KissMeData/008700/min/candle-20241024.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241024,185100,219550571,1274,1274,1274,1274,6590
20241024,185000,219550571,1274,1274,1274,1274,0
20241024,184900,219550571,1274,1274,1274,1274,0
20241024,184800,219550571,1274,1274,1274,1274,0
20241024,184700,219550571,1274,1274,1274,1274,0
20241024,184600,219550571,1274,1274,1274,1274,0
20241024,184500,219550571,1274,1274,1274,1274,0
20241024,184400,219550571,1274,1274,1274,1274,0
20241024,184300,219550571,1274,1274,1274,1274,0
20241024,184200,219550571,1274,1274,1274,1274,0
20241024,184100,219550571,1274,1274,1274,1274,0
20241024,184000,219550571,1274,1274,1274,1274,0
20241024,183900,219550571,1274,1274,1274,1274,0
20241024,183800,219550571,1274,1274,1274,1274,0
20241024,183700,219550571,1274,1274,1274,1274,0
20241024,183600,219550571,1274,1274,1274,1274,0
20241024,183500,219550571,1274,1274,1274,1274,0
20241024,183400,219550571,1274,1274,1274,1274,0
20241024,183300,219550571,1274,1274,1274,1274,0
20241024,183200,219550571,1274,1274,1274,1274,0
20241024,183100,219550571,1274,1274,1274,1274,0
20241024,183000,219550571,1274,1274,1274,1274,0
20241024,182900,219550571,1274,1274,1274,1274,0
20241024,182800,219550571,1274,1274,1274,1274,0
20241024,182700,219550571,1274,1274,1274,1274,0
20241024,182600,219550571,1274,1274,1274,1274,0
20241024,182500,219550571,1274,1274,1274,1274,0
20241024,182400,219550571,1274,1274,1274,1274,0
20241024,182300,219550571,1274,1274,1274,1274,0
20241024,182200,219550571,1274,1274,1274,1274,0
20241024,182100,219550571,1274,1274,1274,1274,6590
20241024,182000,219550571,1274,1274,1274,1274,0
20241024,181900,219550571,1274,1274,1274,1274,0
20241024,181800,219550571,1274,1274,1274,1274,0
20241024,181700,219550571,1274,1274,1274,1274,0
20241024,181600,219550571,1274,1274,1274,1274,0
20241024,181500,219550571,1274,1274,1274,1274,0
20241024,181400,219550571,1274,1274,1274,1274,0
20241024,181300,219550571,1274,1274,1274,1274,0
20241024,181200,219550571,1274,1274,1274,1274,0
20241024,181100,219550571,1274,1274,1274,1274,0
20241024,181000,219550571,1274,1274,1274,1274,0
20241024,180900,219550571,1274,1274,1274,1274,0
20241024,180800,219550571,1274,1274,1274,1274,0
20241024,180700,219550571,1274,1274,1274,1274,0
20241024,180600,219550571,1274,1274,1274,1274,0
20241024,180500,219550571,1274,1274,1274,1274,0
20241024,180400,219550571,1274,1274,1274,1274,0
20241024,180300,219550571,1274,1274,1274,1274,0
20241024,180200,219550571,1274,1274,1274,1274,0
20241024,180100,219550571,1274,1274,1274,1274,0
20241024,180000,219550571,1274,1274,1274,1274,0
20241024,175900,219550571,1274,1274,1274,1274,0
20241024,175800,219550571,1274,1274,1274,1274,0
20241024,175700,219550571,1274,1274,1274,1274,0
20241024,175600,219550571,1274,1274,1274,1274,0
20241024,175500,219550571,1274,1274,1274,1274,0
20241024,175400,219550571,1274,1274,1274,1274,0
20241024,175300,219550571,1274,1274,1274,1274,0
20241024,175200,219550571,1274,1274,1274,1274,0
20241024,175100,219550571,1274,1274,1274,1274,6590
20241024,175000,219550571,1274,1274,1274,1274,0
20241024,174900,219550571,1274,1274,1274,1274,0
20241024,174800,219550571,1274,1274,1274,1274,0
20241024,174700,219550571,1274,1274,1274,1274,0
20241024,174600,219550571,1274,1274,1274,1274,0
20241024,174500,219550571,1274,1274,1274,1274,0
20241024,174400,219550571,1274,1274,1274,1274,0
20241024,174300,219550571,1274,1274,1274,1274,0
20241024,174200,219550571,1274,1274,1274,1274,0
20241024,174100,219550571,1274,1274,1274,1274,0
20241024,174000,219550571,1274,1274,1274,1274,0
20241024,173900,219550571,1274,1274,1274,1274,0
