KissMeData/007280/min/candle-20241024.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241024,184900,69544825,1543,1543,1543,1543,2113
20241024,184800,69544825,1543,1543,1543,1543,0
20241024,184700,69544825,1543,1543,1543,1543,0
20241024,184600,69544825,1543,1543,1543,1543,0
20241024,184500,69544825,1543,1543,1543,1543,0
20241024,184400,69544825,1543,1543,1543,1543,0
20241024,184300,69544825,1543,1543,1543,1543,0
20241024,184200,69544825,1543,1543,1543,1543,0
20241024,184100,69544825,1543,1543,1543,1543,0
20241024,184000,69544825,1543,1543,1543,1543,0
20241024,183900,69544825,1543,1543,1543,1543,0
20241024,183800,69544825,1543,1543,1543,1543,0
20241024,183700,69544825,1543,1543,1543,1543,0
20241024,183600,69544825,1543,1543,1543,1543,0
20241024,183500,69544825,1543,1543,1543,1543,0
20241024,183400,69544825,1543,1543,1543,1543,0
20241024,183300,69544825,1543,1543,1543,1543,0
20241024,183200,69544825,1543,1543,1543,1543,0
20241024,183100,69544825,1543,1543,1543,1543,0
20241024,183000,69544825,1543,1543,1543,1543,0
20241024,182900,69544825,1543,1543,1543,1543,0
20241024,182800,69544825,1543,1543,1543,1543,0
20241024,182700,69544825,1543,1543,1543,1543,0
20241024,182600,69544825,1543,1543,1543,1543,0
20241024,182500,69544825,1543,1543,1543,1543,0
20241024,182400,69544825,1543,1543,1543,1543,0
20241024,182300,69544825,1543,1543,1543,1543,0
20241024,182200,69544825,1543,1543,1543,1543,0
20241024,182100,69544825,1543,1543,1543,1543,0
20241024,182000,69544825,1543,1543,1543,1543,0
20241024,181900,69544825,1543,1543,1543,1543,2113
20241024,181800,69544825,1543,1543,1543,1543,0
20241024,181700,69544825,1543,1543,1543,1543,0
20241024,181600,69544825,1543,1543,1543,1543,0
20241024,181500,69544825,1543,1543,1543,1543,0
20241024,181400,69544825,1543,1543,1543,1543,0
20241024,181300,69544825,1543,1543,1543,1543,0
20241024,181200,69544825,1543,1543,1543,1543,0
20241024,181100,69544825,1543,1543,1543,1543,0
20241024,181000,69544825,1543,1543,1543,1543,0
20241024,180900,69544825,1543,1543,1543,1543,0
20241024,180800,69544825,1543,1543,1543,1543,0
20241024,180700,69544825,1543,1543,1543,1543,0
20241024,180600,69544825,1543,1543,1543,1543,0
20241024,180500,69544825,1543,1543,1543,1543,0
20241024,180400,69544825,1543,1543,1543,1543,0
20241024,180300,69544825,1543,1543,1543,1543,0
20241024,180200,69544825,1543,1543,1543,1543,0
20241024,180100,69544825,1543,1543,1543,1543,0
20241024,180000,69544825,1543,1543,1543,1543,0
20241024,175900,69544825,1543,1543,1543,1543,0
20241024,175800,69544825,1543,1543,1543,1543,0
20241024,175700,69544825,1543,1543,1543,1543,0
20241024,175600,69544825,1543,1543,1543,1543,0
20241024,175500,69544825,1543,1543,1543,1543,0
20241024,175400,69544825,1543,1543,1543,1543,0
20241024,175300,69544825,1543,1543,1543,1543,0
20241024,175200,69544825,1543,1543,1543,1543,0
20241024,175100,69544825,1543,1543,1543,1543,0
20241024,175000,69544825,1543,1543,1543,1543,0
20241024,174900,69544825,1543,1543,1543,1543,2113
20241024,174800,69544825,1543,1543,1543,1543,0
20241024,174700,69544825,1543,1543,1543,1543,0
20241024,174600,69544825,1543,1543,1543,1543,0
20241024,174500,69544825,1543,1543,1543,1543,0
20241024,174400,69544825,1543,1543,1543,1543,0
20241024,174300,69544825,1543,1543,1543,1543,0
20241024,174200,69544825,1543,1543,1543,1543,0
20241024,174100,69544825,1543,1543,1543,1543,0
20241024,174000,69544825,1543,1543,1543,1543,0
20241024,173900,69544825,1543,1543,1543,1543,0
20241024,173800,69544825,1543,1543,1543,1543,0
