KissMeData/009270/min/candle-20241024.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241024,185200,244136413,1250,1250,1250,1250,2580
20241024,185100,244136413,1250,1250,1250,1250,0
20241024,185000,244136413,1250,1250,1250,1250,0
20241024,184900,244136413,1250,1250,1250,1250,0
20241024,184800,244136413,1250,1250,1250,1250,0
20241024,184700,244136413,1250,1250,1250,1250,0
20241024,184600,244136413,1250,1250,1250,1250,0
20241024,184500,244136413,1250,1250,1250,1250,0
20241024,184400,244136413,1250,1250,1250,1250,0
20241024,184300,244136413,1250,1250,1250,1250,0
20241024,184200,244136413,1250,1250,1250,1250,0
20241024,184100,244136413,1250,1250,1250,1250,0
20241024,184000,244136413,1250,1250,1250,1250,0
20241024,183900,244136413,1250,1250,1250,1250,0
20241024,183800,244136413,1250,1250,1250,1250,0
20241024,183700,244136413,1250,1250,1250,1250,0
20241024,183600,244136413,1250,1250,1250,1250,0
20241024,183500,244136413,1250,1250,1250,1250,0
20241024,183400,244136413,1250,1250,1250,1250,0
20241024,183300,244136413,1250,1250,1250,1250,0
20241024,183200,244136413,1250,1250,1250,1250,0
20241024,183100,244136413,1250,1250,1250,1250,0
20241024,183000,244136413,1250,1250,1250,1250,0
20241024,182900,244136413,1250,1250,1250,1250,0
20241024,182800,244136413,1250,1250,1250,1250,0
20241024,182700,244136413,1250,1250,1250,1250,0
20241024,182600,244136413,1250,1250,1250,1250,0
20241024,182500,244136413,1250,1250,1250,1250,0
20241024,182400,244136413,1250,1250,1250,1250,0
20241024,182300,244136413,1250,1250,1250,1250,0
20241024,182200,244136413,1250,1250,1250,1250,2580
20241024,182100,244136413,1250,1250,1250,1250,0
20241024,182000,244136413,1250,1250,1250,1250,0
20241024,181900,244136413,1250,1250,1250,1250,0
20241024,181800,244136413,1250,1250,1250,1250,0
20241024,181700,244136413,1250,1250,1250,1250,0
20241024,181600,244136413,1250,1250,1250,1250,0
20241024,181500,244136413,1250,1250,1250,1250,0
20241024,181400,244136413,1250,1250,1250,1250,0
20241024,181300,244136413,1250,1250,1250,1250,0
20241024,181200,244136413,1250,1250,1250,1250,0
20241024,181100,244136413,1250,1250,1250,1250,0
20241024,181000,244136413,1250,1250,1250,1250,0
20241024,180900,244136413,1250,1250,1250,1250,0
20241024,180800,244136413,1250,1250,1250,1250,0
20241024,180700,244136413,1250,1250,1250,1250,0
20241024,180600,244136413,1250,1250,1250,1250,0
20241024,180500,244136413,1250,1250,1250,1250,0
20241024,180400,244136413,1250,1250,1250,1250,0
20241024,180300,244136413,1250,1250,1250,1250,0
20241024,180200,244136413,1250,1250,1250,1250,0
20241024,180100,244136413,1250,1250,1250,1250,0
20241024,180000,244136413,1250,1250,1250,1250,0
20241024,175900,244136413,1250,1250,1250,1250,0
20241024,175800,244136413,1250,1250,1250,1250,0
20241024,175700,244136413,1250,1250,1250,1250,0
20241024,175600,244136413,1250,1250,1250,1250,0
20241024,175500,244136413,1250,1250,1250,1250,0
20241024,175400,244136413,1250,1250,1250,1250,0
20241024,175300,244136413,1250,1250,1250,1250,0
20241024,175200,244136413,1250,1250,1250,1250,2580
20241024,175100,244136413,1250,1250,1250,1250,0
20241024,175000,244136413,1250,1250,1250,1250,0
20241024,174900,244136413,1250,1250,1250,1250,0
20241024,174800,244136413,1250,1250,1250,1250,0
20241024,174700,244136413,1250,1250,1250,1250,0
20241024,174600,244136413,1250,1250,1250,1250,0
20241024,174500,244136413,1250,1250,1250,1250,0
20241024,174400,244136413,1250,1250,1250,1250,0
20241024,174300,244136413,1250,1250,1250,1250,0
20241024,174200,244136413,1250,1250,1250,1250,0
20241024,174100,244136413,1250,1250,1250,1250,0
20241024,174000,244136413,1250,1250,1250,1250,0