20241024,173800,219550571,1274,1274,1274,1274,0
20241024,173700,219550571,1274,1274,1274,1274,0
20241024,173600,219550571,1274,1274,1274,1274,0
20241024,173500,219550571,1274,1274,1274,1274,0
20241024,173400,219550571,1274,1274,1274,1274,0
20241024,173300,219550571,1274,1274,1274,1274,0
20241024,173200,219550571,1274,1274,1274,1274,0
20241024,173100,219550571,1274,1274,1274,1274,0
20241024,173000,219550571,1274,1274,1274,1274,0
20241024,172900,219550571,1274,1274,1274,1274,0
20241024,172800,219550571,1274,1274,1274,1274,0
20241024,172700,219550571,1274,1274,1274,1274,0
20241024,172600,219550571,1274,1274,1274,1274,0
20241024,172500,219550571,1274,1274,1274,1274,0
20241024,172400,219550571,1274,1274,1274,1274,0
20241024,172300,219550571,1274,1274,1274,1274,0
20241024,172200,219550571,1274,1274,1274,1274,0
20241024,172100,219550571,1274,1274,1274,1274,6590
20241024,172000,219550571,1274,1274,1274,1274,0
20241024,171900,219550571,1274,1274,1274,1274,0
20241024,171800,219550571,1274,1274,1274,1274,0
20241024,171700,219550571,1274,1274,1274,1274,0
20241024,171600,219550571,1274,1274,1274,1274,0
20241024,171500,219550571,1274,1274,1274,1274,0
20241024,171400,219550571,1274,1274,1274,1274,0
20241024,171300,219550571,1274,1274,1274,1274,0
20241024,171200,219550571,1274,1274,1274,1274,0
20241024,171100,219550571,1274,1274,1274,1274,0
20241024,171000,219550571,1274,1274,1274,1274,0
20241024,170900,219550571,1274,1274,1274,1274,0
20241024,170800,219550571,1274,1274,1274,1274,0
20241024,170700,219550571,1274,1274,1274,1274,0
20241024,170600,219550571,1274,1274,1274,1274,0
20241024,170500,219550571,1274,1274,1274,1274,0
20241024,170400,219550571,1274,1274,1274,1274,0
20241024,170300,219550571,1274,1274,1274,1274,0
20241024,170200,219550571,1274,1274,1274,1274,0
20241024,170100,219550571,1274,1274,1274,1274,0
20241024,170000,219550571,1274,1274,1274,1274,0
20241024,165900,219550571,1274,1274,1274,1274,0
20241024,165800,219550571,1274,1274,1274,1274,0
20241024,165700,219550571,1274,1274,1274,1274,0
20241024,165600,219550571,1274,1274,1274,1274,0
20241024,165500,219550571,1274,1274,1274,1274,0
20241024,165400,219550571,1274,1274,1274,1274,0
20241024,165300,219550571,1274,1274,1274,1274,0
20241024,165200,219550571,1274,1274,1274,1274,0
20241024,165100,219550571,1274,1274,1274,1274,6590
20241024,165000,219550571,1274,1274,1274,1274,0
20241024,164900,219550571,1274,1274,1274,1274,0
20241024,164800,219550571,1274,1274,1274,1274,0
20241024,164700,219550571,1274,1274,1274,1274,0
20241024,164600,219550571,1274,1274,1274,1274,0
20241024,164500,219550571,1274,1274,1274,1274,0
20241024,164400,219550571,1274,1274,1274,1274,0
20241024,164300,219550571,1274,1274,1274,1274,0
20241024,164200,219550571,1274,1274,1274,1274,0
20241024,164100,219550571,1274,1274,1274,1274,0
20241024,164000,219550571,1274,1274,1274,1274,0
20241024,163900,219550571,1274,1274,1274,1274,0
20241024,163800,219550571,1274,1274,1274,1274,0
20241024,163700,219550571,1274,1274,1274,1274,0
20241024,163600,219550571,1274,1274,1274,1274,0
20241024,163500,219550571,1274,1274,1274,1274,0
20241024,163400,219550571,1274,1274,1274,1274,0
20241024,163300,219550571,1274,1274,1274,1274,0
20241024,163200,219550571,1274,1274,1274,1274,0
20241024,163100,219550571,1274,1274,1274,1274,0
20241024,163000,219550571,1274,1274,1274,1274,0
20241024,162900,219550571,1274,1274,1274,1274,0
20241024,162800,219550571,1274,1274,1274,1274,0
20241024,162700,219550571,1274,1274,1274,1274,0
20241024,162600,219550571,1274,1274,1274,1274,0
20241024,162500,219550571,1274,1274,1274,1274,0