20241024,173700,69544825,1543,1543,1543,1543,0
20241024,173600,69544825,1543,1543,1543,1543,0
20241024,173500,69544825,1543,1543,1543,1543,0
20241024,173400,69544825,1543,1543,1543,1543,0
20241024,173300,69544825,1543,1543,1543,1543,0
20241024,173200,69544825,1543,1543,1543,1543,0
20241024,173100,69544825,1543,1543,1543,1543,0
20241024,173000,69544825,1543,1543,1543,1543,0
20241024,172900,69544825,1543,1543,1543,1543,0
20241024,172800,69544825,1543,1543,1543,1543,0
20241024,172700,69544825,1543,1543,1543,1543,0
20241024,172600,69544825,1543,1543,1543,1543,0
20241024,172500,69544825,1543,1543,1543,1543,0
20241024,172400,69544825,1543,1543,1543,1543,0
20241024,172300,69544825,1543,1543,1543,1543,0
20241024,172200,69544825,1543,1543,1543,1543,0
20241024,172100,69544825,1543,1543,1543,1543,0
20241024,172000,69544825,1543,1543,1543,1543,0
20241024,171900,69544825,1543,1543,1543,1543,2113
20241024,171800,69544825,1543,1543,1543,1543,0
20241024,171700,69544825,1543,1543,1543,1543,0
20241024,171600,69544825,1543,1543,1543,1543,0
20241024,171500,69544825,1543,1543,1543,1543,0
20241024,171400,69544825,1543,1543,1543,1543,0
20241024,171300,69544825,1543,1543,1543,1543,0
20241024,171200,69544825,1543,1543,1543,1543,0
20241024,171100,69544825,1543,1543,1543,1543,0
20241024,171000,69544825,1543,1543,1543,1543,0
20241024,170900,69544825,1543,1543,1543,1543,0
20241024,170800,69544825,1543,1543,1543,1543,0
20241024,170700,69544825,1543,1543,1543,1543,0
20241024,170600,69544825,1543,1543,1543,1543,0
20241024,170500,69544825,1543,1543,1543,1543,0
20241024,170400,69544825,1543,1543,1543,1543,0
20241024,170300,69544825,1543,1543,1543,1543,0
20241024,170200,69544825,1543,1543,1543,1543,0
20241024,170100,69544825,1543,1543,1543,1543,0
20241024,170000,69544825,1543,1543,1543,1543,0
20241024,165900,69544825,1543,1543,1543,1543,0
20241024,165800,69544825,1543,1543,1543,1543,0
20241024,165700,69544825,1543,1543,1543,1543,0
20241024,165600,69544825,1543,1543,1543,1543,0
20241024,165500,69544825,1543,1543,1543,1543,0
20241024,165400,69544825,1543,1543,1543,1543,0
20241024,165300,69544825,1543,1543,1543,1543,0
20241024,165200,69544825,1543,1543,1543,1543,0
20241024,165100,69544825,1543,1543,1543,1543,0
20241024,165000,69544825,1543,1543,1543,1543,0
20241024,164900,69544825,1543,1543,1543,1543,2113
20241024,164800,69544825,1543,1543,1543,1543,0
20241024,164700,69544825,1543,1543,1543,1543,0
20241024,164600,69544825,1543,1543,1543,1543,0
20241024,164500,69544825,1543,1543,1543,1543,0
20241024,164400,69544825,1543,1543,1543,1543,0
20241024,164300,69544825,1543,1543,1543,1543,0
20241024,164200,69544825,1543,1543,1543,1543,0
20241024,164100,69544825,1543,1543,1543,1543,0
20241024,164000,69544825,1543,1543,1543,1543,0
20241024,163900,69544825,1543,1543,1543,1543,0
20241024,163800,69544825,1543,1543,1543,1543,0
20241024,163700,69544825,1543,1543,1543,1543,0
20241024,163600,69544825,1543,1543,1543,1543,0
20241024,163500,69544825,1543,1543,1543,1543,0
20241024,163400,69544825,1543,1543,1543,1543,0
20241024,163300,69544825,1543,1543,1543,1543,0
20241024,163200,69544825,1543,1543,1543,1543,0
20241024,163100,69544825,1543,1543,1543,1543,0
20241024,163000,69544825,1543,1543,1543,1543,0
20241024,162900,69544825,1543,1543,1543,1543,0
20241024,162800,69544825,1543,1543,1543,1543,0
20241024,162700,69544825,1543,1543,1543,1543,0
20241024,162600,69544825,1543,1543,1543,1543,0
20241024,162500,69544825,1543,1543,1543,1543,0
20241024,162400,69544825,1543,1543,1543,1543,0
