KissMeData/014470/min/candle-20241024.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241024,190000,147383545,1681,1681,1681,1681,573
20241024,185900,147383545,1681,1681,1681,1681,0
20241024,185800,147383545,1681,1681,1681,1681,0
20241024,185700,147383545,1681,1681,1681,1681,0
20241024,185600,147383545,1681,1681,1681,1681,0
20241024,185500,147383545,1681,1681,1681,1681,0
20241024,185400,147383545,1681,1681,1681,1681,0
20241024,185300,147383545,1681,1681,1681,1681,0
20241024,185200,147383545,1681,1681,1681,1681,0
20241024,185100,147383545,1681,1681,1681,1681,0
20241024,185000,147383545,1681,1681,1681,1681,0
20241024,184900,147383545,1681,1681,1681,1681,0
20241024,184800,147383545,1681,1681,1681,1681,0
20241024,184700,147383545,1681,1681,1681,1681,0
20241024,184600,147383545,1681,1681,1681,1681,0
20241024,184500,147383545,1681,1681,1681,1681,0
20241024,184400,147383545,1681,1681,1681,1681,0
20241024,184300,147383545,1681,1681,1681,1681,0
20241024,184200,147383545,1681,1681,1681,1681,0
20241024,184100,147383545,1681,1681,1681,1681,0
20241024,184000,147383545,1681,1681,1681,1681,0
20241024,183900,147383545,1681,1681,1681,1681,0
20241024,183800,147383545,1681,1681,1681,1681,0
20241024,183700,147383545,1681,1681,1681,1681,0
20241024,183600,147383545,1681,1681,1681,1681,0
20241024,183500,147383545,1681,1681,1681,1681,0
20241024,183400,147383545,1681,1681,1681,1681,0
20241024,183300,147383545,1681,1681,1681,1681,0
20241024,183200,147383545,1681,1681,1681,1681,0
20241024,183100,147383545,1681,1681,1681,1681,0
20241024,183000,147383545,1681,1681,1681,1681,573
20241024,182900,147383545,1681,1681,1681,1681,0
20241024,182800,147383545,1681,1681,1681,1681,0
20241024,182700,147383545,1681,1681,1681,1681,0
20241024,182600,147383545,1681,1681,1681,1681,0
20241024,182500,147383545,1681,1681,1681,1681,0
20241024,182400,147383545,1681,1681,1681,1681,0
20241024,182300,147383545,1681,1681,1681,1681,0
20241024,182200,147383545,1681,1681,1681,1681,0
20241024,182100,147383545,1681,1681,1681,1681,0
20241024,182000,147383545,1681,1681,1681,1681,0
20241024,181900,147383545,1681,1681,1681,1681,0
20241024,181800,147383545,1681,1681,1681,1681,0
20241024,181700,147383545,1681,1681,1681,1681,0
20241024,181600,147383545,1681,1681,1681,1681,0
20241024,181500,147383545,1681,1681,1681,1681,0
20241024,181400,147383545,1681,1681,1681,1681,0
20241024,181300,147383545,1681,1681,1681,1681,0
20241024,181200,147383545,1681,1681,1681,1681,0
20241024,181100,147383545,1681,1681,1681,1681,0
20241024,181000,147383545,1681,1681,1681,1681,0
20241024,180900,147383545,1681,1681,1681,1681,0
20241024,180800,147383545,1681,1681,1681,1681,0
20241024,180700,147383545,1681,1681,1681,1681,0
20241024,180600,147383545,1681,1681,1681,1681,0
20241024,180500,147383545,1681,1681,1681,1681,0
20241024,180400,147383545,1681,1681,1681,1681,0
20241024,180300,147383545,1681,1681,1681,1681,0
20241024,180200,147383545,1681,1681,1681,1681,0
20241024,180100,147383545,1681,1681,1681,1681,0
20241024,180000,147383545,1681,1681,1681,1681,573
20241024,175900,147383545,1681,1681,1681,1681,0
20241024,175800,147383545,1681,1681,1681,1681,0
20241024,175700,147383545,1681,1681,1681,1681,0
20241024,175600,147383545,1681,1681,1681,1681,0
20241024,175500,147383545,1681,1681,1681,1681,0
20241024,175400,147383545,1681,1681,1681,1681,0
20241024,175300,147383545,1681,1681,1681,1681,0
20241024,175200,147383545,1681,1681,1681,1681,0
20241024,175100,147383545,1681,1681,1681,1681,0
20241024,175000,147383545,1681,1681,1681,1681,0
20241024,174900,147383545,1681,1681,1681,1681,0
20241024,174800,147383545,1681,1681,1681,1681,0