20241024,162400,219550571,1274,1274,1274,1274,0
20241024,162300,219550571,1274,1274,1274,1274,0
20241024,162200,219550571,1274,1274,1274,1274,0
20241024,162100,219550571,1274,1274,1274,1274,6590
20241024,162000,219550571,1274,1274,1274,1274,0
20241024,161900,219550571,1274,1274,1274,1274,0
20241024,161800,219550571,1274,1274,1274,1274,0
20241024,161700,219550571,1274,1274,1274,1274,0
20241024,161600,219550571,1274,1274,1274,1274,0
20241024,161500,219550571,1274,1274,1274,1274,0
20241024,161400,219550571,1274,1274,1274,1274,0
20241024,161300,219550571,1274,1274,1274,1274,0
20241024,161200,219550571,1274,1274,1274,1274,0
20241024,161100,219550571,1274,1274,1274,1274,0
20241024,161000,219550571,1274,1274,1274,1274,0
20241024,160900,219550571,1274,1274,1274,1274,0
20241024,160800,219550571,1274,1274,1274,1274,0
20241024,160700,219550571,1274,1274,1274,1274,0
20241024,160600,219550571,1274,1274,1274,1274,0
20241024,160500,219550571,1274,1274,1274,1274,0
20241024,160400,219550571,1274,1274,1274,1274,0
20241024,160300,219550571,1274,1274,1274,1274,0
20241024,160200,219550571,1274,1274,1274,1274,0
20241024,160100,219550571,1274,1274,1274,1274,0
20241024,160000,219550571,1274,1274,1274,1274,0
20241024,155900,219550571,1274,1274,1274,1274,0
20241024,155800,219550571,1274,1274,1274,1274,0
20241024,155700,219550571,1274,1274,1274,1274,0
20241024,155600,219550571,1274,1274,1274,1274,0
20241024,155500,219550571,1274,1274,1274,1274,0
20241024,155400,219550571,1274,1274,1274,1274,0
20241024,155300,219550571,1274,1274,1274,1274,0
20241024,155200,219550571,1274,1274,1274,1274,0
20241024,155100,219550571,1274,1274,1274,1274,6590
20241024,155000,219550571,1274,1274,1274,1274,0
20241024,154900,219550571,1274,1274,1274,1274,0
20241024,154800,219550571,1274,1274,1274,1274,0
20241024,154700,219550571,1274,1274,1274,1274,0
20241024,154600,219550571,1274,1274,1274,1274,0
20241024,154500,219550571,1274,1274,1274,1274,0
20241024,154400,219550571,1274,1274,1274,1274,0
20241024,154300,219550571,1274,1274,1274,1274,0
20241024,154200,219550571,1274,1274,1274,1274,0
20241024,154100,219550571,1274,1274,1274,1274,0
20241024,154000,219550571,1274,1274,1274,1274,0
20241024,153900,219550571,1274,1274,1274,1274,0
20241024,153800,219550571,1274,1274,1274,1274,0
20241024,153700,219550571,1274,1274,1274,1274,0
20241024,153600,219550571,1274,1274,1274,1274,0
20241024,153500,219550571,1274,1274,1274,1274,0
20241024,153400,219550571,1274,1274,1274,1274,0
20241024,153300,219550571,1274,1274,1274,1274,0
20241024,153200,219550571,1274,1274,1274,1274,0
20241024,153100,219550571,1274,1274,1274,1274,0
20241024,153000,219550571,1274,1274,1274,1274,6590
20241024,152900,211154911,1274,1274,1274,1274,0
20241024,152800,211154911,1274,1274,1274,1274,0
20241024,152700,211154911,1274,1274,1274,1274,0
20241024,152600,211154911,1274,1274,1274,1274,0
20241024,152500,211154911,1274,1274,1274,1274,0
20241024,152400,211154911,1274,1274,1274,1274,0
20241024,152300,211154911,1274,1274,1274,1274,0
20241024,152200,211154911,1274,1274,1274,1274,0
20241024,152100,211154911,1274,1274,1274,1274,0
20241024,152000,211154911,1274,1274,1274,1274,0
20241024,151900,211154911,1274,1274,1275,1274,1170
20241024,151800,209664329,1274,1274,1274,1274,243
20241024,151700,209354747,1279,1275,1279,1275,444
20241024,151600,208787947,1275,1273,1275,1273,202
20241024,151500,208530670,1274,1273,1274,1273,337
20241024,151400,208101393,1274,1273,1274,1273,906
20241024,151300,206948054,1273,1273,1274,1272,397
20241024,151200,206442864,1273,1273,1273,1272,203
20241024,151100,206184645,1273,1272,1273,1272,1001