20241024,162300,69544825,1543,1543,1543,1543,0
20241024,162200,69544825,1543,1543,1543,1543,0
20241024,162100,69544825,1543,1543,1543,1543,0
20241024,162000,69544825,1543,1543,1543,1543,0
20241024,161900,69544825,1543,1543,1543,1543,2113
20241024,161800,69544825,1543,1543,1543,1543,0
20241024,161700,69544825,1543,1543,1543,1543,0
20241024,161600,69544825,1543,1543,1543,1543,0
20241024,161500,69544825,1543,1543,1543,1543,0
20241024,161400,69544825,1543,1543,1543,1543,0
20241024,161300,69544825,1543,1543,1543,1543,0
20241024,161200,69544825,1543,1543,1543,1543,0
20241024,161100,69544825,1543,1543,1543,1543,0
20241024,161000,69544825,1543,1543,1543,1543,0
20241024,160900,69544825,1543,1543,1543,1543,0
20241024,160800,69544825,1543,1543,1543,1543,0
20241024,160700,69544825,1543,1543,1543,1543,0
20241024,160600,69544825,1543,1543,1543,1543,0
20241024,160500,69544825,1543,1543,1543,1543,0
20241024,160400,69544825,1543,1543,1543,1543,0
20241024,160300,69544825,1543,1543,1543,1543,0
20241024,160200,69544825,1543,1543,1543,1543,0
20241024,160100,69544825,1543,1543,1543,1543,0
20241024,160000,69544825,1543,1543,1543,1543,0
20241024,155900,69544825,1543,1543,1543,1543,0
20241024,155800,69544825,1543,1543,1543,1543,0
20241024,155700,69544825,1543,1543,1543,1543,0
20241024,155600,69544825,1543,1543,1543,1543,0
20241024,155500,69544825,1543,1543,1543,1543,0
20241024,155400,69544825,1543,1543,1543,1543,0
20241024,155300,69544825,1543,1543,1543,1543,0
20241024,155200,69544825,1543,1543,1543,1543,0
20241024,155100,69544825,1543,1543,1543,1543,0
20241024,155000,69544825,1543,1543,1543,1543,0
20241024,154900,69544825,1543,1543,1543,1543,2113
20241024,154800,69544825,1543,1543,1543,1543,0
20241024,154700,69544825,1543,1543,1543,1543,0
20241024,154600,69544825,1543,1543,1543,1543,0
20241024,154500,69544825,1543,1543,1543,1543,0
20241024,154400,69544825,1543,1543,1543,1543,0
20241024,154300,69544825,1543,1543,1543,1543,0
20241024,154200,69544825,1543,1543,1543,1543,0
20241024,154100,69544825,1543,1543,1543,1543,0
20241024,154000,69544825,1543,1543,1543,1543,0
20241024,153900,69544825,1543,1543,1543,1543,0
20241024,153800,69544825,1543,1543,1543,1543,0
20241024,153700,69544825,1543,1543,1543,1543,0
20241024,153600,69544825,1543,1543,1543,1543,0
20241024,153500,69544825,1543,1543,1543,1543,0
20241024,153400,69544825,1543,1543,1543,1543,0
20241024,153300,69544825,1543,1543,1543,1543,0
20241024,153200,69544825,1543,1543,1543,1543,0
20241024,153100,69544825,1543,1543,1543,1543,0
20241024,153000,69544825,1543,1543,1543,1543,2113
20241024,152900,66284466,1544,1544,1544,1544,0
20241024,152800,66284466,1544,1544,1544,1544,0
20241024,152700,66284466,1544,1544,1544,1544,0
20241024,152600,66284466,1544,1544,1544,1544,0
20241024,152500,66284466,1544,1544,1544,1544,0
20241024,152400,66284466,1544,1544,1544,1544,0
20241024,152300,66284466,1544,1544,1544,1544,0
20241024,152200,66284466,1544,1544,1544,1544,0
20241024,152100,66284466,1544,1544,1544,1544,0
20241024,152000,66284466,1544,1544,1544,1544,0
20241024,151900,66284466,1544,1543,1544,1515,69
20241024,151800,66179333,1544,1544,1544,1544,0
20241024,151700,66179333,1544,1544,1544,1544,0
20241024,151600,66179333,1544,1544,1544,1544,0
20241024,151500,66179333,1544,1544,1544,1542,17
20241024,151400,66153114,1545,1545,1545,1545,0
20241024,151300,66153114,1545,1545,1545,1545,0
20241024,151200,66153114,1545,1545,1545,1545,1
20241024,151100,66151569,1546,1546,1546,1546,0
20241024,151000,66151569,1546,1546,1546,1546,0