20241024,174700,147383545,1681,1681,1681,1681,0
20241024,174600,147383545,1681,1681,1681,1681,0
20241024,174500,147383545,1681,1681,1681,1681,0
20241024,174400,147383545,1681,1681,1681,1681,0
20241024,174300,147383545,1681,1681,1681,1681,0
20241024,174200,147383545,1681,1681,1681,1681,0
20241024,174100,147383545,1681,1681,1681,1681,0
20241024,174000,147383545,1681,1681,1681,1681,0
20241024,173900,147383545,1681,1681,1681,1681,0
20241024,173800,147383545,1681,1681,1681,1681,0
20241024,173700,147383545,1681,1681,1681,1681,0
20241024,173600,147383545,1681,1681,1681,1681,0
20241024,173500,147383545,1681,1681,1681,1681,0
20241024,173400,147383545,1681,1681,1681,1681,0
20241024,173300,147383545,1681,1681,1681,1681,0
20241024,173200,147383545,1681,1681,1681,1681,0
20241024,173100,147383545,1681,1681,1681,1681,0
20241024,173000,147383545,1681,1681,1681,1681,573
20241024,172900,147383545,1681,1681,1681,1681,0
20241024,172800,147383545,1681,1681,1681,1681,0
20241024,172700,147383545,1681,1681,1681,1681,0
20241024,172600,147383545,1681,1681,1681,1681,0
20241024,172500,147383545,1681,1681,1681,1681,0
20241024,172400,147383545,1681,1681,1681,1681,0
20241024,172300,147383545,1681,1681,1681,1681,0
20241024,172200,147383545,1681,1681,1681,1681,0
20241024,172100,147383545,1681,1681,1681,1681,0
20241024,172000,147383545,1681,1681,1681,1681,0
20241024,171900,147383545,1681,1681,1681,1681,0
20241024,171800,147383545,1681,1681,1681,1681,0
20241024,171700,147383545,1681,1681,1681,1681,0
20241024,171600,147383545,1681,1681,1681,1681,0
20241024,171500,147383545,1681,1681,1681,1681,0
20241024,171400,147383545,1681,1681,1681,1681,0
20241024,171300,147383545,1681,1681,1681,1681,0
20241024,171200,147383545,1681,1681,1681,1681,0
20241024,171100,147383545,1681,1681,1681,1681,0
20241024,171000,147383545,1681,1681,1681,1681,0
20241024,170900,147383545,1681,1681,1681,1681,0
20241024,170800,147383545,1681,1681,1681,1681,0
20241024,170700,147383545,1681,1681,1681,1681,0
20241024,170600,147383545,1681,1681,1681,1681,0
20241024,170500,147383545,1681,1681,1681,1681,0
20241024,170400,147383545,1681,1681,1681,1681,0
20241024,170300,147383545,1681,1681,1681,1681,0
20241024,170200,147383545,1681,1681,1681,1681,0
20241024,170100,147383545,1681,1681,1681,1681,0
20241024,170000,147383545,1681,1681,1681,1681,573
20241024,165900,147383545,1681,1681,1681,1681,0
20241024,165800,147383545,1681,1681,1681,1681,0
20241024,165700,147383545,1681,1681,1681,1681,0
20241024,165600,147383545,1681,1681,1681,1681,0
20241024,165500,147383545,1681,1681,1681,1681,0
20241024,165400,147383545,1681,1681,1681,1681,0
20241024,165300,147383545,1681,1681,1681,1681,0
20241024,165200,147383545,1681,1681,1681,1681,0
20241024,165100,147383545,1681,1681,1681,1681,0
20241024,165000,147383545,1681,1681,1681,1681,0
20241024,164900,147383545,1681,1681,1681,1681,0
20241024,164800,147383545,1681,1681,1681,1681,0
20241024,164700,147383545,1681,1681,1681,1681,0
20241024,164600,147383545,1681,1681,1681,1681,0
20241024,164500,147383545,1681,1681,1681,1681,0
20241024,164400,147383545,1681,1681,1681,1681,0
20241024,164300,147383545,1681,1681,1681,1681,0
20241024,164200,147383545,1681,1681,1681,1681,0
20241024,164100,147383545,1681,1681,1681,1681,0
20241024,164000,147383545,1681,1681,1681,1681,0
20241024,163900,147383545,1681,1681,1681,1681,0
20241024,163800,147383545,1681,1681,1681,1681,0
20241024,163700,147383545,1681,1681,1681,1681,0
20241024,163600,147383545,1681,1681,1681,1681,0
20241024,163500,147383545,1681,1681,1681,1681,0
20241024,163400,147383545,1681,1681,1681,1681,0
20241024,163300,147383545,1681,1681,1681,1681,0
20241024,163200,147383545,1681,1681,1681,1681,0