20241024,151000,204911372,1273,1273,1273,1273,20
20241024,150900,204885912,1273,1273,1273,1273,0
20241024,150800,204885912,1273,1273,1273,1273,0
20241024,150700,204885912,1273,1273,1273,1273,0
20241024,150600,204885912,1273,1273,1273,1273,0
20241024,150500,204885912,1273,1273,1273,1273,0
20241024,150400,204885912,1273,1273,1273,1273,7026
20241024,150300,195941814,1273,1273,1273,1273,0
20241024,150200,195941814,1273,1273,1273,1273,117
20241024,150100,195792873,1275,1275,1275,1275,0
20241024,150000,195792873,1275,1275,1275,1275,0
20241024,145900,195792873,1275,1273,1275,1273,38
20241024,145800,195744483,1273,1273,1273,1273,0
20241024,145700,195744483,1273,1274,1274,1273,8
20241024,145600,195734298,1275,1275,1275,1275,20
20241024,145500,195708798,1275,1275,1275,1275,0
20241024,145400,195708798,1275,1275,1275,1275,90
20241024,145300,195594048,1275,1275,1275,1275,1188
20241024,145200,194079348,1274,1274,1274,1274,0
20241024,145100,194079348,1274,1274,1274,1274,1
20241024,145000,194078074,1274,1274,1274,1274,0
20241024,144900,194078074,1274,1273,1274,1273,353
20241024,144800,193628702,1274,1274,1274,1274,652
20241024,144700,192798054,1274,1274,1274,1274,0
20241024,144600,192798054,1274,1274,1274,1274,0
20241024,144500,192798054,1274,1274,1274,1274,150
20241024,144400,192606954,1274,1274,1274,1274,0
20241024,144300,192606954,1274,1274,1274,1274,0
20241024,144200,192606954,1274,1274,1274,1274,1
20241024,144100,192605680,1274,1274,1274,1274,41
20241024,144000,192553446,1275,1275,1275,1275,0
20241024,143900,192553446,1275,1275,1275,1275,3
20241024,143800,192549621,1275,1275,1275,1275,0
20241024,143700,192549621,1275,1275,1275,1275,2
20241024,143600,192547071,1275,1275,1275,1274,84
20241024,143500,192440053,1275,1275,1275,1275,1
20241024,143400,192438778,1274,1274,1274,1274,0
20241024,143300,192438778,1274,1275,1275,1274,231
20241024,143200,192144482,1274,1276,1276,1274,2915
20241024,143100,188429155,1276,1276,1276,1276,0
20241024,143000,188429155,1276,1276,1276,1276,1
20241024,142900,188427879,1276,1276,1276,1276,500
20241024,142800,187789879,1276,1276,1276,1276,15
20241024,142700,187770739,1276,1276,1276,1276,0
20241024,142600,187770739,1276,1274,1276,1274,79
20241024,142500,187670090,1275,1275,1275,1275,100
20241024,142400,187542590,1275,1275,1275,1275,1
20241024,142300,187541315,1274,1274,1274,1274,0
20241024,142200,187541315,1274,1274,1274,1274,0
20241024,142100,187541315,1274,1275,1275,1274,117
20241024,142000,187392217,1274,1274,1274,1274,0
20241024,141900,187392217,1274,1274,1274,1274,0
20241024,141800,187392217,1274,1274,1274,1274,1773
20241024,141700,185133415,1274,1274,1274,1274,20
20241024,141600,185107935,1273,1273,1273,1273,0
20241024,141500,185107935,1273,1273,1273,1273,0
20241024,141400,185107935,1273,1273,1273,1273,0
20241024,141300,185107935,1273,1273,1273,1273,0
20241024,141200,185107935,1273,1273,1273,1273,0
20241024,141100,185107935,1273,1273,1273,1273,0
20241024,141000,185107935,1273,1273,1273,1273,0
20241024,140900,185107935,1273,1273,1273,1273,4
20241024,140800,185102843,1273,1273,1273,1273,0
20241024,140700,185102843,1273,1273,1273,1273,0
20241024,140600,185102843,1273,1273,1273,1273,0
20241024,140500,185102843,1273,1275,1275,1273,694
20241024,140400,184218416,1275,1275,1275,1275,0
20241024,140300,184218416,1275,1275,1275,1275,200
20241024,140200,183963416,1275,1275,1275,1275,0
20241024,140100,183963416,1275,1275,1275,1275,0
20241024,140000,183963416,1275,1275,1275,1275,0
20241024,135900,183963416,1275,1275,1275,1275,0
20241024,135800,183963416,1275,1275,1275,1275,0
20241024,135700,183963416,1275,1275,1275,1275,200
