KissMeData/002200/min/candle-20241007.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,183700,142043795,2590,2590,2590,2590,881
20241007,183600,142043795,2590,2590,2590,2590,0
20241007,183500,142043795,2590,2590,2590,2590,0
20241007,183400,142043795,2590,2590,2590,2590,0
20241007,183300,142043795,2590,2590,2590,2590,0
20241007,183200,142043795,2590,2590,2590,2590,0
20241007,183100,142043795,2590,2590,2590,2590,0
20241007,183000,142043795,2590,2590,2590,2590,0
20241007,182900,142043795,2590,2590,2590,2590,0
20241007,182800,142043795,2590,2590,2590,2590,0
20241007,182700,142043795,2590,2590,2590,2590,0
20241007,182600,142043795,2590,2590,2590,2590,0
20241007,182500,142043795,2590,2590,2590,2590,0
20241007,182400,142043795,2590,2590,2590,2590,0
20241007,182300,142043795,2590,2590,2590,2590,0
20241007,182200,142043795,2590,2590,2590,2590,0
20241007,182100,142043795,2590,2590,2590,2590,0
20241007,182000,142043795,2590,2590,2590,2590,0
20241007,181900,142043795,2590,2590,2590,2590,0
20241007,181800,142043795,2590,2590,2590,2590,0
20241007,181700,142043795,2590,2590,2590,2590,0
20241007,181600,142043795,2590,2590,2590,2590,0
20241007,181500,142043795,2590,2590,2590,2590,0
20241007,181400,142043795,2590,2590,2590,2590,0
20241007,181300,142043795,2590,2590,2590,2590,0
20241007,181200,142043795,2590,2590,2590,2590,0
20241007,181100,142043795,2590,2590,2590,2590,0
20241007,181000,142043795,2590,2590,2590,2590,0
20241007,180900,142043795,2590,2590,2590,2590,0
20241007,180800,142043795,2590,2590,2590,2590,0
20241007,180700,142043795,2590,2590,2590,2590,881
20241007,180600,142043795,2590,2590,2590,2590,0
20241007,180500,142043795,2590,2590,2590,2590,0
20241007,180400,142043795,2590,2590,2590,2590,0
20241007,180300,142043795,2590,2590,2590,2590,0
20241007,180200,142043795,2590,2590,2590,2590,0
20241007,180100,142043795,2590,2590,2590,2590,0
20241007,180000,142043795,2590,2590,2590,2590,0
20241007,175900,142043795,2590,2590,2590,2590,0
20241007,175800,142043795,2590,2590,2590,2590,0
20241007,175700,142043795,2590,2590,2590,2590,0
20241007,175600,142043795,2590,2590,2590,2590,0
20241007,175500,142043795,2590,2590,2590,2590,0
20241007,175400,142043795,2590,2590,2590,2590,0
20241007,175300,142043795,2590,2590,2590,2590,0
20241007,175200,142043795,2590,2590,2590,2590,0
20241007,175100,142043795,2590,2590,2590,2590,0
20241007,175000,142043795,2590,2590,2590,2590,0
20241007,174900,142043795,2590,2590,2590,2590,0
20241007,174800,142043795,2590,2590,2590,2590,0
20241007,174700,142043795,2590,2590,2590,2590,0
20241007,174600,142043795,2590,2590,2590,2590,0
20241007,174500,142043795,2590,2590,2590,2590,0
20241007,174400,142043795,2590,2590,2590,2590,0
20241007,174300,142043795,2590,2590,2590,2590,0
20241007,174200,142043795,2590,2590,2590,2590,0
20241007,174100,142043795,2590,2590,2590,2590,0
20241007,174000,142043795,2590,2590,2590,2590,0
20241007,173900,142043795,2590,2590,2590,2590,0
20241007,173800,142043795,2590,2590,2590,2590,0
20241007,173700,142043795,2590,2590,2590,2590,881
20241007,173600,142043795,2590,2590,2590,2590,0
20241007,173500,142043795,2590,2590,2590,2590,0
20241007,173400,142043795,2590,2590,2590,2590,0
20241007,173300,142043795,2590,2590,2590,2590,0
20241007,173200,142043795,2590,2590,2590,2590,0
20241007,173100,142043795,2590,2590,2590,2590,0
20241007,173000,142043795,2590,2590,2590,2590,0
20241007,172900,142043795,2590,2590,2590,2590,0
20241007,172800,142043795,2590,2590,2590,2590,0