20241024,150900,66151569,1546,1546,1546,1546,0
20241024,150800,66151569,1546,1546,1546,1546,6
20241024,150700,66142293,1546,1546,1546,1546,0
20241024,150600,66142293,1546,1547,1547,1546,16
20241024,150500,66117542,1547,1547,1547,1547,0
20241024,150400,66117542,1547,1547,1547,1547,0
20241024,150300,66117542,1547,1547,1547,1547,15
20241024,150200,66094337,1547,1547,1547,1542,5102
20241024,150100,58227043,1545,1542,1545,1542,5015
20241024,150000,50493780,1542,1542,1542,1542,0
20241024,145900,50493780,1542,1542,1542,1542,0
20241024,145800,50493780,1542,1542,1542,1542,30
20241024,145700,50447520,1542,1542,1542,1542,0
20241024,145600,50447520,1542,1529,1542,1529,7801
20241024,145500,38519778,1542,1542,1542,1542,0
20241024,145400,38519778,1542,1542,1542,1542,30
20241024,145300,38473518,1542,1529,1542,1529,2832
20241024,145200,34142421,1529,1529,1529,1529,2
20241024,145100,34139363,1529,1529,1529,1529,0
20241024,145000,34139363,1529,1529,1529,1529,0
20241024,144900,34139363,1529,1529,1529,1529,35
20241024,144800,34085848,1529,1529,1529,1529,0
20241024,144700,34085848,1529,1529,1529,1529,0
20241024,144600,34085848,1529,1529,1529,1529,2
20241024,144500,34082790,1529,1529,1529,1529,0
20241024,144400,34082790,1529,1529,1529,1529,0
20241024,144300,34082790,1529,1529,1529,1529,0
20241024,144200,34082790,1529,1529,1529,1529,0
20241024,144100,34082790,1529,1529,1529,1529,0
20241024,144000,34082790,1529,1529,1529,1529,0
20241024,143900,34082790,1529,1529,1529,1529,0
20241024,143800,34082790,1529,1529,1529,1529,0
20241024,143700,34082790,1529,1529,1529,1529,200
20241024,143600,33776990,1529,1529,1529,1529,0
20241024,143500,33776990,1529,1529,1529,1529,0
20241024,143400,33776990,1529,1529,1529,1529,0
20241024,143300,33776990,1529,1529,1529,1529,0
20241024,143200,33776990,1529,1527,1529,1527,145
20241024,143100,33555571,1528,1528,1528,1528,0
20241024,143000,33555571,1528,1528,1528,1528,0
20241024,142900,33555571,1528,1528,1528,1528,0
20241024,142800,33555571,1528,1528,1528,1528,0
20241024,142700,33555571,1528,1528,1528,1528,0
20241024,142600,33555571,1528,1528,1528,1528,0
20241024,142500,33555571,1528,1528,1528,1528,0
20241024,142400,33555571,1528,1528,1528,1528,0
20241024,142300,33555571,1528,1528,1528,1528,0
20241024,142200,33555571,1528,1528,1528,1528,0
20241024,142100,33555571,1528,1528,1528,1528,0
20241024,142000,33555571,1528,1528,1528,1528,0
20241024,141900,33555571,1528,1528,1528,1528,0
20241024,141800,33555571,1528,1528,1528,1528,4
20241024,141700,33549459,1528,1528,1528,1528,0
20241024,141600,33549459,1528,1528,1528,1528,0
20241024,141500,33549459,1528,1528,1528,1528,0
20241024,141400,33549459,1528,1528,1528,1528,0
20241024,141300,33549459,1528,1528,1528,1528,2
20241024,141200,33546403,1528,1528,1528,1528,0
20241024,141100,33546403,1528,1528,1528,1528,0
20241024,141000,33546403,1528,1528,1528,1528,0
20241024,140900,33546403,1528,1528,1528,1528,0
20241024,140800,33546403,1528,1528,1528,1528,0
20241024,140700,33546403,1528,1528,1528,1528,0
20241024,140600,33546403,1528,1528,1528,1528,0
20241024,140500,33546403,1528,1528,1528,1528,0
20241024,140400,33546403,1528,1528,1528,1528,101
20241024,140300,33392075,1529,1529,1529,1529,0
20241024,140200,33392075,1529,1529,1529,1529,100
20241024,140100,33239175,1529,1529,1529,1529,0
20241024,140000,33239175,1529,1529,1529,1529,0
20241024,135900,33239175,1529,1529,1529,1529,4
20241024,135800,33233059,1529,1529,1529,1529,0
20241024,135700,33233059,1529,1529,1529,1529,0
20241024,135600,33233059,1529,1529,1529,1529,0