20241024,163100,147383545,1681,1681,1681,1681,0
20241024,163000,147383545,1681,1681,1681,1681,573
20241024,162900,147383545,1681,1681,1681,1681,0
20241024,162800,147383545,1681,1681,1681,1681,0
20241024,162700,147383545,1681,1681,1681,1681,0
20241024,162600,147383545,1681,1681,1681,1681,0
20241024,162500,147383545,1681,1681,1681,1681,0
20241024,162400,147383545,1681,1681,1681,1681,0
20241024,162300,147383545,1681,1681,1681,1681,0
20241024,162200,147383545,1681,1681,1681,1681,0
20241024,162100,147383545,1681,1681,1681,1681,0
20241024,162000,147383545,1681,1681,1681,1681,0
20241024,161900,147383545,1681,1681,1681,1681,0
20241024,161800,147383545,1681,1681,1681,1681,0
20241024,161700,147383545,1681,1681,1681,1681,0
20241024,161600,147383545,1681,1681,1681,1681,0
20241024,161500,147383545,1681,1681,1681,1681,0
20241024,161400,147383545,1681,1681,1681,1681,0
20241024,161300,147383545,1681,1681,1681,1681,0
20241024,161200,147383545,1681,1681,1681,1681,0
20241024,161100,147383545,1681,1681,1681,1681,0
20241024,161000,147383545,1681,1681,1681,1681,0
20241024,160900,147383545,1681,1681,1681,1681,0
20241024,160800,147383545,1681,1681,1681,1681,0
20241024,160700,147383545,1681,1681,1681,1681,0
20241024,160600,147383545,1681,1681,1681,1681,0
20241024,160500,147383545,1681,1681,1681,1681,0
20241024,160400,147383545,1681,1681,1681,1681,0
20241024,160300,147383545,1681,1681,1681,1681,0
20241024,160200,147383545,1681,1681,1681,1681,0
20241024,160100,147383545,1681,1681,1681,1681,0
20241024,160000,147383545,1681,1681,1681,1681,573
20241024,155900,147383545,1681,1681,1681,1681,0
20241024,155800,147383545,1681,1681,1681,1681,0
20241024,155700,147383545,1681,1681,1681,1681,0
20241024,155600,147383545,1681,1681,1681,1681,0
20241024,155500,147383545,1681,1681,1681,1681,0
20241024,155400,147383545,1681,1681,1681,1681,0
20241024,155300,147383545,1681,1681,1681,1681,0
20241024,155200,147383545,1681,1681,1681,1681,0
20241024,155100,147383545,1681,1681,1681,1681,0
20241024,155000,147383545,1681,1681,1681,1681,0
20241024,154900,147383545,1681,1681,1681,1681,0
20241024,154800,147383545,1681,1681,1681,1681,0
20241024,154700,147383545,1681,1681,1681,1681,0
20241024,154600,147383545,1681,1681,1681,1681,0
20241024,154500,147383545,1681,1681,1681,1681,0
20241024,154400,147383545,1681,1681,1681,1681,0
20241024,154300,147383545,1681,1681,1681,1681,0
20241024,154200,147383545,1681,1681,1681,1681,0
20241024,154100,147383545,1681,1681,1681,1681,0
20241024,154000,147383545,1681,1681,1681,1681,0
20241024,153900,147383545,1681,1681,1681,1681,0
20241024,153800,147383545,1681,1681,1681,1681,0
20241024,153700,147383545,1681,1681,1681,1681,0
20241024,153600,147383545,1681,1681,1681,1681,0
20241024,153500,147383545,1681,1681,1681,1681,0
20241024,153400,147383545,1681,1681,1681,1681,0
20241024,153300,147383545,1681,1681,1681,1681,0
20241024,153200,147383545,1681,1681,1681,1681,0
20241024,153100,147383545,1681,1681,1681,1681,0
20241024,153000,147383545,1681,1681,1681,1681,1146
20241024,152900,146420332,1693,1693,1693,1693,0
20241024,152800,146420332,1693,1693,1693,1693,0
20241024,152700,146420332,1693,1693,1693,1693,0
20241024,152600,146420332,1693,1693,1693,1693,0
20241024,152500,146420332,1693,1693,1693,1693,0
20241024,152400,146420332,1693,1693,1693,1693,0
20241024,152300,146420332,1693,1693,1693,1693,0
20241024,152200,146420332,1693,1693,1693,1693,0
20241024,152100,146420332,1693,1693,1693,1693,0
20241024,152000,146420332,1693,1693,1693,1693,0
20241024,151900,146420332,1693,1693,1693,1693,0
20241024,151800,146420332,1693,1693,1693,1693,0
20241024,151700,146420332,1693,1693,1693,1693,0