20241024,173900,244136413,1250,1250,1250,1250,0
20241024,173800,244136413,1250,1250,1250,1250,0
20241024,173700,244136413,1250,1250,1250,1250,0
20241024,173600,244136413,1250,1250,1250,1250,0
20241024,173500,244136413,1250,1250,1250,1250,0
20241024,173400,244136413,1250,1250,1250,1250,0
20241024,173300,244136413,1250,1250,1250,1250,0
20241024,173200,244136413,1250,1250,1250,1250,0
20241024,173100,244136413,1250,1250,1250,1250,0
20241024,173000,244136413,1250,1250,1250,1250,0
20241024,172900,244136413,1250,1250,1250,1250,0
20241024,172800,244136413,1250,1250,1250,1250,0
20241024,172700,244136413,1250,1250,1250,1250,0
20241024,172600,244136413,1250,1250,1250,1250,0
20241024,172500,244136413,1250,1250,1250,1250,0
20241024,172400,244136413,1250,1250,1250,1250,0
20241024,172300,244136413,1250,1250,1250,1250,0
20241024,172200,244136413,1250,1250,1250,1250,2580
20241024,172100,244136413,1250,1250,1250,1250,0
20241024,172000,244136413,1250,1250,1250,1250,0
20241024,171900,244136413,1250,1250,1250,1250,0
20241024,171800,244136413,1250,1250,1250,1250,0
20241024,171700,244136413,1250,1250,1250,1250,0
20241024,171600,244136413,1250,1250,1250,1250,0
20241024,171500,244136413,1250,1250,1250,1250,0
20241024,171400,244136413,1250,1250,1250,1250,0
20241024,171300,244136413,1250,1250,1250,1250,0
20241024,171200,244136413,1250,1250,1250,1250,0
20241024,171100,244136413,1250,1250,1250,1250,0
20241024,171000,244136413,1250,1250,1250,1250,0
20241024,170900,244136413,1250,1250,1250,1250,0
20241024,170800,244136413,1250,1250,1250,1250,0
20241024,170700,244136413,1250,1250,1250,1250,0
20241024,170600,244136413,1250,1250,1250,1250,0
20241024,170500,244136413,1250,1250,1250,1250,0
20241024,170400,244136413,1250,1250,1250,1250,0
20241024,170300,244136413,1250,1250,1250,1250,0
20241024,170200,244136413,1250,1250,1250,1250,0
20241024,170100,244136413,1250,1250,1250,1250,0
20241024,170000,244136413,1250,1250,1250,1250,0
20241024,165900,244136413,1250,1250,1250,1250,0
20241024,165800,244136413,1250,1250,1250,1250,0
20241024,165700,244136413,1250,1250,1250,1250,0
20241024,165600,244136413,1250,1250,1250,1250,0
20241024,165500,244136413,1250,1250,1250,1250,0
20241024,165400,244136413,1250,1250,1250,1250,0
20241024,165300,244136413,1250,1250,1250,1250,0
20241024,165200,244136413,1250,1250,1250,1250,2580
20241024,165100,244136413,1250,1250,1250,1250,0
20241024,165000,244136413,1250,1250,1250,1250,0
20241024,164900,244136413,1250,1250,1250,1250,0
20241024,164800,244136413,1250,1250,1250,1250,0
20241024,164700,244136413,1250,1250,1250,1250,0
20241024,164600,244136413,1250,1250,1250,1250,0
20241024,164500,244136413,1250,1250,1250,1250,0
20241024,164400,244136413,1250,1250,1250,1250,0
20241024,164300,244136413,1250,1250,1250,1250,0
20241024,164200,244136413,1250,1250,1250,1250,0
20241024,164100,244136413,1250,1250,1250,1250,0
20241024,164000,244136413,1250,1250,1250,1250,0
20241024,163900,244136413,1250,1250,1250,1250,0
20241024,163800,244136413,1250,1250,1250,1250,0
20241024,163700,244136413,1250,1250,1250,1250,0
20241024,163600,244136413,1250,1250,1250,1250,0
20241024,163500,244136413,1250,1250,1250,1250,0
20241024,163400,244136413,1250,1250,1250,1250,0
20241024,163300,244136413,1250,1250,1250,1250,0
20241024,163200,244136413,1250,1250,1250,1250,0
20241024,163100,244136413,1250,1250,1250,1250,0
20241024,163000,244136413,1250,1250,1250,1250,0
20241024,162900,244136413,1250,1250,1250,1250,0
20241024,162800,244136413,1250,1250,1250,1250,0
20241024,162700,244136413,1250,1250,1250,1250,0
20241024,162600,244136413,1250,1250,1250,1250,0
20241024,162500,244136413,1250,1250,1250,1250,0