20241024,135600,183708416,1276,1276,1276,1276,1
20241024,135500,183707140,1276,1276,1276,1276,0
20241024,135400,183707140,1276,1276,1276,1276,0
20241024,135300,183707140,1276,1276,1276,1276,0
20241024,135200,183707140,1276,1276,1276,1276,0
20241024,135100,183707140,1276,1276,1276,1276,1
20241024,135000,183705864,1276,1276,1276,1276,0
20241024,134900,183705864,1276,1276,1276,1276,232
20241024,134800,183409832,1276,1276,1276,1276,551
20241024,134700,182706756,1275,1275,1275,1275,200
20241024,134600,182451756,1274,1274,1274,1274,0
20241024,134500,182451756,1274,1274,1274,1274,0
20241024,134400,182451756,1274,1274,1274,1274,0
20241024,134300,182451756,1274,1274,1274,1274,0
20241024,134200,182451756,1274,1274,1274,1274,100
20241024,134100,182324356,1274,1275,1275,1274,650
20241024,134000,181496255,1274,1275,1275,1274,2
20241024,133900,181493706,1274,1274,1274,1274,0
20241024,133800,181493706,1274,1274,1274,1274,153
20241024,133700,181298784,1274,1274,1274,1274,1
20241024,133600,181297510,1273,1273,1273,1273,0
20241024,133500,181297510,1273,1273,1273,1273,0
20241024,133400,181297510,1273,1273,1273,1273,0
20241024,133300,181297510,1273,1273,1273,1273,0
20241024,133200,181297510,1273,1273,1273,1273,39
20241024,133100,181247863,1272,1273,1273,1272,500
20241024,133000,180611856,1277,1277,1277,1277,0
20241024,132900,180611856,1277,1277,1277,1277,0
20241024,132800,180611856,1277,1277,1277,1277,0
20241024,132700,180611856,1277,1277,1277,1277,0
20241024,132600,180611856,1277,1277,1277,1277,0
20241024,132500,180611856,1277,1277,1277,1277,1
20241024,132400,180610579,1278,1278,1278,1278,0
20241024,132300,180610579,1278,1278,1278,1278,0
20241024,132200,180610579,1278,1278,1278,1278,4
20241024,132100,180605467,1272,1272,1272,1272,0
20241024,132000,180605467,1272,1272,1272,1272,0
20241024,131900,180605467,1272,1272,1272,1272,0
20241024,131800,180605467,1272,1272,1272,1272,0
20241024,131700,180605467,1272,1272,1272,1272,0
20241024,131600,180605467,1272,1272,1272,1272,99
20241024,131500,180479539,1272,1272,1272,1272,0
20241024,131400,180479539,1272,1272,1272,1272,0
20241024,131300,180479539,1272,1272,1272,1272,1
20241024,131200,180478267,1271,1271,1271,1271,0
20241024,131100,180478267,1271,1271,1271,1271,0
20241024,131000,180478267,1271,1271,1271,1271,0
20241024,130900,180478267,1271,1271,1271,1271,1223
20241024,130800,178923834,1270,1270,1270,1270,2499
20241024,130700,175750104,1271,1271,1271,1271,0
20241024,130600,175750104,1271,1271,1271,1271,10
20241024,130500,175737394,1271,1271,1271,1271,3
20241024,130400,175733581,1271,1271,1271,1271,3
20241024,130300,175729768,1271,1271,1271,1271,0
20241024,130200,175729768,1271,1271,1271,1271,1
20241024,130100,175728497,1270,1270,1270,1270,0
20241024,130000,175728497,1270,1270,1270,1270,2
20241024,125900,175725957,1270,1271,1271,1270,1119
20241024,125800,174304806,1271,1271,1271,1271,2
20241024,125700,174302264,1271,1271,1271,1270,2922
20241024,125600,170591223,1271,1272,1272,1270,14886
20241024,125500,151672198,1272,1274,1274,1272,13665
20241024,125400,134284587,1274,1278,1278,1274,178
20241024,125300,134057770,1274,1274,1274,1274,37
20241024,125200,134010632,1274,1274,1274,1274,20
20241024,125100,133985152,1274,1274,1274,1274,515
20241024,125000,133329042,1274,1274,1274,1274,0
20241024,124900,133329042,1274,1274,1274,1274,500
20241024,124800,132692042,1274,1274,1274,1274,1
20241024,124700,132690768,1274,1274,1274,1274,0
20241024,124600,132690768,1274,1274,1274,1274,26
20241024,124500,132657644,1274,1274,1274,1274,8
20241024,124400,132647452,1274,1273,1274,1273,1101
20241024,124300,131245878,1274,1275,1275,1274,6044