20241024,151600,146420332,1693,1693,1693,1693,0
20241024,151500,146420332,1693,1693,1693,1693,1
20241024,151400,146418639,1694,1694,1694,1694,0
20241024,151300,146418639,1694,1694,1694,1694,0
20241024,151200,146418639,1694,1694,1694,1694,200
20241024,151100,146079839,1694,1691,1694,1691,650
20241024,151000,144980649,1688,1688,1688,1688,49
20241024,150900,144897937,1689,1689,1689,1689,387
20241024,150800,144244294,1691,1691,1691,1691,0
20241024,150700,144244294,1691,1691,1691,1691,0
20241024,150600,144244294,1691,1691,1691,1691,110
20241024,150500,144058284,1693,1693,1693,1693,50
20241024,150400,143973634,1693,1693,1693,1693,0
20241024,150300,143973634,1693,1693,1693,1693,0
20241024,150200,143973634,1693,1693,1693,1693,0
20241024,150100,143973634,1693,1693,1693,1693,0
20241024,150000,143973634,1693,1693,1693,1693,0
20241024,145900,143973634,1693,1693,1693,1693,0
20241024,145800,143973634,1693,1693,1693,1693,0
20241024,145700,143973634,1693,1693,1693,1693,0
20241024,145600,143973634,1693,1693,1693,1693,0
20241024,145500,143973634,1693,1693,1693,1693,1
20241024,145400,143971941,1694,1694,1694,1694,0
20241024,145300,143971941,1694,1694,1694,1694,0
20241024,145200,143971941,1694,1694,1694,1694,0
20241024,145100,143971941,1694,1694,1694,1694,0
20241024,145000,143971941,1694,1694,1694,1694,0
20241024,144900,143971941,1694,1694,1694,1694,0
20241024,144800,143971941,1694,1693,1694,1693,554
20241024,144700,143033565,1694,1694,1694,1694,0
20241024,144600,143033565,1694,1694,1694,1694,0
20241024,144500,143033565,1694,1694,1694,1694,0
20241024,144400,143033565,1694,1694,1694,1694,0
20241024,144300,143033565,1694,1694,1694,1694,0
20241024,144200,143033565,1694,1694,1694,1694,0
20241024,144100,143033565,1694,1694,1694,1694,0
20241024,144000,143033565,1694,1694,1694,1694,0
20241024,143900,143033565,1694,1694,1694,1694,0
20241024,143800,143033565,1694,1694,1694,1694,0
20241024,143700,143033565,1694,1694,1694,1694,0
20241024,143600,143033565,1694,1694,1694,1694,0
20241024,143500,143033565,1694,1694,1694,1694,0
20241024,143400,143033565,1694,1694,1694,1694,0
20241024,143300,143033565,1694,1694,1694,1694,0
20241024,143200,143033565,1694,1694,1694,1694,0
20241024,143100,143033565,1694,1693,1694,1693,100
20241024,143000,142864230,1694,1694,1694,1694,0
20241024,142900,142864230,1694,1694,1694,1694,0
20241024,142800,142864230,1694,1694,1694,1694,0
20241024,142700,142864230,1694,1694,1694,1694,0
20241024,142600,142864230,1694,1694,1694,1694,0
20241024,142500,142864230,1694,1694,1694,1694,0
20241024,142400,142864230,1694,1694,1694,1694,0
20241024,142300,142864230,1694,1694,1694,1694,0
20241024,142200,142864230,1694,1694,1694,1694,0
20241024,142100,142864230,1694,1694,1694,1694,0
20241024,142000,142864230,1694,1694,1694,1694,0
20241024,141900,142864230,1694,1694,1694,1694,0
20241024,141800,142864230,1694,1694,1694,1694,0
20241024,141700,142864230,1694,1694,1694,1694,0
20241024,141600,142864230,1694,1694,1694,1694,0
20241024,141500,142864230,1694,1694,1694,1694,0
20241024,141400,142864230,1694,1694,1694,1694,0
20241024,141300,142864230,1694,1694,1694,1694,0
20241024,141200,142864230,1694,1694,1694,1694,0
20241024,141100,142864230,1694,1694,1694,1694,0
20241024,141000,142864230,1694,1694,1694,1694,0
20241024,140900,142864230,1694,1694,1694,1694,10
20241024,140800,142847290,1694,1694,1694,1694,0
20241024,140700,142847290,1694,1694,1694,1694,3
20241024,140600,142842208,1690,1694,1694,1690,1005
20241024,140500,141143738,1694,1694,1694,1694,0
20241024,140400,141143738,1694,1694,1694,1694,0
20241024,140300,141143738,1694,1694,1694,1694,0
20241024,140200,141143738,1694,1694,1694,1694,4