20241024,162400,244136413,1250,1250,1250,1250,0
20241024,162300,244136413,1250,1250,1250,1250,0
20241024,162200,244136413,1250,1250,1250,1250,2580
20241024,162100,244136413,1250,1250,1250,1250,0
20241024,162000,244136413,1250,1250,1250,1250,0
20241024,161900,244136413,1250,1250,1250,1250,0
20241024,161800,244136413,1250,1250,1250,1250,0
20241024,161700,244136413,1250,1250,1250,1250,0
20241024,161600,244136413,1250,1250,1250,1250,0
20241024,161500,244136413,1250,1250,1250,1250,0
20241024,161400,244136413,1250,1250,1250,1250,0
20241024,161300,244136413,1250,1250,1250,1250,0
20241024,161200,244136413,1250,1250,1250,1250,0
20241024,161100,244136413,1250,1250,1250,1250,0
20241024,161000,244136413,1250,1250,1250,1250,0
20241024,160900,244136413,1250,1250,1250,1250,0
20241024,160800,244136413,1250,1250,1250,1250,0
20241024,160700,244136413,1250,1250,1250,1250,0
20241024,160600,244136413,1250,1250,1250,1250,0
20241024,160500,244136413,1250,1250,1250,1250,0
20241024,160400,244136413,1250,1250,1250,1250,0
20241024,160300,244136413,1250,1250,1250,1250,0
20241024,160200,244136413,1250,1250,1250,1250,0
20241024,160100,244136413,1250,1250,1250,1250,0
20241024,160000,244136413,1250,1250,1250,1250,0
20241024,155900,244136413,1250,1250,1250,1250,0
20241024,155800,244136413,1250,1250,1250,1250,0
20241024,155700,244136413,1250,1250,1250,1250,0
20241024,155600,244136413,1250,1250,1250,1250,0
20241024,155500,244136413,1250,1250,1250,1250,0
20241024,155400,244136413,1250,1250,1250,1250,0
20241024,155300,244136413,1250,1250,1250,1250,0
20241024,155200,244136413,1250,1250,1250,1250,2580
20241024,155100,244136413,1250,1250,1250,1250,0
20241024,155000,244136413,1250,1250,1250,1250,0
20241024,154900,244136413,1250,1250,1250,1250,0
20241024,154800,244136413,1250,1250,1250,1250,0
20241024,154700,244136413,1250,1250,1250,1250,0
20241024,154600,244136413,1250,1250,1250,1250,0
20241024,154500,244136413,1250,1250,1250,1250,0
20241024,154400,244136413,1250,1250,1250,1250,0
20241024,154300,244136413,1250,1250,1250,1250,0
20241024,154200,244136413,1250,1250,1250,1250,0
20241024,154100,244136413,1250,1250,1250,1250,0
20241024,154000,244136413,1250,1250,1250,1250,0
20241024,153900,244136413,1250,1250,1250,1250,0
20241024,153800,244136413,1250,1250,1250,1250,0
20241024,153700,244136413,1250,1250,1250,1250,0
20241024,153600,244136413,1250,1250,1250,1250,0
20241024,153500,244136413,1250,1250,1250,1250,0
20241024,153400,244136413,1250,1250,1250,1250,0
20241024,153300,244136413,1250,1250,1250,1250,0
20241024,153200,244136413,1250,1250,1250,1250,0
20241024,153100,244136413,1250,1250,1250,1250,0
20241024,153000,244136413,1250,1250,1250,1250,2580
20241024,152900,240911413,1250,1250,1250,1250,0
20241024,152800,240911413,1250,1250,1250,1250,0
20241024,152700,240911413,1250,1250,1250,1250,0
20241024,152600,240911413,1250,1250,1250,1250,0
20241024,152500,240911413,1250,1250,1250,1250,0
20241024,152400,240911413,1250,1250,1250,1250,0
20241024,152300,240911413,1250,1250,1250,1250,0
20241024,152200,240911413,1250,1250,1250,1250,0
20241024,152100,240911413,1250,1250,1250,1250,0
20241024,152000,240911413,1250,1250,1250,1250,0
20241024,151900,240911413,1250,1249,1250,1249,65
20241024,151800,240830218,1249,1247,1249,1247,136
20241024,151700,240660516,1249,1248,1249,1248,55
20241024,151600,240591822,1247,1247,1247,1247,0
20241024,151500,240591822,1247,1247,1247,1247,0
20241024,151400,240591822,1247,1247,1247,1247,0
20241024,151300,240591822,1247,1245,1247,1245,1662
20241024,151200,238522542,1245,1245,1245,1245,0
20241024,151100,238522542,1245,1242,1245,1241,6105