20241024,124200,123545821,1275,1276,1276,1275,251
20241024,124100,123225795,1274,1276,1276,1274,5888
20241024,124000,115717498,1276,1276,1276,1276,0
20241024,123900,115717498,1276,1276,1276,1276,6
20241024,123800,115709842,1277,1277,1277,1277,1
20241024,123700,115708565,1276,1276,1276,1276,150
20241024,123600,115517165,1276,1276,1276,1276,1081
20241024,123500,114137809,1276,1276,1276,1276,2
20241024,123400,114135257,1276,1276,1276,1276,0
20241024,123300,114135257,1276,1276,1276,1276,80
20241024,123200,114033177,1276,1276,1276,1276,561
20241024,123100,113317341,1277,1277,1277,1277,511
20241024,123000,112664794,1278,1278,1278,1278,0
20241024,122900,112664794,1278,1278,1278,1278,19
20241024,122800,112640512,1278,1278,1278,1278,0
20241024,122700,112640512,1278,1278,1278,1278,0
20241024,122600,112640512,1278,1278,1278,1278,0
20241024,122500,112640512,1278,1278,1278,1278,0
20241024,122400,112640512,1278,1278,1278,1278,1
20241024,122300,112639234,1279,1279,1279,1279,0
20241024,122200,112639234,1279,1279,1279,1279,0
20241024,122100,112639234,1279,1278,1279,1278,100
20241024,122000,112511411,1277,1277,1277,1277,0
20241024,121900,112511411,1277,1277,1277,1277,0
20241024,121800,112511411,1277,1277,1277,1277,1
20241024,121700,112510134,1277,1277,1277,1277,0
20241024,121600,112510134,1277,1277,1277,1277,0
20241024,121500,112510134,1277,1277,1277,1277,0
20241024,121400,112510134,1277,1277,1277,1277,0
20241024,121300,112510134,1277,1279,1279,1277,101
20241024,121200,112380957,1277,1277,1277,1277,0
20241024,121100,112380957,1277,1277,1277,1277,1
20241024,121000,112379680,1276,1276,1276,1276,0
20241024,120900,112379680,1276,1276,1276,1276,0
20241024,120800,112379680,1276,1276,1276,1276,0
20241024,120700,112379680,1276,1276,1276,1276,0
20241024,120600,112379680,1276,1276,1276,1276,0
20241024,120500,112379680,1276,1276,1276,1276,0
20241024,120400,112379680,1276,1276,1276,1276,0
20241024,120300,112379680,1276,1276,1276,1276,0
20241024,120200,112379680,1276,1276,1276,1276,0
20241024,120100,112379680,1276,1276,1276,1276,0
20241024,120000,112379680,1276,1276,1276,1276,2
20241024,115900,112377128,1276,1276,1276,1276,0
20241024,115800,112377128,1276,1276,1276,1276,1
20241024,115700,112375852,1280,1280,1280,1280,2
20241024,115600,112373292,1280,1280,1280,1280,0
20241024,115500,112373292,1280,1280,1280,1280,0
20241024,115400,112373292,1280,1280,1280,1280,2
20241024,115300,112370732,1280,1280,1280,1280,0
20241024,115200,112370732,1280,1280,1280,1280,4
20241024,115100,112365612,1280,1280,1280,1280,0
20241024,115000,112365612,1280,1275,1280,1275,201
20241024,114900,112109332,1275,1275,1275,1275,0
20241024,114800,112109332,1275,1275,1275,1275,17
20241024,114700,112087657,1275,1276,1276,1275,106
20241024,114600,111952406,1276,1276,1276,1276,1
20241024,114500,111951130,1275,1276,1276,1275,547
20241024,114400,111253620,1276,1276,1276,1276,1
20241024,114300,111252344,1274,1274,1274,1274,0
20241024,114200,111252344,1274,1275,1275,1274,331
20241024,114100,110830649,1274,1276,1276,1274,5274
20241024,114000,104106511,1276,1276,1276,1276,0
20241024,113900,104106511,1276,1276,1276,1276,0
20241024,113800,104106511,1276,1276,1276,1276,51
20241024,113700,104041435,1276,1276,1276,1276,0
20241024,113600,104041435,1276,1276,1276,1276,1
20241024,113500,104040159,1275,1275,1275,1275,650
20241024,113400,103211409,1276,1276,1276,1276,0
20241024,113300,103211409,1276,1276,1276,1276,0
20241024,113200,103211409,1276,1276,1276,1276,0
20241024,113100,103211409,1276,1276,1276,1276,0
20241024,113000,103211409,1276,1276,1276,1276,0
20241024,112900,103211409,1276,1276,1276,1276,301
