1527,1527,1527,1527,0
20241024,115100,42136217,1527,1527,1527,1527,0
20241024,115000,42136217,1527,1527,1527,1527,0
20241024,114900,42136217,1527,1527,1527,1527,0
20241024,114800,42136217,1527,1527,1527,1527,0
20241024,114700,42136217,1527,1527,1527,1527,0
20241024,114600,42136217,1527,1527,1527,1527,0
20241024,114500,42136217,1527,1527,1527,1527,0
20241024,114400,42136217,1527,1527,1527,1527,2
20241024,114300,42133163,1519,1519,1519,1519,0
20241024,114200,42133163,1519,1519,1519,1519,0
20241024,114100,42133163,1519,1523,1523,1519,5897
20241024,114000,33164892,1524,1525,1525,1524,573
20241024,113900,32291605,1526,1526,1526,1526,0
20241024,113800,32291605,1526,1526,1526,1526,0
20241024,113700,32291605,1526,1526,1526,1526,0
20241024,113600,32291605,1526,1526,1526,1526,0
20241024,113500,32291605,1526,1526,1526,1526,0
20241024,113400,32291605,1526,1526,1526,1526,0
20241024,113300,32291605,1526,1526,1526,1526,0
20241024,113200,32291605,1526,1526,1526,1526,0
20241024,113100,32291605,1526,1526,1526,1526,0
20241024,113000,32291605,1526,1526,1526,1526,0
20241024,112900,32291605,1526,1526,1526,1526,0
20241024,112800,32291605,1526,1526,1526,1526,0
20241024,112700,32291605,1526,1526,1526,1526,4
20241024,112600,32285501,1526,1526,1526,1526,0
20241024,112500,32285501,1526,1526,1526,1526,0
20241024,112400,32285501,1526,1526,1526,1526,0
20241024,112300,32285501,1526,1526,1526,1526,0
20241024,112200,32285501,1526,1526,1526,1526,0
20241024,112100,32285501,1526,1526,1526,1526,0
20241024,112000,32285501,1526,1526,1526,1526,0
20241024,111900,32285501,1526,1526,1526,1526,0
20241024,111800,32285501,1526,1526,1526,1526,0
20241024,111700,32285501,1526,1526,1526,1526,0
20241024,111600,32285501,1526,1526,1526,1526,0
20241024,111500,32285501,1526,1526,1526,1526,0
20241024,111400,32285501,1526,1526,1526,1526,297
20241024,111300,31832279,1526,1526,1526,1526,0
20241024,111200,31832279,1526,1526,1526,1526,0
20241024,111100,31832279,1526,1526,1526,1526,0
20241024,111000,31832279,1526,1526,1526,1526,0
20241024,110900,31832279,1526,1526,1526,1526,2999
20241024,110800,27255805,1526,1526,1526,1526,0
20241024,110700,27255805,1526,1526,1526,1526,1777
20241024,110600,24544103,1526,1526,1526,1526,0
20241024,110500,24544103,1526,1526,1526,1526,0
20241024,110400,24544103,1526,1526,1526,1526,0
20241024,110300,24544103,1526,1526,1526,1526,0
20241024,110200,24544103,1526,1526,1526,1526,164
20241024,110100,24293839,1527,1527,1527,1527,0
20241024,110000,24293839,1527,1527,1527,1527,0
20241024,105900,24293839,1527,1527,1527,1527,0
20241024,105800,24293839,1527,1527,1527,1527,0
20241024,105700,24293839,1527,1527,1527,1527,0
20241024,105600,24293839,1527,1527,1527,1527,367
20241024,105500,23733430,1527,1532,1532,1527,1066
20241024,105400,22105488,1532,1532,1532,1532,0
20241024,105300,22105488,1532,1532,1532,1532,0
20241024,105200,22105488,1532,1532,1532,1532,0
20241024,105100,22105488,1532,1532,1532,1532,0
20241024,105000,22105488,1532,1532,1532,1532,0
20241024,104900,22105488,1532,1534,1534,1532,24
20241024,104800,22068690,1536,1536,1536,1536,0
20241024,104700,22068690,1536,1536,1536,1536,4
20241024,104600,22062546,1528,1528,1528,1528,0
20241024,104500,22062546,1528,1528,1528,1528,0
20241024,104400,22062546,1528,1528,1528,1528,0
20241024,104300,22062546,1528,1528,1528,1528,565
20241024,104200,21199226,1529,1529,1529,1529,0
20241024,104100,21199226,1529,1529,1529,1529,0
20241024,104000,21199226,1529,1529,1529,1529,0
20241024,103900,21199226,1529,1529,1529,1529,0
20241024,103800,21199226,1529,1529,1529,1529,0
20241024,103700,21199226,1529,1529,1529,1529,0
20241024,103600,21199226,1529,1529,1529,1529,0
20241024,103500,21199226,1529,1529,1529,1529,0
20241024,103400,21199226,1529,1529,1529,1529,0
20241024,103300,21199226,1529,1529,1529,1529,0
20241024,103200,21199226,1529,1529,1529,1529,0
20241024,103100,21199226,1529,1529,1529,1529,0
20241024,103000,21199226,1529,1529,1529,1529,0
20241024,102900,21199226,1529,1529,1529,1529,0
20241024,102800,21199226,1529,1529,1529,1529,0
20241024,102700,21199226,1529,1529,1529,1529,0