20241024,151000,230936960,1242,1242,1242,1242,23
20241024,150900,230908394,1242,1244,1244,1242,565
20241024,150800,230205554,1244,1244,1244,1244,55
20241024,150700,230137134,1241,1241,1241,1241,0
20241024,150600,230137134,1241,1244,1244,1241,421
20241024,150500,229614310,1244,1244,1244,1244,50
20241024,150400,229552110,1244,1244,1244,1244,0
20241024,150300,229552110,1244,1244,1244,1244,0
20241024,150200,229552110,1244,1244,1244,1244,0
20241024,150100,229552110,1244,1244,1244,1244,0
20241024,150000,229552110,1244,1244,1244,1244,0
20241024,145900,229552110,1244,1244,1244,1244,0
20241024,145800,229552110,1244,1242,1244,1242,52
20241024,145700,229487467,1244,1244,1244,1244,0
20241024,145600,229487467,1244,1244,1244,1244,1
20241024,145500,229486223,1244,1244,1244,1244,500
20241024,145400,228864223,1244,1244,1244,1244,0
20241024,145300,228864223,1244,1244,1244,1244,0
20241024,145200,228864223,1244,1244,1244,1244,0
20241024,145100,228864223,1244,1244,1244,1244,0
20241024,145000,228864223,1244,1244,1244,1244,20
20241024,144900,228839343,1241,1241,1241,1241,3666
20241024,144800,224289837,1244,1242,1244,1242,2352
20241024,144700,221368385,1242,1242,1242,1242,408
20241024,144600,220861649,1244,1244,1244,1244,0
20241024,144500,220861649,1244,1244,1244,1244,0
20241024,144400,220861649,1244,1244,1244,1244,0
20241024,144300,220861649,1244,1244,1244,1244,0
20241024,144200,220861649,1244,1244,1244,1244,0
20241024,144100,220861649,1244,1244,1244,1244,0
20241024,144000,220861649,1244,1243,1244,1243,1000
20241024,143900,219618619,1242,1242,1242,1242,26
20241024,143800,219586327,1242,1242,1242,1242,1
20241024,143700,219585085,1243,1243,1243,1243,0
20241024,143600,219585085,1243,1243,1243,1243,0
20241024,143500,219585085,1243,1243,1243,1243,0
20241024,143400,219585085,1243,1243,1243,1243,0
20241024,143300,219585085,1243,1243,1243,1243,0
20241024,143200,219585085,1243,1244,1244,1243,13469
20241024,143100,202840528,1244,1244,1244,1244,0
20241024,143000,202840528,1244,1245,1245,1244,2318
20241024,142900,199954729,1246,1246,1246,1246,0
20241024,142800,199954729,1246,1246,1246,1246,0
20241024,142700,199954729,1246,1246,1246,1246,0
20241024,142600,199954729,1246,1247,1247,1246,2004
20241024,142500,197457741,1247,1247,1247,1247,0
20241024,142400,197457741,1247,1247,1247,1247,0
20241024,142300,197457741,1247,1247,1247,1247,2
20241024,142200,197455247,1246,1246,1246,1246,0
20241024,142100,197455247,1246,1246,1246,1246,0
20241024,142000,197455247,1246,1246,1246,1246,0
20241024,141900,197455247,1246,1246,1246,1246,1373
20241024,141800,195744489,1245,1245,1245,1245,0
20241024,141700,195744489,1245,1245,1245,1245,0
20241024,141600,195744489,1245,1245,1245,1245,4
20241024,141500,195739509,1246,1246,1246,1246,0
20241024,141400,195739509,1246,1246,1246,1246,0
20241024,141300,195739509,1246,1246,1246,1246,0
20241024,141200,195739509,1246,1246,1246,1246,0
20241024,141100,195739509,1246,1245,1246,1245,4301
20241024,141000,190384763,1245,1246,1246,1245,32
20241024,140900,190344903,1246,1246,1246,1246,0
20241024,140800,190344903,1246,1246,1246,1246,0
20241024,140700,190344903,1246,1249,1249,1246,6215
20241024,140600,182597906,1251,1251,1251,1251,0
20241024,140500,182597906,1251,1250,1251,1250,5
20241024,140400,182591655,1250,1252,1252,1250,3408
20241024,140300,178330650,1254,1254,1254,1254,0
20241024,140200,178330650,1254,1254,1254,1254,0
20241024,140100,178330650,1254,1254,1254,1254,0
20241024,140000,178330650,1254,1254,1254,1254,0
20241024,135900,178330650,1254,1254,1254,1254,0
20241024,135800,178330650,1254,1254,1254,1254,0
20241024,135700,178330650,1254,1254,1254,1254,0