20241007,172700,142043795,2590,2590,2590,2590,0
20241007,172600,142043795,2590,2590,2590,2590,0
20241007,172500,142043795,2590,2590,2590,2590,0
20241007,172400,142043795,2590,2590,2590,2590,0
20241007,172300,142043795,2590,2590,2590,2590,0
20241007,172200,142043795,2590,2590,2590,2590,0
20241007,172100,142043795,2590,2590,2590,2590,0
20241007,172000,142043795,2590,2590,2590,2590,0
20241007,171900,142043795,2590,2590,2590,2590,0
20241007,171800,142043795,2590,2590,2590,2590,0
20241007,171700,142043795,2590,2590,2590,2590,0
20241007,171600,142043795,2590,2590,2590,2590,0
20241007,171500,142043795,2590,2590,2590,2590,0
20241007,171400,142043795,2590,2590,2590,2590,0
20241007,171300,142043795,2590,2590,2590,2590,0
20241007,171200,142043795,2590,2590,2590,2590,0
20241007,171100,142043795,2590,2590,2590,2590,0
20241007,171000,142043795,2590,2590,2590,2590,0
20241007,170900,142043795,2590,2590,2590,2590,0
20241007,170800,142043795,2590,2590,2590,2590,0
20241007,170700,142043795,2590,2590,2590,2590,881
20241007,170600,142043795,2590,2590,2590,2590,0
20241007,170500,142043795,2590,2590,2590,2590,0
20241007,170400,142043795,2590,2590,2590,2590,0
20241007,170300,142043795,2590,2590,2590,2590,0
20241007,170200,142043795,2590,2590,2590,2590,0
20241007,170100,142043795,2590,2590,2590,2590,0
20241007,170000,142043795,2590,2590,2590,2590,0
20241007,165900,142043795,2590,2590,2590,2590,0
20241007,165800,142043795,2590,2590,2590,2590,0
20241007,165700,142043795,2590,2590,2590,2590,0
20241007,165600,142043795,2590,2590,2590,2590,0
20241007,165500,142043795,2590,2590,2590,2590,0
20241007,165400,142043795,2590,2590,2590,2590,0
20241007,165300,142043795,2590,2590,2590,2590,0
20241007,165200,142043795,2590,2590,2590,2590,0
20241007,165100,142043795,2590,2590,2590,2590,0
20241007,165000,142043795,2590,2590,2590,2590,0
20241007,164900,142043795,2590,2590,2590,2590,0
20241007,164800,142043795,2590,2590,2590,2590,0
20241007,164700,142043795,2590,2590,2590,2590,0
20241007,164600,142043795,2590,2590,2590,2590,0
20241007,164500,142043795,2590,2590,2590,2590,0
20241007,164400,142043795,2590,2590,2590,2590,0
20241007,164300,142043795,2590,2590,2590,2590,0
20241007,164200,142043795,2590,2590,2590,2590,0
20241007,164100,142043795,2590,2590,2590,2590,0
20241007,164000,142043795,2590,2590,2590,2590,0
20241007,163900,142043795,2590,2590,2590,2590,0
20241007,163800,142043795,2590,2590,2590,2590,0
20241007,163700,142043795,2590,2590,2590,2590,881
20241007,163600,142043795,2590,2590,2590,2590,0
20241007,163500,142043795,2590,2590,2590,2590,0
20241007,163400,142043795,2590,2590,2590,2590,0
20241007,163300,142043795,2590,2590,2590,2590,0
20241007,163200,142043795,2590,2590,2590,2590,0
20241007,163100,142043795,2590,2590,2590,2590,0
20241007,163000,142043795,2590,2590,2590,2590,0
20241007,162900,142043795,2590,2590,2590,2590,0
20241007,162800,142043795,2590,2590,2590,2590,0
20241007,162700,142043795,2590,2590,2590,2590,0
20241007,162600,142043795,2590,2590,2590,2590,0
20241007,162500,142043795,2590,2590,2590,2590,0
20241007,162400,142043795,2590,2590,2590,2590,0
20241007,162300,142043795,2590,2590,2590,2590,0
20241007,162200,142043795,2590,2590,2590,2590,0
20241007,162100,142043795,2590,2590,2590,2590,0
20241007,162000,142043795,2590,2590,2590,2590,0
20241007,161900,142043795,2590,2590,2590,2590,0
20241007,161800,142043795,2590,2590,2590,2590,0
20241007,161700,142043795,2590,2590,2590,2590,0
20241007,161600,142043795,2590,2590,2590,2590,0