20241024,112800,102827333,1280,1280,1280,1280,0
20241024,112700,102827333,1280,1280,1280,1280,0
20241024,112600,102827333,1280,1280,1280,1280,0
20241024,112500,102827333,1280,1280,1280,1280,0
20241024,112400,102827333,1280,1280,1280,1280,0
20241024,112300,102827333,1280,1280,1280,1280,1
20241024,112200,102826053,1275,1275,1275,1275,0
20241024,112100,102826053,1275,1275,1275,1275,1027
20241024,112000,101516628,1276,1276,1276,1276,0
20241024,111900,101516628,1276,1276,1276,1276,0
20241024,111800,101516628,1276,1276,1276,1276,81
20241024,111700,101413272,1276,1276,1276,1276,51
20241024,111600,101348196,1276,1276,1276,1276,0
20241024,111500,101348196,1276,1276,1276,1276,241
20241024,111400,101040680,1276,1276,1276,1276,0
20241024,111300,101040680,1276,1276,1276,1276,0
20241024,111200,101040680,1276,1276,1276,1276,154
20241024,111100,100844176,1276,1276,1276,1276,0
20241024,111000,100844176,1276,1276,1276,1276,0
20241024,110900,100844176,1276,1276,1276,1276,0
20241024,110800,100844176,1276,1276,1276,1276,1252
20241024,110700,99246624,1276,1277,1277,1276,138
20241024,110600,99070448,1280,1280,1280,1280,4
20241024,110500,99065328,1277,1277,1277,1277,0
20241024,110400,99065328,1277,1277,1277,1277,0
20241024,110300,99065328,1277,1277,1277,1277,312
20241024,110200,98666904,1276,1276,1276,1276,0
20241024,110100,98666904,1276,1276,1276,1276,0
20241024,110000,98666904,1276,1276,1276,1276,0
20241024,105900,98666904,1276,1276,1276,1276,1
20241024,105800,98665628,1276,1276,1276,1276,0
20241024,105700,98665628,1276,1277,1277,1276,19
20241024,105600,98641375,1276,1276,1276,1276,69
20241024,105500,98553331,1276,1276,1276,1276,0
20241024,105400,98553331,1276,1276,1276,1276,1789
20241024,105300,96270567,1276,1276,1276,1276,0
20241024,105200,96270567,1276,1276,1276,1276,0
20241024,105100,96270567,1276,1276,1276,1276,0
20241024,105000,96270567,1276,1276,1276,1276,0
20241024,104900,96270567,1276,1276,1276,1276,91
20241024,104800,96154451,1276,1276,1276,1276,0
20241024,104700,96154451,1276,1276,1276,1276,0
20241024,104600,96154451,1276,1280,1280,1276,11422
20241024,104500,81566563,1280,1280,1280,1280,1
20241024,104400,81565283,1280,1280,1280,1280,0
20241024,104300,81565283,1280,1280,1280,1280,0
20241024,104200,81565283,1280,1280,1280,1280,0
20241024,104100,81565283,1280,1280,1280,1280,0
20241024,104000,81565283,1280,1280,1280,1280,8
20241024,103900,81555043,1278,1278,1278,1278,0
20241024,103800,81555043,1278,1279,1279,1278,9
20241024,103700,81543537,1280,1280,1280,1280,0
20241024,103600,81543537,1280,1280,1280,1280,2
20241024,103500,81540977,1278,1278,1278,1278,0
20241024,103400,81540977,1278,1278,1278,1278,200
20241024,103300,81285377,1278,1278,1278,1278,0
20241024,103200,81285377,1278,1278,1278,1278,150
20241024,103100,81093677,1278,1278,1278,1278,0
20241024,103000,81093677,1278,1278,1278,1278,0
20241024,102900,81093677,1278,1278,1278,1278,200
20241024,102800,80838077,1279,1279,1279,1279,0
20241024,102700,80838077,1279,1279,1279,1279,4
20241024,102600,80832961,1278,1278,1278,1278,0
20241024,102500,80832961,1278,1278,1278,1278,0
20241024,102400,80832961,1278,1278,1278,1278,0
20241024,102300,80832961,1278,1278,1278,1278,0
20241024,102200,80832961,1278,1278,1278,1278,0
20241024,102100,80832961,1278,1278,1278,1278,251
20241024,102000,80512183,1279,1279,1279,1279,0
20241024,101900,80512183,1279,1279,1279,1279,0
20241024,101800,80512183,1279,1279,1279,1279,0
20241024,101700,80512183,1279,1279,1279,1279,0
20241024,101600,80512183,1279,1280,1280,1279,300
20241024,101500,80128456,1282,1282,1282,1282,2
20241024,101400,80125892,1280,1280,1280,1280,0