20241024,135600,178330650,1254,1254,1254,1254,0
20241024,135500,178330650,1254,1254,1254,1254,0
20241024,135400,178330650,1254,1254,1254,1254,0
20241024,135300,178330650,1254,1254,1254,1254,0
20241024,135200,178330650,1254,1254,1254,1254,0
20241024,135100,178330650,1254,1254,1254,1254,0
20241024,135000,178330650,1254,1254,1254,1254,0
20241024,134900,178330650,1254,1254,1254,1254,0
20241024,134800,178330650,1254,1253,1254,1253,3
20241024,134700,178326890,1252,1252,1252,1252,1930
20241024,134600,175910530,1252,1251,1252,1251,275
20241024,134500,175566425,1251,1251,1251,1251,5
20241024,134400,175560170,1250,1250,1250,1250,1309
20241024,134300,173923920,1250,1250,1250,1250,1000
20241024,134200,172673920,1250,1250,1250,1250,0
20241024,134100,172673920,1250,1250,1250,1250,2
20241024,134000,172671420,1249,1249,1249,1249,0
20241024,133900,172671420,1249,1249,1249,1249,0
20241024,133800,172671420,1249,1249,1249,1249,0
20241024,133700,172671420,1249,1249,1249,1249,1085
20241024,133600,171316255,1248,1248,1248,1248,0
20241024,133500,171316255,1248,1248,1248,1248,0
20241024,133400,171316255,1248,1248,1248,1248,0
20241024,133300,171316255,1248,1248,1248,1248,0
20241024,133200,171316255,1248,1248,1248,1248,0
20241024,133100,171316255,1248,1248,1248,1248,1
20241024,133000,171315007,1248,1248,1248,1248,0
20241024,132900,171315007,1248,1248,1248,1248,1
20241024,132800,171313759,1248,1248,1248,1248,5
20241024,132700,171307519,1246,1247,1247,1246,3500
20241024,132600,166945073,1249,1249,1249,1249,1
20241024,132500,166943824,1249,1249,1249,1249,0
20241024,132400,166943824,1249,1249,1249,1249,0
20241024,132300,166943824,1249,1249,1249,1249,0
20241024,132200,166943824,1249,1249,1249,1249,6
20241024,132100,166936330,1249,1249,1249,1249,0
20241024,132000,166936330,1249,1249,1249,1249,0
20241024,131900,166936330,1249,1249,1249,1249,0
20241024,131800,166936330,1249,1249,1249,1249,1
20241024,131700,166935081,1248,1248,1248,1248,1023
20241024,131600,165658377,1248,1248,1248,1248,0
20241024,131500,165658377,1248,1248,1248,1248,2
20241024,131400,165655881,1247,1247,1247,1247,0
20241024,131300,165655881,1247,1247,1247,1247,0
20241024,131200,165655881,1247,1247,1247,1247,43
20241024,131100,165602260,1247,1247,1247,1247,0
20241024,131000,165602260,1247,1247,1247,1247,10
20241024,130900,165589790,1247,1247,1247,1247,0
20241024,130800,165589790,1247,1247,1247,1247,0
20241024,130700,165589790,1247,1247,1247,1247,0
20241024,130600,165589790,1247,1247,1247,1247,0
20241024,130500,165589790,1247,1247,1247,1247,812
20241024,130400,164577226,1247,1247,1247,1247,300
20241024,130300,164203126,1247,1247,1247,1247,0
20241024,130200,164203126,1247,1247,1247,1247,0
20241024,130100,164203126,1247,1247,1247,1247,2547
20241024,130000,161027017,1247,1247,1247,1247,0
20241024,125900,161027017,1247,1247,1247,1247,0
20241024,125800,161027017,1247,1247,1247,1247,0
20241024,125700,161027017,1247,1247,1247,1247,0
20241024,125600,161027017,1247,1247,1247,1247,1
20241024,125500,161025770,1247,1247,1247,1247,0
20241024,125400,161025770,1247,1247,1247,1247,0
20241024,125300,161025770,1247,1247,1247,1247,0
20241024,125200,161025770,1247,1247,1247,1247,0
20241024,125100,161025770,1247,1247,1247,1247,0
20241024,125000,161025770,1247,1247,1247,1247,0
20241024,124900,161025770,1247,1247,1247,1247,0
20241024,124800,161025770,1247,1248,1248,1247,6173
20241024,124700,153325039,1247,1247,1247,1247,0
20241024,124600,153325039,1247,1247,1247,1247,0
20241024,124500,153325039,1247,1247,1247,1247,0
20241024,124400,153325039,1247,1247,1247,1247,0
20241024,124300,153325039,1247,1247,1247,1247,0