20241007,161500,142043795,2590,2590,2590,2590,0
20241007,161400,142043795,2590,2590,2590,2590,0
20241007,161300,142043795,2590,2590,2590,2590,0
20241007,161200,142043795,2590,2590,2590,2590,0
20241007,161100,142043795,2590,2590,2590,2590,0
20241007,161000,142043795,2590,2590,2590,2590,0
20241007,160900,142043795,2590,2590,2590,2590,0
20241007,160800,142043795,2590,2590,2590,2590,0
20241007,160700,142043795,2590,2590,2590,2590,881
20241007,160600,142043795,2590,2590,2590,2590,0
20241007,160500,142043795,2590,2590,2590,2590,0
20241007,160400,142043795,2590,2590,2590,2590,0
20241007,160300,142043795,2590,2590,2590,2590,0
20241007,160200,142043795,2590,2590,2590,2590,0
20241007,160100,142043795,2590,2590,2590,2590,0
20241007,160000,142043795,2590,2590,2590,2590,0
20241007,155900,142043795,2590,2590,2590,2590,0
20241007,155800,142043795,2590,2590,2590,2590,0
20241007,155700,142043795,2590,2590,2590,2590,0
20241007,155600,142043795,2590,2590,2590,2590,0
20241007,155500,142043795,2590,2590,2590,2590,0
20241007,155400,142043795,2590,2590,2590,2590,0
20241007,155300,142043795,2590,2590,2590,2590,0
20241007,155200,142043795,2590,2590,2590,2590,0
20241007,155100,142043795,2590,2590,2590,2590,0
20241007,155000,142043795,2590,2590,2590,2590,0
20241007,154900,142043795,2590,2590,2590,2590,0
20241007,154800,142043795,2590,2590,2590,2590,0
20241007,154700,142043795,2590,2590,2590,2590,0
20241007,154600,142043795,2590,2590,2590,2590,0
20241007,154500,142043795,2590,2590,2590,2590,0
20241007,154400,142043795,2590,2590,2590,2590,0
20241007,154300,142043795,2590,2590,2590,2590,0
20241007,154200,142043795,2590,2590,2590,2590,0
20241007,154100,142043795,2590,2590,2590,2590,0
20241007,154000,142043795,2590,2590,2590,2590,0
20241007,153900,142043795,2590,2590,2590,2590,0
20241007,153800,142043795,2590,2590,2590,2590,0
20241007,153700,142043795,2590,2590,2590,2590,881
20241007,153600,142043795,2590,2590,2590,2590,0
20241007,153500,142043795,2590,2590,2590,2590,0
20241007,153400,142043795,2590,2590,2590,2590,0
20241007,153300,142043795,2590,2590,2590,2590,0
20241007,153200,142043795,2590,2590,2590,2590,0
20241007,153100,142043795,2590,2590,2590,2590,0
20241007,153000,142043795,2590,2590,2590,2590,881
20241007,152900,139762005,2590,2590,2590,2590,0
20241007,152800,139762005,2590,2590,2590,2590,0
20241007,152700,139762005,2590,2590,2590,2590,0
20241007,152600,139762005,2590,2590,2590,2590,0
20241007,152500,139762005,2590,2590,2590,2590,0
20241007,152400,139762005,2590,2590,2590,2590,0
20241007,152300,139762005,2590,2590,2590,2590,0
20241007,152200,139762005,2590,2590,2590,2590,0
20241007,152100,139762005,2590,2590,2590,2590,0
20241007,152000,139762005,2590,2590,2590,2590,0
20241007,151900,139762005,2590,2590,2590,2585,118
20241007,151800,139456445,2590,2590,2590,2590,47
20241007,151700,139334715,2590,2590,2590,2590,0
20241007,151600,139334715,2590,2585,2590,2585,402
20241007,151500,138295535,2590,2590,2590,2590,3
20241007,151400,138287765,2585,2585,2585,2585,0
20241007,151300,138287765,2585,2585,2585,2585,25
20241007,151200,138223140,2590,2590,2590,2590,0
20241007,151100,138223140,2590,2590,2590,2590,100
20241007,151000,137964140,2585,2590,2590,2585,19
20241007,150900,137915020,2590,2590,2590,2590,0
20241007,150800,137915020,2590,2590,2590,2590,0
20241007,150700,137915020,2590,2590,2590,2590,0
20241007,150600,137915020,2590,2590,2590,2590,0
20241007,150500,137915020,2590,2585,2590,2585,957
20241007,150400,135441170,2590,2590,2590,2590,0