20241024,135500,33233059,1529,1529,1529,1529,0
20241024,135400,33233059,1529,1529,1529,1529,0
20241024,135300,33233059,1529,1529,1529,1529,0
20241024,135200,33233059,1529,1529,1529,1529,0
20241024,135100,33233059,1529,1529,1529,1529,1
20241024,135000,33231530,1529,1529,1529,1529,0
20241024,134900,33231530,1529,1529,1529,1529,0
20241024,134800,33231530,1529,1529,1529,1529,0
20241024,134700,33231530,1529,1529,1529,1529,0
20241024,134600,33231530,1529,1529,1529,1529,0
20241024,134500,33231530,1529,1529,1529,1529,0
20241024,134400,33231530,1529,1529,1529,1529,80
20241024,134300,33109210,1529,1529,1529,1529,0
20241024,134200,33109210,1529,1529,1529,1529,0
20241024,134100,33109210,1529,1529,1529,1529,0
20241024,134000,33109210,1529,1529,1529,1529,1
20241024,133900,33107681,1529,1529,1529,1529,0
20241024,133800,33107681,1529,1529,1529,1529,0
20241024,133700,33107681,1529,1529,1529,1529,0
20241024,133600,33107681,1529,1529,1529,1529,0
20241024,133500,33107681,1529,1529,1529,1529,0
20241024,133400,33107681,1529,1529,1529,1529,0
20241024,133300,33107681,1529,1529,1529,1529,0
20241024,133200,33107681,1529,1529,1529,1529,0
20241024,133100,33107681,1529,1529,1529,1529,0
20241024,133000,33107681,1529,1528,1529,1528,24
20241024,132900,33071008,1528,1528,1528,1528,0
20241024,132800,33071008,1528,1528,1528,1528,0
20241024,132700,33071008,1528,1528,1528,1528,0
20241024,132600,33071008,1528,1528,1528,1528,0
20241024,132500,33071008,1528,1528,1528,1528,1
20241024,132400,33069480,1528,1528,1528,1528,0
20241024,132300,33069480,1528,1528,1528,1528,0
20241024,132200,33069480,1528,1528,1528,1528,0
20241024,132100,33069480,1528,1528,1528,1528,0
20241024,132000,33069480,1528,1528,1528,1528,0
20241024,131900,33069480,1528,1528,1528,1528,0
20241024,131800,33069480,1528,1528,1528,1528,0
20241024,131700,33069480,1528,1528,1528,1528,0
20241024,131600,33069480,1528,1528,1528,1528,0
20241024,131500,33069480,1528,1528,1528,1528,34
20241024,131400,33017528,1529,1529,1529,1529,0
20241024,131300,33017528,1529,1529,1529,1529,0
20241024,131200,33017528,1529,1529,1529,1529,0
20241024,131100,33017528,1529,1529,1529,1529,0
20241024,131000,33017528,1529,1529,1529,1529,0
20241024,130900,33017528,1529,1529,1529,1529,0
20241024,130800,33017528,1529,1529,1529,1529,0
20241024,130700,33017528,1529,1529,1529,1529,0
20241024,130600,33017528,1529,1529,1529,1529,0
20241024,130500,33017528,1529,1529,1529,1529,0
20241024,130400,33017528,1529,1529,1529,1529,0
20241024,130300,33017528,1529,1529,1529,1529,0
20241024,130200,33017528,1529,1529,1529,1529,0
20241024,130100,33017528,1529,1529,1529,1529,0
20241024,130000,33017528,1529,1529,1529,1529,0
20241024,125900,33017528,1529,1529,1529,1529,0
20241024,125800,33017528,1529,1529,1529,1529,0
20241024,125700,33017528,1529,1529,1529,1529,0
20241024,125600,33017528,1529,1529,1529,1529,0
20241024,125500,33017528,1529,1529,1529,1529,0
20241024,125400,33017528,1529,1529,1529,1529,0
20241024,125300,33017528,1529,1529,1529,1529,0
20241024,125200,33017528,1529,1529,1529,1529,0
20241024,125100,33017528,1529,1529,1529,1529,0
20241024,125000,33017528,1529,1528,1529,1528,490
20241024,124900,32268806,1528,1528,1528,1528,0
20241024,124800,32268806,1528,1528,1528,1528,0
20241024,124700,32268806,1528,1528,1528,1528,0
20241024,124600,32268806,1528,1528,1528,1528,0
20241024,124500,32268806,1528,1528,1528,1528,1
20241024,124400,32267278,1528,1528,1528,1528,0
20241024,124300,32267278,1528,1528,1528,1528,0
20241024,124200,32267278,1528,1528,1528,1528,0
