KissMeData/002200/min/candle-20231024.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231024,183500,277684335,2745,2745,2745,2745,1213
20231024,183400,277684335,2745,2745,2745,2745,0
20231024,183300,277684335,2745,2745,2745,2745,0
20231024,183200,277684335,2745,2745,2745,2745,0
20231024,183100,277684335,2745,2745,2745,2745,0
20231024,183000,277684335,2745,2745,2745,2745,0
20231024,182900,277684335,2745,2745,2745,2745,0
20231024,182800,277684335,2745,2745,2745,2745,0
20231024,182700,277684335,2745,2745,2745,2745,0
20231024,182600,277684335,2745,2745,2745,2745,0
20231024,182500,277684335,2745,2745,2745,2745,0
20231024,182400,277684335,2745,2745,2745,2745,0
20231024,182300,277684335,2745,2745,2745,2745,0
20231024,182200,277684335,2745,2745,2745,2745,0
20231024,182100,277684335,2745,2745,2745,2745,0
20231024,182000,277684335,2745,2745,2745,2745,0
20231024,181900,277684335,2745,2745,2745,2745,0
20231024,181800,277684335,2745,2745,2745,2745,0
20231024,181700,277684335,2745,2745,2745,2745,0
20231024,181600,277684335,2745,2745,2745,2745,0
20231024,181500,277684335,2745,2745,2745,2745,0
20231024,181400,277684335,2745,2745,2745,2745,0
20231024,181300,277684335,2745,2745,2745,2745,0
20231024,181200,277684335,2745,2745,2745,2745,0
20231024,181100,277684335,2745,2745,2745,2745,0
20231024,181000,277684335,2745,2745,2745,2745,0
20231024,180900,277684335,2745,2745,2745,2745,0
20231024,180800,277684335,2745,2745,2745,2745,0
20231024,180700,277684335,2745,2745,2745,2745,0
20231024,180600,277684335,2745,2745,2745,2745,0
20231024,180500,277684335,2745,2745,2745,2745,1213
20231024,180400,277684335,2745,2745,2745,2745,0
20231024,180300,277684335,2745,2745,2745,2745,0
20231024,180200,277684335,2745,2745,2745,2745,0
20231024,180100,277684335,2745,2745,2745,2745,0
20231024,180000,277684335,2745,2745,2745,2745,0
20231024,175900,277684335,2745,2745,2745,2745,0
20231024,175800,277684335,2745,2745,2745,2745,0
20231024,175700,277684335,2745,2745,2745,2745,0
20231024,175600,277684335,2745,2745,2745,2745,0
20231024,175500,277684335,2745,2745,2745,2745,0
20231024,175400,277684335,2745,2745,2745,2745,0
20231024,175300,277684335,2745,2745,2745,2745,0
20231024,175200,277684335,2745,2745,2745,2745,0
20231024,175100,277684335,2745,2745,2745,2745,0
20231024,175000,277684335,2745,2745,2745,2745,0
20231024,174900,277684335,2745,2745,2745,2745,0
20231024,174800,277684335,2745,2745,2745,2745,0
20231024,174700,277684335,2745,2745,2745,2745,0
20231024,174600,277684335,2745,2745,2745,2745,0
20231024,174500,277684335,2745,2745,2745,2745,0
20231024,174400,277684335,2745,2745,2745,2745,0
20231024,174300,277684335,2745,2745,2745,2745,0
20231024,174200,277684335,2745,2745,2745,2745,0
20231024,174100,277684335,2745,2745,2745,2745,0
20231024,174000,277684335,2745,2745,2745,2745,0
20231024,173900,277684335,2745,2745,2745,2745,0
20231024,173800,277684335,2745,2745,2745,2745,0
20231024,173700,277684335,2745,2745,2745,2745,0
20231024,173600,277684335,2745,2745,2745,2745,0
20231024,173500,277684335,2745,2745,2745,2745,1213
20231024,173400,277684335,2745,2745,2745,2745,0
20231024,173300,277684335,2745,2745,2745,2745,0
20231024,173200,277684335,2745,2745,2745,2745,0