20241007,150300,135441170,2590,2590,2590,2590,0
20241007,150200,135441170,2590,2590,2590,2590,0
20241007,150100,135441170,2590,2590,2590,2590,0
20241007,150000,135441170,2590,2580,2590,2580,4
20241007,145900,135430830,2590,2580,2590,2580,285
20241007,145800,134692690,2590,2580,2590,2580,2
20241007,145700,134687520,2590,2590,2590,2590,0
20241007,145600,134687520,2590,2590,2590,2590,0
20241007,145500,134687520,2590,2590,2590,2590,0
20241007,145400,134687520,2590,2585,2590,2585,116
20241007,145300,134387655,2585,2585,2585,2585,0
20241007,145200,134387655,2585,2585,2585,2585,0
20241007,145100,134387655,2585,2585,2585,2585,0
20241007,145000,134387655,2585,2585,2585,2585,0
20241007,144900,134387655,2585,2585,2585,2585,0
20241007,144800,134387655,2585,2585,2585,2585,0
20241007,144700,134387655,2585,2585,2585,2585,3
20241007,144600,134379900,2585,2585,2585,2585,1990
20241007,144500,129235750,2585,2585,2585,2585,0
20241007,144400,129235750,2585,2585,2585,2585,0
20241007,144300,129235750,2585,2585,2585,2585,0
20241007,144200,129235750,2585,2585,2585,2585,1
20241007,144100,129233165,2580,2580,2580,2580,26
20241007,144000,129166085,2585,2585,2585,2585,0
20241007,143900,129166085,2585,2585,2585,2585,0
20241007,143800,129166085,2585,2580,2585,2580,8
20241007,143700,129145440,2585,2585,2585,2585,0
20241007,143600,129145440,2585,2585,2585,2585,2
20241007,143500,129140270,2580,2580,2580,2580,1
20241007,143400,129137690,2580,2580,2580,2580,1
20241007,143300,129135110,2585,2585,2585,2585,0
20241007,143200,129135110,2585,2580,2585,2580,1002
20241007,143100,126544950,2580,2580,2580,2580,1
20241007,143000,126542370,2580,2580,2580,2580,0
20241007,142900,126542370,2580,2580,2580,2580,443
20241007,142800,125399430,2585,2585,2585,2585,0
20241007,142700,125399430,2585,2585,2585,2585,0
20241007,142600,125399430,2585,2585,2585,2585,0
20241007,142500,125399430,2585,2585,2585,2585,1
20241007,142400,125396845,2580,2580,2580,2580,0
20241007,142300,125396845,2580,2590,2590,2580,71
20241007,142200,125213655,2580,2580,2580,2580,300
20241007,142100,124439655,2585,2585,2585,2585,0
20241007,142000,124439655,2585,2585,2585,2585,0
20241007,141900,124439655,2585,2585,2585,2585,0
20241007,141800,124439655,2585,2585,2585,2585,10
20241007,141700,124413805,2580,2580,2580,2580,0
20241007,141600,124413805,2580,2580,2580,2580,0
20241007,141500,124413805,2580,2580,2580,2580,0
20241007,141400,124413805,2580,2580,2580,2580,0
20241007,141300,124413805,2580,2580,2580,2580,0
20241007,141200,124413805,2580,2580,2580,2580,0
20241007,141100,124413805,2580,2580,2580,2580,0
20241007,141000,124413805,2580,2580,2580,2580,0
20241007,140900,124413805,2580,2580,2580,2580,101
20241007,140800,124153225,2590,2580,2590,2580,6
20241007,140700,124137695,2580,2580,2580,2580,1
20241007,140600,124135115,2590,2590,2590,2590,0
20241007,140500,124135115,2590,2590,2590,2590,2
20241007,140400,124129935,2590,2585,2590,2580,3
20241007,140300,124122180,2580,2580,2580,2580,0
20241007,140200,124122180,2580,2580,2580,2580,0
20241007,140100,124122180,2580,2580,2580,2580,0
20241007,140000,124122180,2580,2580,2580,2580,0
20241007,135900,124122180,2580,2580,2580,2580,100
20241007,135800,123864180,2590,2590,2590,2590,0
20241007,135700,123864180,2590,2590,2590,2590,0
20241007,135600,123864180,2590,2590,2590,2590,0
20241007,135500,123864180,2590,2590,2590,2590,0
20241007,135400,123864180,2590,2590,2590,2590,1
20241007,135300,123861590,2585,2585,2585,2585,0
20241007,135200,123861590,2585,2585,2585,2585,174