20241024,124100,32267278,1528,1528,1528,1528,0
20241024,124000,32267278,1528,1528,1528,1528,0
20241024,123900,32267278,1528,1528,1528,1528,0
20241024,123800,32267278,1528,1528,1528,1528,0
20241024,123700,32267278,1528,1528,1528,1528,0
20241024,123600,32267278,1528,1528,1528,1528,0
20241024,123500,32267278,1528,1528,1528,1528,0
20241024,123400,32267278,1528,1528,1528,1528,0
20241024,123300,32267278,1528,1528,1528,1528,0
20241024,123200,32267278,1528,1528,1528,1528,0
20241024,123100,32267278,1528,1528,1528,1528,0
20241024,123000,32267278,1528,1528,1528,1528,0
20241024,122900,32267278,1528,1528,1528,1528,0
20241024,122800,32267278,1528,1528,1528,1528,0
20241024,122700,32267278,1528,1528,1528,1528,1
20241024,122600,32265750,1510,1510,1510,1510,1
20241024,122500,32264240,1528,1528,1528,1528,0
20241024,122400,32264240,1528,1528,1528,1528,0
20241024,122300,32264240,1528,1528,1528,1528,0
20241024,122200,32264240,1528,1528,1528,1528,0
20241024,122100,32264240,1528,1528,1528,1528,0
20241024,122000,32264240,1528,1528,1528,1528,0
20241024,121900,32264240,1528,1528,1528,1528,0
20241024,121800,32264240,1528,1528,1528,1528,0
20241024,121700,32264240,1528,1528,1528,1528,0
20241024,121600,32264240,1528,1528,1528,1528,0
20241024,121500,32264240,1528,1528,1528,1528,1
20241024,121400,32262712,1528,1528,1528,1528,0
20241024,121300,32262712,1528,1528,1528,1528,0
20241024,121200,32262712,1528,1528,1528,1528,0
20241024,121100,32262712,1528,1528,1528,1528,0
20241024,121000,32262712,1528,1528,1528,1528,0
20241024,120900,32262712,1528,1528,1528,1528,0
20241024,120800,32262712,1528,1528,1528,1528,0
20241024,120700,32262712,1528,1528,1528,1528,0
20241024,120600,32262712,1528,1528,1528,1528,0
20241024,120500,32262712,1528,1528,1528,1528,0
20241024,120400,32262712,1528,1528,1528,1528,0
20241024,120300,32262712,1528,1528,1528,1528,0
20241024,120200,32262712,1528,1528,1528,1528,0
20241024,120100,32262712,1528,1528,1528,1528,0
20241024,120000,32262712,1528,1528,1528,1528,1
20241024,115900,32261184,1528,1528,1528,1528,0
20241024,115800,32261184,1528,1528,1528,1528,0
20241024,115700,32261184,1528,1528,1528,1528,0
20241024,115600,32261184,1528,1528,1528,1528,0
20241024,115500,32261184,1528,1528,1528,1528,1
20241024,115400,32259656,1528,1528,1528,1528,0
20241024,115300,32259656,1528,1528,1528,1528,0
20241024,115200,32259656,1528,1528,1528,1528,0
20241024,115100,32259656,1528,1528,1528,1528,0
20241024,115000,32259656,1528,1528,1528,1528,0
20241024,114900,32259656,1528,1528,1528,1528,0
20241024,114800,32259656,1528,1528,1528,1528,0
20241024,114700,32259656,1528,1528,1528,1528,0
20241024,114600,32259656,1528,1517,1528,1508,1079
20241024,114500,30630627,1529,1529,1529,1529,0
20241024,114400,30630627,1529,1529,1529,1529,0
20241024,114300,30630627,1529,1529,1529,1529,0
20241024,114200,30630627,1529,1529,1529,1529,0
20241024,114100,30630627,1529,1529,1529,1529,0
20241024,114000,30630627,1529,1529,1529,1529,0
20241024,113900,30630627,1529,1529,1529,1529,0
20241024,113800,30630627,1529,1529,1529,1529,0
20241024,113700,30630627,1529,1529,1529,1529,0
20241024,113600,30630627,1529,1529,1529,1529,0
20241024,113500,30630627,1529,1529,1529,1529,0
20241024,113400,30630627,1529,1529,1529,1529,0
20241024,113300,30630627,1529,1529,1529,1529,1
20241024,113200,30629098,1529,1529,1529,1529,0
20241024,113100,30629098,1529,1529,1529,1529,0
20241024,113000,30629098,1529,1529,1529,1529,0
20241024,112900,30629098,1529,1529,1529,1529,0
20241024,112800,30629098,1529,1529,1529,1529,0