20241024,124200,153325039,1247,1247,1247,1247,0
20241024,124100,153325039,1247,1247,1247,1247,0
20241024,124000,153325039,1247,1247,1247,1247,0
20241024,123900,153325039,1247,1247,1247,1247,1
20241024,123800,153323792,1247,1247,1247,1247,0
20241024,123700,153323792,1247,1247,1247,1247,0
20241024,123600,153323792,1247,1247,1247,1247,0
20241024,123500,153323792,1247,1247,1247,1247,300
20241024,123400,152949692,1247,1247,1247,1247,0
20241024,123300,152949692,1247,1247,1247,1247,1000
20241024,123200,151702692,1247,1247,1247,1247,909
20241024,123100,150569169,1248,1248,1248,1248,0
20241024,123000,150569169,1248,1248,1248,1248,0
20241024,122900,150569169,1248,1248,1248,1248,0
20241024,122800,150569169,1248,1248,1248,1248,3
20241024,122700,150565425,1247,1247,1247,1247,0
20241024,122600,150565425,1247,1247,1247,1247,0
20241024,122500,150565425,1247,1247,1247,1247,112
20241024,122400,150425761,1248,1248,1248,1248,0
20241024,122300,150425761,1248,1248,1248,1248,19
20241024,122200,150402049,1248,1248,1248,1248,0
20241024,122100,150402049,1248,1248,1248,1248,80
20241024,122000,150302209,1248,1248,1248,1248,50
20241024,121900,150239809,1246,1247,1247,1246,2388
20241024,121800,147263142,1248,1248,1248,1248,685
20241024,121700,146408262,1248,1248,1248,1248,1107
20241024,121600,145026726,1250,1250,1250,1250,0
20241024,121500,145026726,1250,1250,1250,1250,0
20241024,121400,145026726,1250,1250,1250,1250,0
20241024,121300,145026726,1250,1250,1250,1250,0
20241024,121200,145026726,1250,1250,1250,1250,0
20241024,121100,145026726,1250,1250,1250,1250,0
20241024,121000,145026726,1250,1250,1250,1250,80
20241024,120900,144926726,1250,1250,1250,1250,0
20241024,120800,144926726,1250,1250,1250,1250,0
20241024,120700,144926726,1250,1250,1250,1250,0
20241024,120600,144926726,1250,1250,1250,1250,4
20241024,120500,144921726,1249,1249,1249,1249,347
20241024,120400,144488323,1248,1248,1248,1248,0
20241024,120300,144488323,1248,1248,1248,1248,0
20241024,120200,144488323,1248,1248,1248,1248,0
20241024,120100,144488323,1248,1248,1248,1248,1
20241024,120000,144487075,1248,1248,1248,1248,32
20241024,115900,144447139,1248,1250,1250,1248,753
20241024,115800,143506680,1250,1250,1250,1250,0
20241024,115700,143506680,1250,1250,1250,1250,0
20241024,115600,143506680,1250,1251,1251,1250,4
20241024,115500,143501677,1251,1251,1251,1251,2
20241024,115400,143499175,1250,1251,1251,1250,24
20241024,115300,143469153,1251,1251,1251,1251,0
20241024,115200,143469153,1251,1251,1251,1251,1
20241024,115100,143467902,1251,1251,1251,1251,0
20241024,115000,143467902,1251,1251,1251,1251,2
20241024,114900,143465400,1249,1249,1249,1249,0
20241024,114800,143465400,1249,1249,1249,1249,0
20241024,114700,143465400,1249,1249,1249,1249,0
20241024,114600,143465400,1249,1249,1249,1249,0
20241024,114500,143465400,1249,1249,1249,1249,0
20241024,114400,143465400,1249,1249,1249,1249,0
20241024,114300,143465400,1249,1249,1249,1249,1
20241024,114200,143464151,1256,1256,1256,1256,0
20241024,114100,143464151,1256,1256,1256,1256,0
20241024,114000,143464151,1256,1256,1256,1256,0
20241024,113900,143464151,1256,1256,1256,1256,0
20241024,113800,143464151,1256,1256,1256,1256,0
20241024,113700,143464151,1256,1256,1256,1256,0
20241024,113600,143464151,1256,1256,1256,1256,0
20241024,113500,143464151,1256,1256,1256,1256,0
20241024,113400,143464151,1256,1256,1256,1256,0
20241024,113300,143464151,1256,1256,1256,1256,0
20241024,113200,143464151,1256,1256,1256,1256,0
20241024,113100,143464151,1256,1251,1256,1251,8
20241024,113000,143454124,1252,1249,1252,1249,906
20241024,112900,142322439,1248,1248,1248,1248,12