20241024,140100,141136962,1689,1690,1690,1689,97
20241024,140000,140973128,1693,1693,1693,1693,20
20241024,135900,140939268,1689,1689,1689,1689,0
20241024,135800,140939268,1689,1690,1690,1689,5
20241024,135700,140930822,1695,1695,1695,1695,0
20241024,135600,140930822,1695,1695,1695,1695,0
20241024,135500,140930822,1695,1695,1695,1695,0
20241024,135400,140930822,1695,1695,1695,1695,0
20241024,135300,140930822,1695,1695,1695,1695,0
20241024,135200,140930822,1695,1695,1695,1695,0
20241024,135100,140930822,1695,1695,1695,1695,0
20241024,135000,140930822,1695,1695,1695,1695,0
20241024,134900,140930822,1695,1695,1695,1695,0
20241024,134800,140930822,1695,1693,1695,1693,2470
20241024,134700,136744493,1690,1692,1692,1690,5451
20241024,134600,127525032,1692,1692,1692,1692,4
20241024,134500,127518264,1693,1693,1693,1693,0
20241024,134400,127518264,1693,1693,1693,1693,0
20241024,134300,127518264,1693,1693,1693,1693,0
20241024,134200,127518264,1693,1692,1693,1692,20
20241024,134100,127484420,1694,1694,1694,1694,0
20241024,134000,127484420,1694,1694,1694,1694,0
20241024,133900,127484420,1694,1694,1694,1694,0
20241024,133800,127484420,1694,1694,1694,1694,0
20241024,133700,127484420,1694,1694,1694,1694,0
20241024,133600,127484420,1694,1694,1694,1694,0
20241024,133500,127484420,1694,1694,1694,1694,0
20241024,133400,127484420,1694,1694,1694,1694,0
20241024,133300,127484420,1694,1694,1694,1689,5
20241024,133200,127475955,1694,1694,1694,1694,0
20241024,133100,127475955,1694,1694,1694,1694,0
20241024,133000,127475955,1694,1694,1694,1694,0
20241024,132900,127475955,1694,1694,1694,1694,1
20241024,132800,127474261,1694,1694,1694,1694,0
20241024,132700,127474261,1694,1694,1694,1694,0
20241024,132600,127474261,1694,1694,1694,1694,0
20241024,132500,127474261,1694,1690,1694,1690,185
20241024,132400,127161579,1690,1690,1690,1690,32
20241024,132300,127107499,1701,1691,1701,1691,21
20241024,132200,127071958,1691,1691,1691,1691,1
20241024,132100,127070267,1703,1703,1703,1703,0
20241024,132000,127070267,1703,1703,1703,1703,0
20241024,131900,127070267,1703,1703,1703,1703,0
20241024,131800,127070267,1703,1703,1703,1703,0
20241024,131700,127070267,1703,1703,1703,1703,0
20241024,131600,127070267,1703,1703,1703,1703,0
20241024,131500,127070267,1703,1703,1703,1703,0
20241024,131400,127070267,1703,1703,1703,1703,0
20241024,131300,127070267,1703,1703,1703,1703,0
20241024,131200,127070267,1703,1703,1703,1703,0
20241024,131100,127070267,1703,1703,1703,1703,0
20241024,131000,127070267,1703,1703,1703,1703,0
20241024,130900,127070267,1703,1703,1703,1703,0
20241024,130800,127070267,1703,1703,1703,1703,0
20241024,130700,127070267,1703,1703,1703,1703,0
20241024,130600,127070267,1703,1703,1703,1703,0
20241024,130500,127070267,1703,1703,1703,1703,0
20241024,130400,127070267,1703,1703,1703,1703,0
20241024,130300,127070267,1703,1703,1703,1703,0
20241024,130200,127070267,1703,1703,1703,1703,0
20241024,130100,127070267,1703,1703,1703,1703,0
20241024,130000,127070267,1703,1703,1703,1703,0
20241024,125900,127070267,1703,1703,1703,1703,0
20241024,125800,127070267,1703,1703,1703,1703,0
20241024,125700,127070267,1703,1703,1703,1703,610
20241024,125600,126031437,1703,1703,1703,1703,40
20241024,125500,125963317,1703,1703,1703,1703,907
20241024,125400,124418696,1703,1703,1703,1703,50
20241024,125300,124333546,1704,1704,1704,1704,0
20241024,125200,124333546,1704,1704,1704,1704,0
20241024,125100,124333546,1704,1704,1704,1704,0
20241024,125000,124333546,1704,1704,1704,1704,0
20241024,124900,124333546,1704,1704,1704,1704,0
20241024,124800,124333546,1704,1704,1704,1704,0
20241024,124700,124333546,1704,1704,1704,1704,5