20241007,135100,123411800,2590,2590,2590,2590,0
20241007,135000,123411800,2590,2590,2590,2590,1
20241007,134900,123409210,2585,2585,2585,2585,0
20241007,134800,123409210,2585,2585,2585,2585,193
20241007,134700,122910305,2585,2585,2585,2585,0
20241007,134600,122910305,2585,2585,2585,2585,51
20241007,134500,122778470,2585,2585,2585,2585,0
20241007,134400,122778470,2585,2585,2585,2585,2
20241007,134300,122773300,2590,2585,2590,2585,31
20241007,134200,122693160,2585,2585,2585,2585,1
20241007,134100,122690575,2585,2585,2585,2585,572
20241007,134000,121211955,2585,2585,2585,2585,5
20241007,133900,121199030,2585,2585,2585,2585,5
20241007,133800,121186105,2585,2585,2585,2585,1
20241007,133700,121183520,2580,2580,2580,2580,0
20241007,133600,121183520,2580,2580,2580,2580,1
20241007,133500,121180940,2585,2585,2585,2585,1
20241007,133400,121178355,2580,2580,2580,2580,154
20241007,133300,120781035,2585,2585,2585,2585,0
20241007,133200,120781035,2585,2585,2585,2585,0
20241007,133100,120781035,2585,2585,2585,2585,0
20241007,133000,120781035,2585,2585,2585,2585,0
20241007,132900,120781035,2585,2585,2585,2585,0
20241007,132800,120781035,2585,2585,2585,2585,0
20241007,132700,120781035,2585,2585,2585,2585,0
20241007,132600,120781035,2585,2580,2585,2580,23
20241007,132500,120721690,2580,2580,2580,2580,1
20241007,132400,120719110,2585,2585,2585,2585,0
20241007,132300,120719110,2585,2585,2585,2585,0
20241007,132200,120719110,2585,2585,2585,2585,2
20241007,132100,120713940,2585,2580,2585,2575,848
20241007,132000,118529990,2580,2580,2580,2580,0
20241007,131900,118529990,2580,2580,2580,2580,1
20241007,131800,118527410,2580,2580,2580,2580,1
20241007,131700,118524830,2580,2580,2580,2580,1
20241007,131600,118522250,2590,2590,2590,2590,0
20241007,131500,118522250,2590,2590,2590,2590,0
20241007,131400,118522250,2590,2590,2590,2590,0
20241007,131300,118522250,2590,2590,2590,2590,0
20241007,131200,118522250,2590,2590,2590,2590,0
20241007,131100,118522250,2590,2590,2590,2590,1
20241007,131000,118519660,2580,2580,2580,2580,0
20241007,130900,118519660,2580,2580,2580,2580,1001
20241007,130800,115937080,2585,2585,2585,2585,0
20241007,130700,115937080,2585,2585,2585,2585,0
20241007,130600,115937080,2585,2585,2585,2585,0
20241007,130500,115937080,2585,2585,2585,2585,138
20241007,130400,115580350,2585,2585,2585,2585,0
20241007,130300,115580350,2585,2585,2585,2585,20
20241007,130200,115528650,2585,2585,2585,2585,0
20241007,130100,115528650,2585,2585,2585,2585,0
20241007,130000,115528650,2585,2585,2585,2585,0
20241007,125900,115528650,2585,2585,2585,2585,0
20241007,125800,115528650,2585,2585,2585,2585,0
20241007,125700,115528650,2585,2585,2585,2585,0
20241007,125600,115528650,2585,2585,2585,2585,0
20241007,125500,115528650,2585,2585,2585,2585,0
20241007,125400,115528650,2585,2585,2585,2585,1
20241007,125300,115526065,2585,2585,2585,2585,1
20241007,125200,115523480,2585,2585,2585,2585,1
20241007,125100,115520895,2590,2590,2590,2590,48
20241007,125000,115396575,2575,2585,2585,2575,11000
20241007,124900,87041475,2590,2590,2590,2590,1
20241007,124800,87038885,2585,2585,2585,2585,0
20241007,124700,87038885,2585,2585,2585,2585,0
20241007,124600,87038885,2585,2585,2585,2585,0
20241007,124500,87038885,2585,2585,2585,2585,0
20241007,124400,87038885,2585,2585,2585,2585,0
20241007,124300,87038885,2585,2585,2585,2585,0
20241007,124200,87038885,2585,2585,2585,2585,0
20241007,124100,87038885,2585,2585,2585,2585,1
20241007,124000,87036300,2580,2580,2580,2580,0