20231024,173100,277684335,2745,2745,2745,2745,0
20231024,173000,277684335,2745,2745,2745,2745,0
20231024,172900,277684335,2745,2745,2745,2745,0
20231024,172800,277684335,2745,2745,2745,2745,0
20231024,172700,277684335,2745,2745,2745,2745,0
20231024,172600,277684335,2745,2745,2745,2745,0
20231024,172500,277684335,2745,2745,2745,2745,0
20231024,172400,277684335,2745,2745,2745,2745,0
20231024,172300,277684335,2745,2745,2745,2745,0
20231024,172200,277684335,2745,2745,2745,2745,0
20231024,172100,277684335,2745,2745,2745,2745,0
20231024,172000,277684335,2745,2745,2745,2745,0
20231024,171900,277684335,2745,2745,2745,2745,0
20231024,171800,277684335,2745,2745,2745,2745,0
20231024,171700,277684335,2745,2745,2745,2745,0
20231024,171600,277684335,2745,2745,2745,2745,0
20231024,171500,277684335,2745,2745,2745,2745,0
20231024,171400,277684335,2745,2745,2745,2745,0
20231024,171300,277684335,2745,2745,2745,2745,0
20231024,171200,277684335,2745,2745,2745,2745,0
20231024,171100,277684335,2745,2745,2745,2745,0
20231024,171000,277684335,2745,2745,2745,2745,0
20231024,170900,277684335,2745,2745,2745,2745,0
20231024,170800,277684335,2745,2745,2745,2745,0
20231024,170700,277684335,2745,2745,2745,2745,0
20231024,170600,277684335,2745,2745,2745,2745,0
20231024,170500,277684335,2745,2745,2745,2745,1213
20231024,170400,277684335,2745,2745,2745,2745,0
20231024,170300,277684335,2745,2745,2745,2745,0
20231024,170200,277684335,2745,2745,2745,2745,0
20231024,170100,277684335,2745,2745,2745,2745,0
20231024,170000,277684335,2745,2745,2745,2745,0
20231024,165900,277684335,2745,2745,2745,2745,0
20231024,165800,277684335,2745,2745,2745,2745,0
20231024,165700,277684335,2745,2745,2745,2745,0
20231024,165600,277684335,2745,2745,2745,2745,0
20231024,165500,277684335,2745,2745,2745,2745,0
20231024,165400,277684335,2745,2745,2745,2745,0
20231024,165300,277684335,2745,2745,2745,2745,0
20231024,165200,277684335,2745,2745,2745,2745,0
20231024,165100,277684335,2745,2745,2745,2745,0
20231024,165000,277684335,2745,2745,2745,2745,0
20231024,164900,277684335,2745,2745,2745,2745,0
20231024,164800,277684335,2745,2745,2745,2745,0
20231024,164700,277684335,2745,2745,2745,2745,0
20231024,164600,277684335,2745,2745,2745,2745,0
20231024,164500,277684335,2745,2745,2745,2745,0
20231024,164400,277684335,2745,2745,2745,2745,0
20231024,164300,277684335,2745,2745,2745,2745,0
20231024,164200,277684335,2745,2745,2745,2745,0
20231024,164100,277684335,2745,2745,2745,2745,0
20231024,164000,277684335,2745,2745,2745,2745,0
20231024,163900,277684335,2745,2745,2745,2745,0
20231024,163800,277684335,2745,2745,2745,2745,0
20231024,163700,277684335,2745,2745,2745,2745,0
20231024,163600,277684335,2745,2745,2745,2745,0
20231024,163500,277684335,2745,2745,2745,2745,1213
20231024,163400,277684335,2745,2745,2745,2745,0
20231024,163300,277684335,2745,2745,2745,2745,0
20231024,163200,277684335,2745,2745,2745,2745,0
20231024,163100,277684335,2745,2745,2745,2745,0
20231024,163000,277684335,2745,2745,2745,2745,0
20231024,162900,277684335,2745,2745,2745,2745,0
20231024,162800,277684335,2745,2745,2745,2745,0
20231024,162700,277684335,2745,2745,2745,2745,0
20231024,162600,277684335,2745,2745,2745,2745,0
20231024,162500,277684335,2745,2745,2745,2745,0