20241024,124600,124325026,1705,1691,1705,1691,550
20241024,124500,123389740,1691,1691,1691,1691,4
20241024,124400,123382976,1688,1688,1688,1688,18
20241024,124300,123352592,1690,1692,1692,1690,36
20241024,124200,123291716,1705,1705,1705,1705,0
20241024,124100,123291716,1705,1705,1705,1705,0
20241024,124000,123291716,1705,1705,1705,1705,5
20241024,123900,123283191,1705,1705,1705,1705,0
20241024,123800,123283191,1705,1705,1705,1705,0
20241024,123700,123283191,1705,1704,1705,1704,270
20241024,123600,122822856,1700,1700,1700,1700,40
20241024,123500,122754856,1705,1705,1705,1705,23
20241024,123400,122715641,1705,1705,1705,1705,0
20241024,123300,122715641,1705,1705,1705,1705,4
20241024,123200,122708821,1705,1695,1705,1695,3
20241024,123100,122703721,1706,1702,1706,1702,800
20241024,123000,121340329,1702,1702,1702,1702,200
20241024,122900,120999929,1702,1702,1702,1702,0
20241024,122800,120999929,1702,1700,1702,1700,2500
20241024,122700,116747087,1700,1700,1700,1700,0
20241024,122600,116747087,1700,1700,1700,1700,1
20241024,122500,116745387,1702,1702,1702,1702,0
20241024,122400,116745387,1702,1702,1702,1702,0
20241024,122300,116745387,1702,1700,1702,1700,45
20241024,122200,116668799,1689,1681,1689,1681,804
20241024,122100,115313453,1669,1670,1670,1669,30
20241024,122000,115263376,1682,1682,1682,1682,55
20241024,121900,115170866,1682,1682,1682,1682,0
20241024,121800,115170866,1682,1679,1682,1679,479
20241024,121700,114365855,1678,1675,1678,1675,3320
20241024,121600,108795402,1675,1675,1675,1675,0
20241024,121500,108795402,1675,1675,1675,1675,0
20241024,121400,108795402,1675,1675,1675,1675,18
20241024,121300,108765252,1675,1666,1675,1665,14
20241024,121200,108741887,1675,1675,1675,1675,0
20241024,121100,108741887,1675,1675,1675,1675,0
20241024,121000,108741887,1675,1675,1675,1675,0
20241024,120900,108741887,1675,1675,1675,1675,0
20241024,120800,108741887,1675,1675,1675,1675,0
20241024,120700,108741887,1675,1675,1675,1675,0
20241024,120600,108741887,1675,1675,1675,1675,0
20241024,120500,108741887,1675,1675,1675,1675,0
20241024,120400,108741887,1675,1675,1675,1675,0
20241024,120300,108741887,1675,1674,1675,1674,104
20241024,120200,108567787,1676,1676,1676,1676,1
20241024,120100,108566111,1676,1676,1676,1676,0
20241024,120000,108566111,1676,1676,1676,1676,0
20241024,115900,108566111,1676,1676,1676,1676,0
20241024,115800,108566111,1676,1676,1676,1676,0
20241024,115700,108566111,1676,1676,1676,1676,0
20241024,115600,108566111,1676,1676,1676,1676,0
20241024,115500,108566111,1676,1676,1676,1676,0
20241024,115400,108566111,1676,1676,1676,1676,0
20241024,115300,108566111,1676,1676,1676,1676,0
20241024,115200,108566111,1676,1676,1676,1676,0
20241024,115100,108566111,1676,1676,1676,1676,1
20241024,115000,108564435,1675,1675,1675,1675,50
20241024,114900,108480685,1680,1680,1680,1680,0
20241024,114800,108480685,1680,1680,1680,1680,0
20241024,114700,108480685,1680,1680,1680,1680,0
20241024,114600,108480685,1680,1680,1680,1680,0
20241024,114500,108480685,1680,1680,1680,1680,0
20241024,114400,108480685,1680,1680,1680,1680,0
20241024,114300,108480685,1680,1680,1680,1680,0
20241024,114200,108480685,1680,1680,1680,1680,0
20241024,114100,108480685,1680,1680,1680,1680,0
20241024,114000,108480685,1680,1680,1680,1680,0
20241024,113900,108480685,1680,1669,1680,1669,802
20241024,113800,107142114,1681,1669,1681,1669,211
20241024,113700,106789943,1661,1662,1662,1661,101
20241024,113600,106622132,1669,1669,1669,1669,0
20241024,113500,106622132,1669,1669,1669,1669,0
20241024,113400,106622132,1669,1669,1669,1669,0
20241024,113300,106622132,1669,1661,1669,1661,949
20241024,113200,105045811,1662,1667,1671,1661,3505