20241024,112700,30629098,1529,1529,1529,1529,0
20241024,112600,30629098,1529,1529,1529,1529,0
20241024,112500,30629098,1529,1529,1529,1529,0
20241024,112400,30629098,1529,1529,1529,1529,0
20241024,112300,30629098,1529,1529,1529,1529,0
20241024,112200,30629098,1529,1529,1529,1529,0
20241024,112100,30629098,1529,1529,1529,1529,24
20241024,112000,30592402,1529,1529,1529,1529,0
20241024,111900,30592402,1529,1529,1529,1529,0
20241024,111800,30592402,1529,1529,1529,1529,0
20241024,111700,30592402,1529,1529,1529,1529,0
20241024,111600,30592402,1529,1529,1529,1529,22
20241024,111500,30558764,1529,1529,1529,1529,0
20241024,111400,30558764,1529,1529,1529,1529,0
20241024,111300,30558764,1529,1529,1529,1529,0
20241024,111200,30558764,1529,1529,1529,1529,0
20241024,111100,30558764,1529,1529,1529,1529,0
20241024,111000,30558764,1529,1529,1529,1529,0
20241024,110900,30558764,1529,1529,1529,1529,0
20241024,110800,30558764,1529,1529,1529,1529,0
20241024,110700,30558764,1529,1529,1529,1529,0
20241024,110600,30558764,1529,1529,1529,1529,0
20241024,110500,30558764,1529,1529,1529,1529,0
20241024,110400,30558764,1529,1529,1529,1529,0
20241024,110300,30558764,1529,1529,1529,1529,0
20241024,110200,30558764,1529,1529,1529,1529,0
20241024,110100,30558764,1529,1520,1529,1520,4
20241024,110000,30552665,1529,1529,1529,1529,0
20241024,105900,30552665,1529,1529,1529,1529,0
20241024,105800,30552665,1529,1529,1529,1529,0
20241024,105700,30552665,1529,1529,1529,1529,0
20241024,105600,30552665,1529,1529,1529,1529,1
20241024,105500,30551136,1529,1529,1529,1529,0
20241024,105400,30551136,1529,1529,1529,1529,0
20241024,105300,30551136,1529,1529,1529,1529,0
20241024,105200,30551136,1529,1529,1529,1529,0
20241024,105100,30551136,1529,1529,1529,1529,0
20241024,105000,30551136,1529,1529,1529,1529,0
20241024,104900,30551136,1529,1529,1529,1529,0
20241024,104800,30551136,1529,1529,1529,1529,0
20241024,104700,30551136,1529,1529,1529,1529,0
20241024,104600,30551136,1529,1529,1529,1529,0
20241024,104500,30551136,1529,1529,1529,1529,0
20241024,104400,30551136,1529,1529,1529,1529,0
20241024,104300,30551136,1529,1529,1529,1529,0
20241024,104200,30551136,1529,1529,1529,1529,0
20241024,104100,30551136,1529,1521,1529,1521,193
20241024,104000,30257444,1521,1521,1521,1521,0
20241024,103900,30257444,1521,1521,1521,1521,0
20241024,103800,30257444,1521,1521,1521,1521,100
20241024,103700,30105344,1521,1521,1521,1521,0
20241024,103600,30105344,1521,1521,1521,1521,0
20241024,103500,30105344,1521,1521,1521,1521,0
20241024,103400,30105344,1521,1521,1521,1521,0
20241024,103300,30105344,1521,1521,1521,1521,0
20241024,103200,30105344,1521,1521,1521,1521,1
20241024,103100,30103823,1521,1521,1521,1521,0
20241024,103000,30103823,1521,1521,1521,1521,0
20241024,102900,30103823,1521,1521,1521,1521,0
20241024,102800,30103823,1521,1521,1521,1521,0
20241024,102700,30103823,1521,1521,1521,1521,0
20241024,102600,30103823,1521,1521,1521,1521,0
20241024,102500,30103823,1521,1521,1521,1521,0
20241024,102400,30103823,1521,1521,1521,1521,0
20241024,102300,30103823,1521,1519,1521,1519,153
20241024,102200,29871306,1519,1510,1519,1509,150
20241024,102100,29644913,1520,1520,1520,1520,0
20241024,102000,29644913,1520,1520,1520,1520,0
20241024,101900,29644913,1520,1520,1520,1520,0
20241024,101800,29644913,1520,1520,1520,1520,34
20241024,101700,29593233,1521,1521,1521,1521,0
20241024,101600,29593233,1521,1521,1521,1521,0
20241024,101500,29593233,1521,1517,1521,1517,224
20241024,101400,29253241,1516,1516,1516,1516,132