20231024,162400,277684335,2745,2745,2745,2745,0
20231024,162300,277684335,2745,2745,2745,2745,0
20231024,162200,277684335,2745,2745,2745,2745,0
20231024,162100,277684335,2745,2745,2745,2745,0
20231024,162000,277684335,2745,2745,2745,2745,0
20231024,161900,277684335,2745,2745,2745,2745,0
20231024,161800,277684335,2745,2745,2745,2745,0
20231024,161700,277684335,2745,2745,2745,2745,0
20231024,161600,277684335,2745,2745,2745,2745,0
20231024,161500,277684335,2745,2745,2745,2745,0
20231024,161400,277684335,2745,2745,2745,2745,0
20231024,161300,277684335,2745,2745,2745,2745,0
20231024,161200,277684335,2745,2745,2745,2745,0
20231024,161100,277684335,2745,2745,2745,2745,0
20231024,161000,277684335,2745,2745,2745,2745,0
20231024,160900,277684335,2745,2745,2745,2745,0
20231024,160800,277684335,2745,2745,2745,2745,0
20231024,160700,277684335,2745,2745,2745,2745,0
20231024,160600,277684335,2745,2745,2745,2745,0
20231024,160500,277684335,2745,2745,2745,2745,1213
20231024,160400,277684335,2745,2745,2745,2745,0
20231024,160300,277684335,2745,2745,2745,2745,0
20231024,160200,277684335,2745,2745,2745,2745,0
20231024,160100,277684335,2745,2745,2745,2745,0
20231024,160000,277684335,2745,2745,2745,2745,0
20231024,155900,277684335,2745,2745,2745,2745,0
20231024,155800,277684335,2745,2745,2745,2745,0
20231024,155700,277684335,2745,2745,2745,2745,0
20231024,155600,277684335,2745,2745,2745,2745,0
20231024,155500,277684335,2745,2745,2745,2745,0
20231024,155400,277684335,2745,2745,2745,2745,0
20231024,155300,277684335,2745,2745,2745,2745,0
20231024,155200,277684335,2745,2745,2745,2745,0
20231024,155100,277684335,2745,2745,2745,2745,0
20231024,155000,277684335,2745,2745,2745,2745,0
20231024,154900,277684335,2745,2745,2745,2745,0
20231024,154800,277684335,2745,2745,2745,2745,0
20231024,154700,277684335,2745,2745,2745,2745,0
20231024,154600,277684335,2745,2745,2745,2745,0
20231024,154500,277684335,2745,2745,2745,2745,0
20231024,154400,277684335,2745,2745,2745,2745,0
20231024,154300,277684335,2745,2745,2745,2745,0
20231024,154200,277684335,2745,2745,2745,2745,0
20231024,154100,277684335,2745,2745,2745,2745,0
20231024,154000,277684335,2745,2745,2745,2745,0
20231024,153900,277684335,2745,2745,2745,2745,0
20231024,153800,277684335,2745,2745,2745,2745,0
20231024,153700,277684335,2745,2745,2745,2745,0
20231024,153600,277684335,2745,2745,2745,2745,0
20231024,153500,277684335,2745,2745,2745,2745,1213
20231024,153400,277684335,2745,2745,2745,2745,0
20231024,153300,277684335,2745,2745,2745,2745,0
20231024,153200,277684335,2745,2745,2745,2745,0
20231024,153100,277684335,2745,2745,2745,2745,0
20231024,153000,277684335,2745,2745,2745,2745,1213
20231024,152900,274354650,2745,2745,2745,2745,0
20231024,152800,274354650,2745,2745,2745,2745,0
20231024,152700,274354650,2745,2745,2745,2745,0
20231024,152600,274354650,2745,2745,2745,2745,0
20231024,152500,274354650,2745,2745,2745,2745,0
20231024,152400,274354650,2745,2745,2745,2745,0
20231024,152300,274354650,2745,2745,2745,2745,0
20231024,152200,274354650,2745,2745,2745,2745,0
20231024,152100,274354650,2745,2745,2745,2745,0
20231024,152000,274354650,2745,2745,2745,2745,0
20231024,151900,274354650,2745,2735,2745,2735,70