20241024,113100,99209407,1676,1672,1683,1668,11349
20241024,113000,80250057,1672,1683,1683,1671,5602
20241024,112900,70880547,1675,1676,1676,1675,725
20241024,112800,69665523,1683,1683,1683,1683,0
20241024,112700,69665523,1683,1683,1683,1683,0
20241024,112600,69665523,1683,1683,1683,1683,0
20241024,112500,69665523,1683,1683,1683,1683,0
20241024,112400,69665523,1683,1683,1683,1683,11
20241024,112300,69647010,1676,1676,1676,1676,0
20241024,112200,69647010,1676,1676,1676,1676,0
20241024,112100,69647010,1676,1677,1677,1676,100
20241024,112000,69479351,1676,1676,1676,1676,0
20241024,111900,69479351,1676,1676,1676,1676,0
20241024,111800,69479351,1676,1676,1676,1676,0
20241024,111700,69479351,1676,1676,1676,1676,0
20241024,111600,69479351,1676,1676,1676,1676,0
20241024,111500,69479351,1676,1676,1676,1676,0
20241024,111400,69479351,1676,1676,1676,1676,0
20241024,111300,69479351,1676,1676,1676,1676,0
20241024,111200,69479351,1676,1676,1676,1676,0
20241024,111100,69479351,1676,1676,1676,1676,0
20241024,111000,69479351,1676,1677,1677,1676,69
20241024,110900,69363688,1686,1685,1686,1685,4
20241024,110800,69356946,1678,1679,1679,1678,75
20241024,110700,69231076,1687,1687,1687,1687,0
20241024,110600,69231076,1687,1687,1687,1687,46
20241024,110500,69153474,1687,1687,1687,1687,0
20241024,110400,69153474,1687,1687,1687,1687,0
20241024,110300,69153474,1687,1687,1687,1687,1
20241024,110200,69151787,1678,1678,1678,1678,0
20241024,110100,69151787,1678,1686,1688,1678,4370
20241024,110000,61803016,1685,1685,1685,1685,115
20241024,105900,61609241,1685,1685,1685,1685,0
20241024,105800,61609241,1685,1685,1685,1685,0
20241024,105700,61609241,1685,1685,1685,1685,0
20241024,105600,61609241,1685,1685,1685,1685,0
20241024,105500,61609241,1685,1685,1685,1685,0
20241024,105400,61609241,1685,1685,1685,1685,0
20241024,105300,61609241,1685,1685,1685,1685,0
20241024,105200,61609241,1685,1685,1685,1685,0
20241024,105100,61609241,1685,1685,1685,1685,0
20241024,105000,61609241,1685,1685,1685,1685,1
20241024,104900,61607556,1677,1677,1677,1677,82
20241024,104800,61470042,1677,1677,1677,1677,4
20241024,104700,61463334,1677,1677,1677,1677,0
20241024,104600,61463334,1677,1677,1677,1677,0
20241024,104500,61463334,1677,1677,1677,1677,1739
20241024,104400,58547031,1677,1677,1677,1677,0
20241024,104300,58547031,1677,1677,1677,1677,0
20241024,104200,58547031,1677,1677,1677,1677,0
20241024,104100,58547031,1677,1677,1677,1677,0
20241024,104000,58547031,1677,1684,1684,1677,30
20241024,103900,58496638,1685,1685,1685,1685,0
20241024,103800,58496638,1685,1685,1685,1685,0
20241024,103700,58496638,1685,1685,1685,1685,0
20241024,103600,58496638,1685,1685,1685,1685,0
20241024,103500,58496638,1685,1685,1685,1685,0
20241024,103400,58496638,1685,1685,1685,1685,0
20241024,103300,58496638,1685,1685,1685,1685,0
20241024,103200,58496638,1685,1685,1685,1685,0
20241024,103100,58496638,1685,1685,1685,1685,20
20241024,103000,58462938,1685,1685,1685,1685,0
20241024,102900,58462938,1685,1685,1685,1685,5
20241024,102800,58454513,1685,1685,1685,1685,47
20241024,102700,58375318,1687,1687,1687,1687,0
20241024,102600,58375318,1687,1687,1687,1687,0
20241024,102500,58375318,1687,1687,1687,1687,0
20241024,102400,58375318,1687,1687,1687,1687,0
20241024,102300,58375318,1687,1687,1687,1687,0
20241024,102200,58375318,1687,1687,1687,1687,0
20241024,102100,58375318,1687,1687,1687,1687,0
20241024,102000,58375318,1687,1687,1687,1687,0
20241024,101900,58375318,1687,1687,1687,1687,0
20241024,101800,58375318,1687,1687,1687,1687,0
20241024,101700,58375318,1687,1687,1687,1687,3
20241024,101600,58370257,1687,1687,1687,1687,20