20241024,101300,29053129,1508,1508,1508,1508,490
20241024,101200,28314209,1528,1515,1528,1507,3001
20241024,101100,23783873,1513,1513,1513,1513,0
20241024,101000,23783873,1513,1532,1532,1513,252
20241024,100900,23401247,1533,1533,1533,1533,0
20241024,100800,23401247,1533,1533,1533,1533,0
20241024,100700,23401247,1533,1533,1533,1533,0
20241024,100600,23401247,1533,1533,1533,1533,0
20241024,100500,23401247,1533,1533,1533,1533,8
20241024,100400,23388983,1521,1531,1531,1521,1000
20241024,100300,21867762,1533,1534,1534,1533,2
20241024,100200,21864695,1535,1535,1535,1535,0
20241024,100100,21864695,1535,1535,1535,1535,0
20241024,100000,21864695,1535,1535,1535,1535,0
20241024,095900,21864695,1535,1535,1535,1535,0
20241024,095800,21864695,1535,1535,1535,1535,4
20241024,095700,21858555,1535,1535,1535,1535,0
20241024,095600,21858555,1535,1535,1535,1535,0
20241024,095500,21858555,1535,1535,1535,1535,1
20241024,095400,21857020,1528,1528,1528,1528,0
20241024,095300,21857020,1528,1528,1528,1528,1
20241024,095200,21855492,1528,1528,1528,1528,10
20241024,095100,21840212,1535,1535,1535,1535,0
20241024,095000,21840212,1535,1535,1535,1535,0
20241024,094900,21840212,1535,1535,1535,1535,0
20241024,094800,21840212,1535,1535,1535,1535,0
20241024,094700,21840212,1535,1535,1535,1535,130
20241024,094600,21640662,1561,1561,1561,1561,7
20241024,094500,21629735,1562,1562,1562,1562,0
20241024,094400,21629735,1562,1562,1562,1562,0
20241024,094300,21629735,1562,1562,1562,1562,0
20241024,094200,21629735,1562,1562,1562,1562,0
20241024,094100,21629735,1562,1562,1562,1562,0
20241024,094000,21629735,1562,1562,1562,1562,0
20241024,093900,21629735,1562,1562,1562,1562,0
20241024,093800,21629735,1562,1562,1562,1562,0
20241024,093700,21629735,1562,1552,1562,1552,816
20241024,093600,20362796,1552,1552,1552,1552,0
20241024,093500,20362796,1552,1552,1552,1552,0
20241024,093400,20362796,1552,1552,1552,1552,5
20241024,093300,20355036,1552,1525,1552,1524,68
20241024,093200,20250788,1552,1552,1552,1552,0
20241024,093100,20250788,1552,1545,1552,1545,1259
20241024,093000,18303927,1549,1547,1549,1547,1801
20241024,092900,15516704,1547,1546,1547,1546,80
20241024,092800,15393020,1546,1546,1546,1546,1
20241024,092700,15391474,1504,1517,1517,1504,3756
20241024,092600,9734045,1552,1550,1552,1550,358
20241024,092500,9178886,1520,1533,1552,1520,2998
20241024,092400,4571591,1552,1533,1552,1532,393
20241024,092300,3965755,1552,1536,1552,1531,1598
20241024,092200,1499330,1552,1549,1552,1533,187
20241024,092100,1211212,1551,1551,1551,1551,0
20241024,092000,1211212,1551,1551,1551,1551,0
20241024,091900,1211212,1551,1551,1551,1551,0
20241024,091800,1211212,1551,1551,1551,1551,0
20241024,091700,1211212,1551,1551,1551,1551,0
20241024,091600,1211212,1551,1551,1551,1551,0
20241024,091500,1211212,1551,1551,1551,1551,0
20241024,091400,1211212,1551,1551,1551,1551,1
20241024,091300,1209661,1552,1552,1552,1552,0
20241024,091200,1209661,1552,1552,1552,1552,0
20241024,091100,1209661,1552,1552,1552,1552,1
20241024,091000,1208109,1551,1551,1551,1551,1
20241024,090900,1206558,1550,1550,1550,1550,0
20241024,090800,1206558,1550,1550,1550,1550,0
20241024,090700,1206558,1550,1550,1550,1550,0
20241024,090600,1206558,1550,1550,1550,1550,0
20241024,090500,1206558,1550,1550,1550,1550,1
20241024,090400,1205008,1552,1552,1552,1552,0
20241024,090300,1205008,1552,1552,1552,1552,1
20241024,090200,1203456,1551,1551,1551,1551,0
20241024,090100,1203456,1551,1551,1551,1551,1
20241024,090000,1201905,1535,1535,1535,1535,783