20241007,123900,87036300,2580,2580,2580,2580,0
20241007,123800,87036300,2580,2580,2580,2580,0
20241007,123700,87036300,2580,2580,2580,2580,0
20241007,123600,87036300,2580,2580,2580,2580,0
20241007,123500,87036300,2580,2580,2580,2580,0
20241007,123400,87036300,2580,2580,2580,2580,0
20241007,123300,87036300,2580,2580,2580,2580,4
20241007,123200,87025980,2590,2590,2590,2590,0
20241007,123100,87025980,2590,2590,2590,2590,0
20241007,123000,87025980,2590,2590,2590,2590,1
20241007,122900,87023390,2580,2580,2580,2580,1
20241007,122800,87020810,2590,2580,2590,2580,3
20241007,122700,87013055,2580,2580,2580,2580,0
20241007,122600,87013055,2580,2580,2580,2580,1
20241007,122500,87010475,2580,2580,2580,2580,0
20241007,122400,87010475,2580,2580,2580,2580,0
20241007,122300,87010475,2580,2580,2580,2580,0
20241007,122200,87010475,2580,2580,2580,2580,0
20241007,122100,87010475,2580,2580,2580,2580,0
20241007,122000,87010475,2580,2580,2580,2580,1051
20241007,121900,84298895,2580,2585,2585,2580,11
20241007,121800,84270465,2580,2580,2580,2580,0
20241007,121700,84270465,2580,2580,2580,2580,0
20241007,121600,84270465,2580,2580,2580,2580,0
20241007,121500,84270465,2580,2585,2585,2580,2
20241007,121400,84265300,2580,2580,2580,2580,1
20241007,121300,84262720,2585,2585,2585,2585,0
20241007,121200,84262720,2585,2585,2585,2585,0
20241007,121100,84262720,2585,2585,2585,2585,5
20241007,121000,84249795,2585,2585,2585,2585,0
20241007,120900,84249795,2585,2585,2585,2585,5
20241007,120800,84236870,2590,2590,2590,2590,0
20241007,120700,84236870,2590,2590,2590,2590,0
20241007,120600,84236870,2590,2590,2590,2590,0
20241007,120500,84236870,2590,2590,2590,2590,0
20241007,120400,84236870,2590,2580,2590,2580,101
20241007,120300,83975290,2585,2585,2585,2585,19
20241007,120200,83926175,2585,2585,2585,2585,32
20241007,120100,83843455,2585,2585,2585,2585,1
20241007,120000,83840870,2590,2590,2590,2590,0
20241007,115900,83840870,2590,2590,2590,2590,0
20241007,115800,83840870,2590,2590,2590,2590,1
20241007,115700,83838280,2590,2590,2590,2590,0
20241007,115600,83838280,2590,2590,2590,2590,0
20241007,115500,83838280,2590,2590,2590,2590,1
20241007,115400,83835690,2590,2590,2590,2590,0
20241007,115300,83835690,2590,2590,2590,2590,0
20241007,115200,83835690,2590,2590,2590,2590,0
20241007,115100,83835690,2590,2590,2590,2590,1
20241007,115000,83833100,2580,2585,2585,2580,5000
20241007,114900,70932125,2590,2590,2590,2590,0
20241007,114800,70932125,2590,2590,2590,2590,1
20241007,114700,70929535,2585,2585,2585,2585,0
20241007,114600,70929535,2585,2585,2585,2585,1
20241007,114500,70926950,2590,2590,2590,2590,0
20241007,114400,70926950,2590,2590,2590,2590,0
20241007,114300,70926950,2590,2590,2590,2590,0
20241007,114200,70926950,2590,2590,2590,2590,0
20241007,114100,70926950,2590,2590,2590,2590,0
20241007,114000,70926950,2590,2590,2590,2590,1
20241007,113900,70924360,2585,2585,2585,2585,1
20241007,113800,70921775,2585,2590,2590,2585,3
20241007,113700,70914010,2590,2585,2590,2585,111
20241007,113600,70627070,2585,2585,2585,2585,1
20241007,113500,70624485,2590,2590,2590,2590,0
20241007,113400,70624485,2590,2590,2590,2590,0
20241007,113300,70624485,2590,2590,2590,2590,1
20241007,113200,70621895,2590,2590,2590,2590,0
20241007,113100,70621895,2590,2590,2590,2590,0
20241007,113000,70621895,2590,2590,2590,2590,0
20241007,112900,70621895,2590,2590,2590,2590,0
20241007,112800,70621895,2590,2590,2590,2590,0
20241007,112700,70621895,2590,2590,2590,2590,0