20231024,151800,274163100,2745,2745,2745,2745,6
20231024,151700,274146630,2735,2735,2735,2735,0
20231024,151600,274146630,2735,2735,2735,2735,0
20231024,151500,274146630,2735,2735,2735,2735,0
20231024,151400,274146630,2735,2735,2735,2735,0
20231024,151300,274146630,2735,2735,2735,2735,0
20231024,151200,274146630,2735,2735,2735,2735,30
20231024,151100,274064580,2745,2735,2745,2735,107
20231024,151000,273771925,2745,2745,2745,2745,1
20231024,150900,273769180,2740,2745,2745,2740,757
20231024,150800,271694990,2750,2745,2750,2740,58
20231024,150700,271536050,2750,2750,2750,2750,2
20231024,150600,271530550,2750,2740,2755,2740,1455
20231024,150500,267531155,2740,2730,2740,2730,536
20231024,150400,266066300,2730,2730,2730,2730,0
20231024,150300,266066300,2730,2730,2730,2730,0
20231024,150200,266066300,2730,2730,2730,2730,0
20231024,150100,266066300,2730,2730,2730,2730,0
20231024,150000,266066300,2730,2730,2730,2730,0
20231024,145900,266066300,2730,2730,2730,2730,0
20231024,145800,266066300,2730,2720,2730,2720,754
20231024,145700,264015410,2730,2730,2730,2730,0
20231024,145600,264015410,2730,2730,2730,2730,0
20231024,145500,264015410,2730,2730,2730,2730,0
20231024,145400,264015410,2730,2730,2730,2730,0
20231024,145300,264015410,2730,2730,2730,2730,0
20231024,145200,264015410,2730,2730,2730,2730,0
20231024,145100,264015410,2730,2730,2730,2730,0
20231024,145000,264015410,2730,2730,2730,2730,154
20231024,144900,263594990,2730,2730,2730,2730,0
20231024,144800,263594990,2730,2730,2730,2730,0
20231024,144700,263594990,2730,2730,2730,2730,0
20231024,144600,263594990,2730,2730,2730,2730,0
20231024,144500,263594990,2730,2730,2730,2730,0
20231024,144400,263594990,2730,2730,2730,2730,0
20231024,144300,263594990,2730,2730,2730,2730,0
20231024,144200,263594990,2730,2730,2730,2730,0
20231024,144100,263594990,2730,2730,2730,2730,0
20231024,144000,263594990,2730,2730,2730,2730,101
20231024,143900,263319260,2730,2730,2730,2730,0
20231024,143800,263319260,2730,2730,2730,2730,0
20231024,143700,263319260,2730,2730,2730,2730,0
20231024,143600,263319260,2730,2720,2730,2715,130
20231024,143500,262966220,2715,2720,2720,2715,86
20231024,143400,262732685,2730,2720,2730,2715,129
20231024,143300,262382205,2715,2720,2720,2715,143
20231024,143200,261993725,2715,2720,2720,2715,1113
20231024,143100,258971830,2730,2730,2730,2730,159
20231024,143000,258537760,2720,2720,2720,2720,80
20231024,142900,258320160,2720,2720,2720,2720,91
20231024,142800,258072640,2720,2730,2730,2720,9906
20231024,142700,231128310,2725,2725,2725,2725,5
20231024,142600,231114685,2730,2730,2730,2730,0
20231024,142500,231114685,2730,2730,2730,2730,123
20231024,142400,230778895,2715,2715,2715,2715,2
20231024,142300,230773465,2730,2730,2730,2715,25
20231024,142200,230705560,2730,2720,2730,2720,1372
20231024,142100,226968355,2710,2710,2710,2710,500
20231024,142000,225613355,2705,2710,2710,2705,500
20231024,141900,224260330,2710,2710,2710,2710,0
20231024,141800,224260330,2710,2715,2715,2700,3902
20231024,141700,213717960,2710,2710,2710,2710,0
20231024,141600,213717960,2710,2710,2710,2710,0
20231024,141500,213717960,2710,2710,2710,2710,0
20231024,141400,213717960,2710,2715,2715,2710,1000
20231024,141300,211007655,2715,2715,2715,2715,997