20241024,101500,58336517,1687,1686,1687,1686,100
20241024,101400,58167915,1686,1686,1686,1686,2
20241024,101300,58164543,1686,1686,1686,1686,0
20241024,101200,58164543,1686,1686,1686,1686,0
20241024,101100,58164543,1686,1686,1686,1686,0
20241024,101000,58164543,1686,1686,1686,1686,0
20241024,100900,58164543,1686,1686,1686,1686,0
20241024,100800,58164543,1686,1686,1686,1686,0
20241024,100700,58164543,1686,1686,1686,1686,0
20241024,100600,58164543,1686,1686,1686,1686,1
20241024,100500,58162857,1686,1686,1686,1686,0
20241024,100400,58162857,1686,1686,1686,1686,3
20241024,100300,58157799,1686,1686,1686,1686,1
20241024,100200,58156113,1674,1675,1675,1674,1000
20241024,100100,56482013,1686,1685,1686,1685,4
20241024,100000,56475270,1674,1687,1687,1674,1001
20241024,095900,54798998,1687,1680,1687,1680,25
20241024,095800,54756844,1687,1687,1687,1687,0
20241024,095700,54756844,1687,1687,1687,1687,0
20241024,095600,54756844,1687,1687,1687,1687,1
20241024,095500,54755157,1688,1688,1688,1688,0
20241024,095400,54755157,1688,1688,1688,1688,0
20241024,095300,54755157,1688,1688,1688,1688,0
20241024,095200,54755157,1688,1688,1688,1688,0
20241024,095100,54755157,1688,1688,1688,1688,5
20241024,095000,54746717,1680,1680,1680,1680,0
20241024,094900,54746717,1680,1680,1680,1680,3
20241024,094800,54741677,1688,1688,1688,1688,0
20241024,094700,54741677,1688,1688,1688,1688,0
20241024,094600,54741677,1688,1688,1688,1688,0
20241024,094500,54741677,1688,1688,1688,1688,0
20241024,094400,54741677,1688,1688,1688,1688,0
20241024,094300,54741677,1688,1688,1688,1688,288
20241024,094200,54255533,1688,1688,1688,1688,0
20241024,094100,54255533,1688,1687,1688,1687,203
20241024,094000,53913003,1687,1687,1687,1687,2
20241024,093900,53909629,1690,1690,1690,1690,0
20241024,093800,53909629,1690,1690,1690,1690,0
20241024,093700,53909629,1690,1690,1690,1690,0
20241024,093600,53909629,1690,1690,1690,1690,0
20241024,093500,53909629,1690,1690,1690,1690,0
20241024,093400,53909629,1690,1690,1690,1690,0
20241024,093300,53909629,1690,1690,1690,1690,0
20241024,093200,53909629,1690,1690,1690,1690,1
20241024,093100,53907939,1690,1690,1690,1690,3
20241024,093000,53902869,1690,1690,1690,1690,0
20241024,092900,53902869,1690,1682,1690,1680,385
20241024,092800,53255668,1700,1700,1700,1700,4
20241024,092700,53248868,1682,1682,1682,1682,19
20241024,092600,53216910,1703,1703,1703,1703,0
20241024,092500,53216910,1703,1703,1703,1703,1
20241024,092400,53215207,1694,1694,1694,1694,471
20241024,092300,52417333,1706,1706,1706,1706,1
20241024,092200,52415627,1706,1685,1706,1672,20058
20241024,092100,18657173,1689,1689,1689,1689,0
20241024,092000,18657173,1689,1689,1689,1689,4
20241024,091900,18650417,1684,1683,1684,1683,154
20241024,091800,18391178,1679,1679,1679,1679,474
20241024,091700,17595332,1679,1679,1679,1679,0
20241024,091600,17595332,1679,1679,1679,1679,8
20241024,091500,17581900,1683,1683,1683,1683,3
20241024,091400,17576851,1679,1679,1679,1679,753
20241024,091300,16312564,1679,1679,1679,1679,0
20241024,091200,16312564,1679,1679,1679,1679,4
20241024,091100,16305848,1671,1679,1679,1671,104
20241024,091000,16131986,1673,1674,1674,1673,1082
20241024,090900,14321476,1674,1679,1679,1674,682
20241024,090800,13179803,1673,1674,1674,1673,599
20241024,090700,12177347,1681,1681,1681,1681,0
20241024,090600,12177347,1681,1681,1681,1681,0
20241024,090500,12177347,1681,1681,1681,1681,42
20241024,090400,12106745,1681,1681,1681,1681,0
20241024,090300,12106745,1681,1681,1681,1681,7
20241024,090200,12094978,1681,1681,1681,1681,102
20241024,090100,11923516,1688,1688,1688,1688,2
20241024,090000,11920140,1688,1673,1688,1673,7125