20241007,112600,70621895,2590,2590,2590,2590,0
20241007,112500,70621895,2590,2590,2590,2590,0
20241007,112400,70621895,2590,2590,2590,2590,0
20241007,112300,70621895,2590,2590,2590,2590,0
20241007,112200,70621895,2590,2590,2590,2590,0
20241007,112100,70621895,2590,2590,2590,2590,1
20241007,112000,70619305,2585,2585,2585,2585,0
20241007,111900,70619305,2585,2585,2585,2585,66
20241007,111800,70448695,2590,2590,2590,2590,0
20241007,111700,70448695,2590,2590,2590,2590,0
20241007,111600,70448695,2590,2590,2590,2590,3
20241007,111500,70440925,2585,2585,2585,2585,0
20241007,111400,70440925,2585,2585,2585,2585,0
20241007,111300,70440925,2585,2585,2585,2585,2
20241007,111200,70435755,2585,2585,2585,2585,0
20241007,111100,70435755,2585,2585,2585,2585,1
20241007,111000,70433170,2590,2590,2590,2590,0
20241007,110900,70433170,2590,2590,2590,2590,0
20241007,110800,70433170,2590,2590,2590,2590,1
20241007,110700,70430580,2585,2585,2585,2585,0
20241007,110600,70430580,2585,2585,2585,2585,0
20241007,110500,70430580,2585,2585,2585,2585,0
20241007,110400,70430580,2585,2585,2585,2585,0
20241007,110300,70430580,2585,2585,2585,2585,0
20241007,110200,70430580,2585,2585,2585,2585,0
20241007,110100,70430580,2585,2585,2585,2585,0
20241007,110000,70430580,2585,2585,2585,2585,194
20241007,105900,69929090,2585,2585,2585,2585,0
20241007,105800,69929090,2585,2585,2585,2585,0
20241007,105700,69929090,2585,2585,2585,2585,0
20241007,105600,69929090,2585,2585,2585,2585,0
20241007,105500,69929090,2585,2585,2585,2585,0
20241007,105400,69929090,2585,2585,2585,2585,20
20241007,105300,69877390,2585,2585,2585,2585,0
20241007,105200,69877390,2585,2585,2585,2585,0
20241007,105100,69877390,2585,2585,2585,2585,1
20241007,105000,69874805,2585,2585,2585,2585,1
20241007,104900,69872220,2585,2585,2585,2585,1
20241007,104800,69869635,2585,2585,2585,2585,2
20241007,104700,69864465,2590,2590,2590,2590,0
20241007,104600,69864465,2590,2590,2590,2590,0
20241007,104500,69864465,2590,2590,2590,2590,0
20241007,104400,69864465,2590,2585,2590,2580,4019
20241007,104300,59492470,2590,2590,2590,2590,0
20241007,104200,59492470,2590,2590,2590,2590,5
20241007,104100,59479520,2590,2590,2590,2590,0
20241007,104000,59479520,2590,2590,2590,2590,0
20241007,103900,59479520,2590,2590,2590,2590,0
20241007,103800,59479520,2590,2590,2590,2590,0
20241007,103700,59479520,2590,2590,2590,2590,4
20241007,103600,59469160,2590,2585,2590,2585,1425
20241007,103500,55785530,2590,2590,2590,2590,41
20241007,103400,55679340,2585,2585,2585,2585,181
20241007,103300,55211455,2585,2585,2585,2585,38
20241007,103200,55113225,2590,2590,2590,2590,20
20241007,103100,55061425,2590,2590,2590,2590,1
20241007,103000,55058835,2585,2585,2585,2585,0
20241007,102900,55058835,2585,2585,2585,2585,0
20241007,102800,55058835,2585,2585,2585,2585,0
20241007,102700,55058835,2585,2585,2585,2585,0
20241007,102600,55058835,2585,2590,2590,2585,2
20241007,102500,55053660,2590,2590,2590,2590,60
20241007,102400,54898260,2595,2595,2595,2595,2
20241007,102300,54893070,2590,2590,2590,2590,0
20241007,102200,54893070,2590,2590,2590,2590,100
20241007,102100,54634070,2595,2595,2595,2595,0
20241007,102000,54634070,2595,2595,2595,2595,0
20241007,101900,54634070,2595,2595,2595,2595,0
20241007,101800,54634070,2595,2595,2595,2595,0
20241007,101700,54634070,2595,2595,2595,2595,0
20241007,101600,54634070,2595,2585,2595,2585,4
20241007,101500,54623720,2595,2595,2595,2595,0
20241007,101400,54623720,2595,2595,2595,2595,0