20241024,112800,142307463,1248,1248,1248,1248,768
20241024,112700,141348999,1248,1248,1248,1248,0
20241024,112600,141348999,1248,1248,1248,1248,0
20241024,112500,141348999,1248,1248,1248,1248,4
20241024,112400,141344007,1248,1248,1248,1248,0
20241024,112300,141344007,1248,1248,1248,1248,0
20241024,112200,141344007,1248,1248,1248,1248,0
20241024,112100,141344007,1248,1248,1248,1248,0
20241024,112000,141344007,1248,1248,1248,1248,0
20241024,111900,141344007,1248,1248,1248,1248,0
20241024,111800,141344007,1248,1248,1248,1248,10
20241024,111700,141331527,1247,1247,1247,1247,0
20241024,111600,141331527,1247,1247,1247,1247,0
20241024,111500,141331527,1247,1247,1247,1247,0
20241024,111400,141331527,1247,1247,1247,1247,0
20241024,111300,141331527,1247,1247,1248,1247,192
20241024,111200,141092053,1248,1248,1248,1248,0
20241024,111100,141092053,1248,1248,1248,1248,600
20241024,111000,140343253,1248,1247,1248,1247,5
20241024,110900,140337014,1248,1248,1248,1248,0
20241024,110800,140337014,1248,1248,1248,1248,599
20241024,110700,139589462,1248,1248,1248,1248,200
20241024,110600,139339862,1248,1248,1248,1248,0
20241024,110500,139339862,1248,1248,1248,1248,0
20241024,110400,139339862,1248,1248,1248,1248,0
20241024,110300,139339862,1248,1248,1248,1248,0
20241024,110200,139339862,1248,1248,1248,1248,3
20241024,110100,139336118,1247,1247,1247,1247,0
20241024,110000,139336118,1247,1248,1248,1247,119
20241024,105900,139187615,1248,1248,1248,1248,0
20241024,105800,139187615,1248,1248,1248,1248,0
20241024,105700,139187615,1248,1248,1248,1248,1890
20241024,105600,136828895,1249,1249,1249,1249,159
20241024,105500,136630304,1250,1250,1250,1250,81
20241024,105400,136529054,1249,1249,1249,1249,100
20241024,105300,136404154,1250,1250,1250,1250,0
20241024,105200,136404154,1250,1250,1250,1250,0
20241024,105100,136404154,1250,1250,1250,1250,0
20241024,105000,136404154,1250,1250,1250,1250,0
20241024,104900,136404154,1250,1250,1250,1250,0
20241024,104800,136404154,1250,1250,1250,1250,0
20241024,104700,136404154,1250,1250,1250,1250,0
20241024,104600,136404154,1250,1250,1250,1250,0
20241024,104500,136404154,1250,1250,1250,1250,0
20241024,104400,136404154,1250,1250,1250,1250,0
20241024,104300,136404154,1250,1250,1250,1250,806
20241024,104200,135396654,1251,1251,1251,1251,3
20241024,104100,135392901,1255,1255,1255,1255,0
20241024,104000,135392901,1255,1255,1255,1255,0
20241024,103900,135392901,1255,1251,1255,1251,12
20241024,103800,135377856,1255,1251,1255,1251,100
20241024,103700,135252750,1251,1251,1251,1251,0
20241024,103600,135252750,1251,1251,1251,1251,69
20241024,103500,135166431,1256,1256,1256,1256,0
20241024,103400,135166431,1256,1251,1256,1251,936
20241024,103300,133990841,1257,1257,1257,1257,0
20241024,103200,133990841,1257,1257,1257,1257,0
20241024,103100,133990841,1257,1257,1257,1257,0
20241024,103000,133990841,1257,1257,1257,1257,0
20241024,102900,133990841,1257,1257,1257,1257,0
20241024,102800,133990841,1257,1250,1257,1250,210
20241024,102700,133728315,1250,1250,1250,1250,0
20241024,102600,133728315,1250,1250,1250,1250,900
20241024,102500,132603315,1257,1257,1257,1257,0
20241024,102400,132603315,1257,1257,1257,1257,0
20241024,102300,132603315,1257,1257,1257,1257,0
20241024,102200,132603315,1257,1252,1257,1252,20
20241024,102100,132578190,1250,1252,1257,1250,25
20241024,102000,132546920,1252,1252,1257,1252,40
20241024,101900,132496810,1251,1251,1257,1251,18
20241024,101800,132474259,1249,1249,1249,1249,1204
20241024,101700,130970463,1257,1247,1257,1247,7848
20241024,101600,121154045,1245,1245,1245,1245,3534
20241024,101500,116754215,1244,1244,1244,1244,2000