20231024,141200,208300800,2715,2715,2715,2710,398
20231024,141100,207220240,2715,2715,2715,2715,10
20231024,141000,207193090,2705,2705,2705,2705,2000
20231024,140900,201783090,2710,2715,2715,2710,1037
20231024,140800,198972635,2715,2710,2715,2710,2029
20231024,140700,193473315,2710,2725,2725,2710,2002
20231024,140600,188046840,2730,2730,2730,2730,0
20231024,140500,188046840,2730,2730,2730,2730,0
20231024,140400,188046840,2730,2730,2730,2730,0
20231024,140300,188046840,2730,2730,2730,2730,0
20231024,140200,188046840,2730,2725,2730,2725,199
20231024,140100,187504560,2725,2725,2725,2725,0
20231024,140000,187504560,2725,2725,2725,2725,0
20231024,135900,187504560,2725,2725,2725,2725,1
20231024,135800,187501835,2705,2705,2705,2705,0
20231024,135700,187501835,2705,2705,2705,2705,0
20231024,135600,187501835,2705,2715,2715,2705,500
20231024,135500,186148475,2725,2725,2725,2725,20
20231024,135400,186093975,2725,2725,2725,2725,20
20231024,135300,186039475,2725,2725,2725,2725,253
20231024,135200,185350050,2725,2725,2725,2725,0
20231024,135100,185350050,2725,2725,2725,2725,0
20231024,135000,185350050,2725,2725,2725,2725,1
20231024,134900,185347325,2715,2715,2715,2715,0
20231024,134800,185347325,2715,2715,2715,2715,0
20231024,134700,185347325,2715,2715,2715,2715,39
20231024,134600,185241440,2720,2720,2720,2720,696
20231024,134500,183348320,2720,2720,2720,2720,0
20231024,134400,183348320,2720,2720,2720,2720,0
20231024,134300,183348320,2720,2720,2720,2720,97
20231024,134200,183084480,2715,2715,2715,2715,67
20231024,134100,182902575,2720,2720,2720,2720,0
20231024,134000,182902575,2720,2720,2720,2720,0
20231024,133900,182902575,2720,2720,2720,2720,0
20231024,133800,182902575,2720,2720,2720,2720,13
20231024,133700,182867215,2720,2720,2720,2720,10
20231024,133600,182840015,2720,2720,2720,2720,1
20231024,133500,182837295,2720,2720,2720,2720,0
20231024,133400,182837295,2720,2720,2720,2720,232
20231024,133300,182206255,2700,2730,2730,2700,4007
20231024,133200,171384430,2735,2735,2735,2735,0
20231024,133100,171384430,2735,2735,2735,2735,2
20231024,133000,171378960,2730,2730,2730,2730,45
20231024,132900,171256110,2730,2730,2730,2730,0
20231024,132800,171256110,2730,2730,2730,2730,0
20231024,132700,171256110,2730,2730,2730,2730,0
20231024,132600,171256110,2730,2730,2730,2730,0
20231024,132500,171256110,2730,2730,2730,2730,0
20231024,132400,171256110,2730,2715,2730,2715,224
20231024,132300,170647905,2715,2715,2715,2715,10
20231024,132200,170620755,2715,2715,2715,2715,0
20231024,132100,170620755,2715,2715,2715,2715,0
20231024,132000,170620755,2715,2715,2715,2715,0
20231024,131900,170620755,2715,2715,2715,2715,0
20231024,131800,170620755,2715,2715,2715,2715,0
20231024,131700,170620755,2715,2715,2715,2715,0
20231024,131600,170620755,2715,2715,2715,2715,0
20231024,131500,170620755,2715,2715,2715,2715,117
20231024,131400,170303100,2715,2715,2715,2715,0
20231024,131300,170303100,2715,2715,2715,2715,0
20231024,131200,170303100,2715,2715,2715,2715,0
20231024,131100,170303100,2715,2715,2715,2715,0
20231024,131000,170303100,2715,2715,2715,2715,0
20231024,130900,170303100,2715,2715,2715,2715,0
20231024,130800,170303100,2715,2715,2715,2715,0