20241024,102600,21199226,1529,1529,1529,1529,0
20241024,102500,21199226,1529,1529,1529,1529,0
20241024,102400,21199226,1529,1529,1529,1529,0
20241024,102300,21199226,1529,1529,1529,1529,0
20241024,102200,21199226,1529,1529,1529,1529,0
20241024,102100,21199226,1529,1529,1529,1529,0
20241024,102000,21199226,1529,1529,1529,1529,0
20241024,101900,21199226,1529,1529,1529,1529,0
20241024,101800,21199226,1529,1529,1529,1529,0
20241024,101700,21199226,1529,1529,1529,1529,0
20241024,101600,21199226,1529,1529,1529,1529,0
20241024,101500,21199226,1529,1529,1529,1529,0
20241024,101400,21199226,1529,1529,1529,1529,0
20241024,101300,21199226,1529,1529,1529,1529,0
20241024,101200,21199226,1529,1529,1529,1529,196
20241024,101100,20899542,1543,1543,1543,1543,0
20241024,101000,20899542,1543,1543,1543,1543,0
20241024,100900,20899542,1543,1543,1543,1543,0
20241024,100800,20899542,1543,1543,1543,1543,0
20241024,100700,20899542,1543,1543,1543,1543,0
20241024,100600,20899542,1543,1543,1543,1543,1
20241024,100500,20897999,1544,1544,1544,1544,0
20241024,100400,20897999,1544,1544,1544,1544,2
20241024,100300,20894911,1547,1547,1547,1547,0
20241024,100200,20894911,1547,1547,1547,1547,10
20241024,100100,20879441,1539,1539,1539,1539,0
20241024,100000,20879441,1539,1536,1539,1536,3700
20241024,095900,15188948,1536,1536,1536,1536,0
20241024,095800,15188948,1536,1536,1536,1536,0
20241024,095700,15188948,1536,1536,1536,1536,0
20241024,095600,15188948,1536,1536,1536,1536,0
20241024,095500,15188948,1536,1536,1536,1536,0
20241024,095400,15188948,1536,1535,1536,1535,5000
20241024,095300,7510884,1535,1535,1535,1535,0
20241024,095200,7510884,1535,1535,1535,1535,0
20241024,095100,7510884,1535,1535,1535,1535,0
20241024,095000,7510884,1535,1535,1535,1535,0
20241024,094900,7510884,1535,1535,1535,1535,0
20241024,094800,7510884,1535,1535,1535,1535,0
20241024,094700,7510884,1535,1535,1535,1535,0
20241024,094600,7510884,1535,1535,1535,1535,0
20241024,094500,7510884,1535,1535,1535,1535,0
20241024,094400,7510884,1535,1535,1535,1535,50
20241024,094300,7434134,1535,1535,1535,1535,0
20241024,094200,7434134,1535,1535,1535,1535,0
20241024,094100,7434134,1535,1535,1535,1535,20
20241024,094000,7403434,1536,1536,1536,1536,0
20241024,093900,7403434,1536,1536,1536,1536,0
20241024,093800,7403434,1536,1536,1536,1536,0
20241024,093700,7403434,1536,1536,1536,1536,0
20241024,093600,7403434,1536,1536,1536,1536,0
20241024,093500,7403434,1536,1536,1536,1536,255
20241024,093400,7011754,1536,1536,1536,1536,0
20241024,093300,7011754,1536,1536,1536,1536,1
20241024,093200,7010218,1536,1536,1536,1536,23
20241024,093100,6974890,1537,1537,1537,1537,0
20241024,093000,6974890,1537,1537,1537,1537,0
20241024,092900,6974890,1537,1537,1537,1537,0
20241024,092800,6974890,1537,1537,1537,1537,0
20241024,092700,6974890,1537,1532,1537,1532,669
20241024,092600,5947607,1532,1532,1532,1532,0
20241024,092500,5947607,1532,1532,1532,1532,1354
20241024,092400,3873279,1532,1532,1532,1532,0
20241024,092300,3873279,1532,1532,1532,1532,646
20241024,092200,2883607,1532,1532,1532,1532,0
20241024,092100,2883607,1532,1532,1532,1532,0
20241024,092000,2883607,1532,1532,1532,1532,1
20241024,091900,2882075,1532,1532,1532,1532,1
20241024,091800,2880543,1523,1523,1523,1523,0
20241024,091700,2880543,1523,1523,1523,1523,0
20241024,091600,2880543,1523,1523,1523,1523,30
20241024,091500,2834853,1523,1523,1523,1523,0
20241024,091400,2834853,1523,1523,1523,1523,0
20241024,091300,2834853,1523,1523,1523,1523,0
20241024,091200,2834853,1523,1523,1523,1523,276
20241024,091100,2414505,1523,1523,1523,1523,0
20241024,091000,2414505,1523,1523,1523,1523,0
20241024,090900,2414505,1523,1523,1523,1523,0
20241024,090800,2414505,1523,1523,1523,1523,0
20241024,090700,2414505,1523,1523,1523,1523,0
20241024,090600,2414505,1523,1523,1523,1523,0
20241024,090500,2414505,1523,1523,1523,1523,1002
20241024,090400,888459,1523,1523,1523,1523,477
20241024,090300,161988,1522,1522,1522,1522,65
20241024,090200,63058,1538,1538,1538,1538,0
20241024,090100,63058,1538,1538,1538,1538,0
20241024,090000,63058,1538,1538,1538,1538,41