20241007,101300,54623720,2595,2595,2595,2595,1
20241007,101200,54621125,2580,2580,2580,2580,2
20241007,101100,54615965,2585,2585,2585,2585,1033
20241007,101000,51945660,2585,2585,2585,2585,4273
20241007,100900,40899955,2590,2590,2590,2590,1689
20241007,100800,36525445,2600,2600,2600,2600,4
20241007,100700,36515045,2600,2600,2600,2600,0
20241007,100600,36515045,2600,2600,2600,2595,17
20241007,100500,36470895,2595,2600,2600,2595,32
20241007,100400,36387850,2590,2595,2595,2580,5100
20241007,100300,23188885,2600,2595,2600,2595,51
20241007,100200,23056535,2595,2595,2595,2595,3
20241007,100100,23048750,2595,2600,2600,2590,2504
20241007,100000,16552450,2605,2605,2605,2605,39
20241007,095900,16450855,2605,2605,2605,2605,0
20241007,095800,16450855,2605,2605,2605,2605,0
20241007,095700,16450855,2605,2605,2605,2605,0
20241007,095600,16450855,2605,2605,2605,2605,0
20241007,095500,16450855,2605,2605,2605,2605,1
20241007,095400,16448250,2605,2605,2605,2605,0
20241007,095300,16448250,2605,2605,2605,2605,10
20241007,095200,16422200,2605,2605,2605,2605,0
20241007,095100,16422200,2605,2605,2605,2605,0
20241007,095000,16422200,2605,2605,2605,2605,0
20241007,094900,16422200,2605,2605,2605,2605,0
20241007,094800,16422200,2605,2605,2605,2605,0
20241007,094700,16422200,2605,2600,2605,2600,2
20241007,094600,16416995,2605,2605,2605,2605,45
20241007,094500,16299770,2605,2605,2605,2605,10
20241007,094400,16273720,2605,2605,2605,2605,0
20241007,094300,16273720,2605,2605,2605,2605,0
20241007,094200,16273720,2605,2605,2605,2605,0
20241007,094100,16273720,2605,2605,2605,2605,0
20241007,094000,16273720,2605,2605,2605,2605,0
20241007,093900,16273720,2605,2605,2605,2605,0
20241007,093800,16273720,2605,2605,2605,2605,40
20241007,093700,16169520,2605,2605,2605,2605,0
20241007,093600,16169520,2605,2605,2605,2605,0
20241007,093500,16169520,2605,2605,2605,2605,0
20241007,093400,16169520,2605,2605,2605,2605,2
20241007,093300,16164310,2605,2605,2605,2605,0
20241007,093200,16164310,2605,2605,2605,2605,3
20241007,093100,16156495,2595,2595,2595,2595,0
20241007,093000,16156495,2595,2595,2595,2595,0
20241007,092900,16156495,2595,2595,2595,2595,0
20241007,092800,16156495,2595,2595,2595,2595,0
20241007,092700,16156495,2595,2605,2605,2595,201
20241007,092600,15634890,2595,2600,2600,2595,4022
20241007,092500,5191360,2610,2610,2610,2605,1062
20241007,092400,2424320,2615,2615,2615,2615,0
20241007,092300,2424320,2615,2615,2615,2615,2
20241007,092200,2419090,2610,2615,2615,2610,43
20241007,092100,2306665,2610,2610,2610,2610,0
20241007,092000,2306665,2610,2610,2610,2610,4
20241007,091900,2296225,2620,2620,2620,2620,0
20241007,091800,2296225,2620,2610,2620,2610,5
20241007,091700,2283155,2620,2620,2620,2620,0
20241007,091600,2283155,2620,2620,2620,2620,0
20241007,091500,2283155,2620,2620,2620,2620,0
20241007,091400,2283155,2620,2620,2620,2620,35
20241007,091300,2191455,2620,2620,2620,2620,0
20241007,091200,2191455,2620,2620,2620,2620,0
20241007,091100,2191455,2620,2620,2620,2620,1
20241007,091000,2188835,2610,2610,2610,2610,0
20241007,090900,2188835,2610,2610,2610,2610,100
20241007,090800,1927835,2620,2620,2620,2620,0
20241007,090700,1927835,2620,2620,2620,2620,1
20241007,090600,1925215,2620,2630,2630,2620,400
20241007,090500,875215,2630,2620,2630,2620,59
20241007,090400,720485,2605,2605,2605,2605,0
20241007,090300,720485,2605,2605,2605,2605,0
20241007,090200,720485,2605,2605,2605,2605,1
20241007,090100,717880,2620,2620,2620,2620,100
20241007,090000,455880,2620,2620,2620,2620,174