20231024,130700,170303100,2715,2715,2715,2715,1
20231024,130600,170300385,2715,2715,2715,2715,0
20231024,130500,170300385,2715,2710,2715,2710,141
20231024,130400,169917580,2735,2715,2735,2715,79
20231024,130300,169703070,2705,2705,2705,2705,0
20231024,130200,169703070,2705,2705,2705,2705,0
20231024,130100,169703070,2705,2705,2705,2705,0
20231024,130000,169703070,2705,2705,2705,2705,150
20231024,125900,169297320,2735,2735,2735,2735,0
20231024,125800,169297320,2735,2735,2735,2735,1
20231024,125700,169294585,2715,2710,2740,2710,602
20231024,125600,167662810,2695,2705,2705,2690,450
20231024,125500,166449905,2695,2695,2695,2695,0
20231024,125400,166449905,2695,2695,2695,2695,9
20231024,125300,166425650,2695,2695,2695,2695,150
20231024,125200,166021400,2710,2710,2710,2710,0
20231024,125100,166021400,2710,2710,2710,2710,0
20231024,125000,166021400,2710,2710,2710,2710,0
20231024,124900,166021400,2710,2710,2710,2710,1
20231024,124800,166018690,2710,2710,2710,2710,0
20231024,124700,166018690,2710,2710,2710,2710,0
20231024,124600,166018690,2710,2710,2710,2710,156
20231024,124500,165595930,2695,2695,2695,2695,0
20231024,124400,165595930,2695,2705,2705,2690,2760
20231024,124300,158157440,2695,2705,2705,2695,10503
20231024,124200,129796190,2735,2735,2735,2735,0
20231024,124100,129796190,2735,2725,2735,2725,1070
20231024,124000,126872530,2725,2725,2725,2725,1
20231024,123900,126869805,2700,2700,2700,2700,0
20231024,123800,126869805,2700,2700,2700,2700,0
20231024,123700,126869805,2700,2730,2730,2700,2563
20231024,123600,119932800,2740,2740,2740,2740,0
20231024,123500,119932800,2740,2740,2740,2740,0
20231024,123400,119932800,2740,2740,2740,2740,0
20231024,123300,119932800,2740,2725,2740,2725,245
20231024,123200,119265160,2725,2725,2725,2725,0
20231024,123100,119265160,2725,2715,2725,2715,2
20231024,123000,119259720,2705,2725,2725,2705,8490
20231024,122900,96180060,2745,2745,2745,2745,1
20231024,122800,96177315,2745,2745,2745,2745,1
20231024,122700,96174570,2740,2740,2740,2740,122
20231024,122600,95840290,2740,2740,2740,2740,0
20231024,122500,95840290,2740,2740,2740,2740,12
20231024,122400,95807410,2710,2710,2710,2710,0
20231024,122300,95807410,2710,2710,2710,2710,0
20231024,122200,95807410,2710,2720,2720,2710,530
20231024,122100,94369600,2720,2725,2725,2720,3105
20231024,122000,85922410,2710,2710,2710,2710,4
20231024,121900,85911570,2705,2730,2730,2705,7471
20231024,121800,65589345,2745,2735,2745,2735,892
20231024,121700,63149715,2725,2725,2725,2725,150
20231024,121600,62740965,2720,2720,2720,2720,207
20231024,121500,62177925,2725,2725,2725,2725,0
20231024,121400,62177925,2725,2725,2725,2725,0
20231024,121300,62177925,2725,2725,2725,2725,0
20231024,121200,62177925,2725,2725,2725,2725,0
20231024,121100,62177925,2725,2725,2725,2725,0
20231024,121000,62177925,2725,2725,2725,2725,0
20231024,120900,62177925,2725,2725,2725,2725,0
20231024,120800,62177925,2725,2725,2725,2725,199
20231024,120700,61635650,2725,2725,2725,2725,0
20231024,120600,61635650,2725,2725,2725,2725,0
20231024,120500,61635650,2725,2725,2725,2725,0
20231024,120400,61635650,2725,2725,2725,2725,0
20231024,120300,61635650,2725,2725,2725,2725,0
20231024,120200,61635650,2725,2725,2725,2725,10