20241024,101300,80125892,1280,1280,1280,1280,0
20241024,101200,80125892,1280,1280,1280,1280,0
20241024,101100,80125892,1280,1280,1280,1280,0
20241024,101000,80125892,1280,1280,1280,1280,0
20241024,100900,80125892,1280,1280,1280,1280,1
20241024,100800,80124612,1281,1281,1281,1281,280
20241024,100700,79765932,1282,1282,1282,1282,0
20241024,100600,79765932,1282,1282,1282,1282,200
20241024,100500,79509532,1281,1281,1281,1281,721
20241024,100400,78585931,1281,1281,1281,1281,3
20241024,100300,78582088,1281,1281,1281,1281,0
20241024,100200,78582088,1281,1281,1281,1281,20
20241024,100100,78556468,1281,1281,1281,1281,2
20241024,100000,78553906,1280,1281,1281,1280,3904
20241024,095900,73554144,1281,1281,1281,1281,0
20241024,095800,73554144,1281,1281,1281,1281,153
20241024,095700,73358151,1282,1282,1282,1282,41
20241024,095600,73305589,1281,1281,1281,1281,200
20241024,095500,73049389,1282,1282,1282,1282,0
20241024,095400,73049389,1282,1282,1282,1281,400
20241024,095300,72536713,1282,1282,1282,1282,0
20241024,095200,72536713,1282,1282,1282,1282,29
20241024,095100,72499535,1281,1281,1281,1281,0
20241024,095000,72499535,1281,1283,1283,1281,251
20241024,094900,72177992,1283,1283,1283,1283,0
20241024,094800,72177992,1283,1283,1283,1283,2
20241024,094700,72175426,1283,1283,1283,1283,2
20241024,094600,72172860,1284,1283,1284,1283,120
20241024,094500,72018850,1284,1284,1284,1284,0
20241024,094400,72018850,1284,1284,1284,1284,0
20241024,094300,72018850,1284,1284,1284,1284,0
20241024,094200,72018850,1284,1284,1284,1284,0
20241024,094100,72018850,1284,1284,1284,1284,1000
20241024,094000,70734850,1284,1284,1284,1284,17
20241024,093900,70713022,1275,1285,1285,1275,2463
20241024,093800,67570696,1277,1280,1280,1277,3170
20241024,093700,63520855,1280,1280,1280,1280,0
20241024,093600,63520855,1280,1280,1280,1280,456
20241024,093500,62937175,1280,1279,1280,1279,380
20241024,093400,62450957,1280,1280,1280,1280,202
20241024,093300,62192397,1280,1280,1280,1280,242
20241024,093200,61882637,1280,1279,1280,1279,133
20241024,093100,61712528,1279,1279,1279,1279,5
20241024,093000,61706133,1279,1278,1279,1277,2502
20241024,092900,58508870,1279,1279,1279,1279,110
20241024,092800,58368180,1278,1280,1280,1278,24
20241024,092700,58337488,1280,1281,1281,1280,25
20241024,092600,58305470,1281,1288,1288,1281,14
20241024,092500,58287461,1289,1284,1289,1284,10
20241024,092400,58274611,1284,1283,1284,1283,1003
20241024,092300,56987758,1283,1283,1283,1283,0
20241024,092200,56987758,1283,1282,1283,1276,895
20241024,092100,55842718,1277,1277,1277,1277,25
20241024,092000,55810793,1275,1275,1275,1275,0
20241024,091900,55810793,1275,1276,1276,1275,559
20241024,091800,55097758,1276,1280,1280,1276,2927
20241024,091700,51359555,1280,1277,1280,1276,618
20241024,091600,50569200,1278,1288,1288,1278,15434
20241024,091500,30742832,1287,1287,1287,1287,0
20241024,091400,30742832,1287,1292,1295,1286,5177
20241024,091300,24073413,1293,1295,1295,1293,111
20241024,091200,23929870,1295,1295,1295,1295,13
20241024,091100,23913035,1295,1295,1295,1295,0
20241024,091000,23913035,1295,1296,1296,1295,2
20241024,090900,23910444,1296,1296,1296,1296,10
20241024,090800,23897484,1296,1292,1296,1292,1501
20241024,090700,21958188,1291,1291,1291,1291,103
20241024,090600,21825215,1295,1295,1295,1295,671
20241024,090500,20956270,1295,1291,1295,1291,346
20241024,090400,20508260,1291,1292,1292,1291,3706
20241024,090300,15723714,1293,1296,1296,1293,1088
20241024,090200,14315074,1296,1296,1296,1296,701
20241024,090100,13406578,1296,1303,1303,1296,964
20241024,090000,12155624,1300,1303,1303,1300,9329