20241024,101400,114266215,1244,1247,1247,1244,3301
20241024,101300,110150984,1249,1249,1249,1249,0
20241024,101200,110150984,1249,1249,1249,1249,0
20241024,101100,110150984,1249,1249,1249,1249,0
20241024,101000,110150984,1249,1252,1252,1249,8654
20241024,100900,99333484,1251,1255,1255,1251,9438
20241024,100800,87519178,1255,1256,1256,1255,14
20241024,100700,87501601,1257,1257,1257,1257,1
20241024,100600,87500344,1256,1255,1256,1255,57
20241024,100500,87428755,1256,1255,1256,1255,15
20241024,100400,87409928,1255,1255,1255,1255,2
20241024,100300,87407418,1254,1254,1257,1254,11
20241024,100200,87393617,1254,1254,1254,1254,0
20241024,100100,87393617,1254,1254,1254,1254,0
20241024,100000,87393617,1254,1254,1254,1254,0
20241024,095900,87393617,1254,1254,1254,1254,0
20241024,095800,87393617,1254,1254,1254,1254,1
20241024,095700,87392363,1257,1257,1257,1257,0
20241024,095600,87392363,1257,1257,1257,1257,0
20241024,095500,87392363,1257,1254,1257,1254,141
20241024,095400,87215271,1253,1253,1256,1253,6
20241024,095300,87207744,1253,1253,1253,1253,1
20241024,095200,87206491,1256,1253,1256,1253,55
20241024,095100,87137423,1253,1254,1254,1253,5142
20241024,095000,80694461,1256,1256,1256,1256,0
20241024,094900,80694461,1256,1253,1256,1253,25
20241024,094800,80663113,1252,1252,1252,1252,2000
20241024,094700,78159113,1253,1250,1254,1250,2116
20241024,094600,75509683,1250,1255,1258,1250,8340
20241024,094500,65073192,1255,1252,1255,1252,506
20241024,094400,64438769,1252,1251,1252,1251,155
20241024,094300,64244809,1251,1251,1251,1251,10
20241024,094200,64232299,1258,1258,1258,1258,0
20241024,094100,64232299,1258,1251,1258,1249,1111
20241024,094000,62844636,1258,1259,1259,1248,2593
20241024,093900,59605522,1249,1248,1259,1247,120
20241024,093800,59455411,1248,1246,1259,1245,5483
20241024,093700,52600085,1244,1243,1244,1243,109
20241024,093600,52464499,1244,1244,1244,1242,12
20241024,093500,52449582,1246,1244,1246,1244,60
20241024,093400,52374912,1244,1243,1256,1243,1565
20241024,093300,50425782,1243,1241,1249,1241,16
20241024,093200,50405901,1240,1240,1246,1240,730
20241024,093100,49499303,1240,1240,1242,1240,9973
20241024,093000,37132673,1240,1240,1240,1240,0
20241024,092900,37132673,1240,1240,1240,1240,2
20241024,092800,37130193,1240,1242,1243,1240,217
20241024,092700,36860683,1240,1242,1242,1240,832
20241024,092600,35828389,1240,1240,1240,1240,1825
20241024,092500,33565389,1240,1240,1240,1240,0
20241024,092400,33565389,1240,1240,1240,1240,13
20241024,092300,33549269,1245,1239,1245,1239,406
20241024,092200,33045149,1244,1238,1244,1238,250
20241024,092100,32735041,1237,1239,1239,1237,3983
20241024,092000,27806319,1240,1244,1244,1240,2495
20241024,091900,24709346,1243,1244,1244,1243,51
20241024,091800,24645952,1243,1244,1244,1243,146
20241024,091700,24464459,1244,1244,1244,1244,166
20241024,091600,24257955,1245,1246,1246,1245,6577
20241024,091500,16069389,1246,1246,1246,1246,2106
20241024,091400,13445313,1248,1251,1251,1248,5000
20241024,091300,7204954,1256,1256,1256,1256,0
20241024,091200,7204954,1256,1256,1256,1256,2
20241024,091100,7202442,1255,1255,1255,1255,0
20241024,091000,7202442,1255,1255,1255,1255,0
20241024,090900,7202442,1255,1250,1255,1250,15
20241024,090800,7183667,1256,1256,1256,1256,0
20241024,090700,7183667,1256,1256,1256,1256,0
20241024,090600,7183667,1256,1256,1256,1255,5004
20241024,090500,903643,1250,1258,1258,1250,494
20241024,090400,286031,1259,1259,1259,1259,0
20241024,090300,286031,1259,1259,1259,1259,0
20241024,090200,286031,1259,1259,1259,1259,0
20241024,090100,286031,1259,1259,1259,1259,0
20241024,090000,286031,1259,1249,1259,1249,229