20231024,120100,61608400,2725,2725,2725,2725,0
20231024,120000,61608400,2725,2725,2725,2725,0
20231024,115900,61608400,2725,2725,2725,2725,117
20231024,115800,61289575,2720,2720,2720,2720,1
20231024,115700,61286855,2710,2710,2710,2710,0
20231024,115600,61286855,2710,2710,2710,2710,0
20231024,115500,61286855,2710,2715,2715,2710,150
20231024,115400,60880295,2725,2725,2725,2725,0
20231024,115300,60880295,2725,2725,2725,2725,0
20231024,115200,60880295,2725,2715,2725,2715,139
20231024,115100,60502900,2720,2720,2720,2720,1
20231024,115000,60500180,2715,2715,2715,2715,0
20231024,114900,60500180,2715,2715,2715,2715,98
20231024,114800,60234110,2710,2710,2710,2710,0
20231024,114700,60234110,2710,2720,2720,2710,5
20231024,114600,60220535,2715,2715,2715,2715,0
20231024,114500,60220535,2715,2715,2715,2715,25
20231024,114400,60152660,2720,2720,2720,2720,0
20231024,114300,60152660,2720,2720,2720,2720,35
20231024,114200,60057460,2725,2725,2725,2725,3
20231024,114100,60049285,2725,2725,2725,2725,1
20231024,114000,60046560,2725,2725,2725,2725,144
20231024,113900,59654160,2725,2725,2725,2725,5
20231024,113800,59640535,2725,2725,2725,2725,0
20231024,113700,59640535,2725,2725,2725,2725,0
20231024,113600,59640535,2725,2725,2725,2725,0
20231024,113500,59640535,2725,2720,2725,2720,5
20231024,113400,59626915,2725,2725,2725,2725,0
20231024,113300,59626915,2725,2725,2725,2725,0
20231024,113200,59626915,2725,2725,2725,2725,2
20231024,113100,59621465,2705,2705,2705,2705,0
20231024,113000,59621465,2705,2705,2705,2705,334
20231024,112900,58717995,2700,2700,2700,2700,0
20231024,112800,58717995,2700,2700,2700,2700,0
20231024,112700,58717995,2700,2700,2700,2700,0
20231024,112600,58717995,2700,2700,2700,2700,0
20231024,112500,58717995,2700,2700,2700,2700,341
20231024,112400,57797295,2700,2700,2700,2700,0
20231024,112300,57797295,2700,2700,2700,2700,51
20231024,112200,57659595,2695,2695,2695,2695,0
20231024,112100,57659595,2695,2695,2695,2695,111
20231024,112000,57360450,2690,2690,2690,2690,0
20231024,111900,57360450,2690,2690,2690,2690,0
20231024,111800,57360450,2690,2690,2690,2690,0
20231024,111700,57360450,2690,2690,2690,2690,0
20231024,111600,57360450,2690,2690,2690,2690,0
20231024,111500,57360450,2690,2690,2690,2690,0
20231024,111400,57360450,2690,2690,2690,2690,0
20231024,111300,57360450,2690,2690,2690,2690,0
20231024,111200,57360450,2690,2690,2690,2690,0
20231024,111100,57360450,2690,2690,2690,2690,98
20231024,111000,57096830,2690,2690,2690,2690,0
20231024,110900,57096830,2690,2690,2690,2690,110
20231024,110800,56800930,2690,2690,2690,2690,0
20231024,110700,56800930,2690,2690,2690,2690,0
20231024,110600,56800930,2690,2690,2690,2690,0
20231024,110500,56800930,2690,2690,2690,2690,0
20231024,110400,56800930,2690,2690,2690,2690,0
20231024,110300,56800930,2690,2690,2690,2690,1
20231024,110200,56798240,2690,2690,2690,2690,165
20231024,110100,56354390,2690,2690,2690,2690,0
20231024,110000,56354390,2690,2690,2690,2690,0
20231024,105900,56354390,2690,2690,2690,2690,0
20231024,105800,56354390,2690,2690,2690,2690,0
20231024,105700,56354390,2690,2690,2690,2690,0
20231024,105600,56354390,2690,2690,2690,2690,0
20231024,105500,56354390,2690,2690,2690,2690,0
20231024,105400,56354390,2690,2690,2690,2690,143
20231024,105300,55969720,2695,2695,2695,2695,0
20231024,105200,55969720,2695,2695,2695,2695,222
20231024,105100,55371430,2695,2695,2695,2695,0
20231024,105000,55371430,2695,2695,2695,2695,0
20231024,104900,55371430,2695,2695,2695,2695,0
20231024,104800,55371430,2695,2695,2695,2695,0
20231024,104700,55371430,2695,2695,2695,2695,4
20231024,104600,55360650,2695,2695,2695,2695,0
20231024,104500,55360650,2695,2695,2695,2695,1
20231024,104400,55357955,2700,2700,2700,2700,1
20231024,104300,55355255,2690,2690,2690,2690,93
20231024,104200,55105085,2690,2690,2690,2690,0
20231024,104100,55105085,2690,2690,2690,2690,0
20231024,104000,55105085,2690,2690,2690,2690,0
20231024,103900,55105085,2690,2690,2690,2690,2
20231024,103800,55099705,2695,2695,2695,2695,100
20231024,103700,54830205,2700,2700,2700,2700,0
20231024,103600,54830205,2700,2685,2700,2685,250
20231024,103500,54156740,2690,2675,2690,2675,206
20231024,103400,53603470,2675,2690,2690,2675,32
20231024,103300,53517790,2675,2675,2675,2675,151
20231024,103200,53113865,2665,2665,2665,2665,0
20231024,103100,53113865,2665,2665,2665,2665,0
20231024,103000,53113865,2665,2670,2670,2665,140
20231024,102900,52740265,2665,2665,2665,2665,0
20231024,102800,52740265,2665,2670,2670,2665,27
20231024,102700,52668305,2670,2670,2670,2670,10
20231024,102600,52641605,2670,2670,2670,2670,0
20231024,102500,52641605,2670,2670,2670,2670,0
20231024,102400,52641605,2670,2670,2670,2670,158
20231024,102300,52219745,2665,2665,2665,2665,223
20231024,102200,51625450,2650,2670,2670,2650,2955
20231024,102100,43784085,2695,2695,2695,2695,0
20231024,102000,43784085,2695,2695,2695,2695,0
20231024,101900,43784085,2695,2685,2695,2655,1008
20231024,101800,41101865,2685,2730,2730,2680,2219
20231024,101700,35110395,2725,2725,2725,2725,1
20231024,101600,35107670,2725,2725,2725,2725,0
20231024,101500,35107670,2725,2725,2725,2725,0
20231024,101400,35107670,2725,2725,2725,2725,162
20231024,101300,34666220,2730,2730,2730,2730,0
20231024,101200,34666220,2730,2730,2730,2730,1
20231024,101100,34663490,2705,2705,2705,2705,0
20231024,101000,34663490,2705,2745,2745,2705,2217
20231024,100900,28628710,2745,2740,2745,2740,7
20231024,100800,28609525,2740,2740,2740,2740,0
20231024,100700,28609525,2740,2740,2740,2740,0
20231024,100600,28609525,2740,2740,2740,2740,1
20231024,100500,28606785,2745,2745,2745,2745,0
20231024,100400,28606785,2745,2745,2745,2745,0
20231024,100300,28606785,2745,2745,2745,2745,0
20231024,100200,28606785,2745,2745,2745,2745,3
20231024,100100,28598550,2750,2750,2750,2750,0
20231024,100000,28598550,2750,2750,2750,2750,0
20231024,095900,28598550,2750,2750,2750,2750,3
20231024,095800,28590300,2755,2755,2755,2755,2
20231024,095700,28584790,2750,2750,2750,2750,0
20231024,095600,28584790,2750,2750,2750,2750,0
20231024,095500,28584790,2750,2750,2750,2750,1
20231024,095400,28582040,2750,2750,2750,2750,1
20231024,095300,28579290,2750,2750,2750,2750,1
20231024,095200,28576540,2745,2745,2745,2745,0
20231024,095100,28576540,2745,2745,2745,2745,0
20231024,095000,28576540,2745,2745,2745,2745,0
20231024,094900,28576540,2745,2745,2745,2745,0
20231024,094800,28576540,2745,2745,2745,2745,0
20231024,094700,28576540,2745,2745,2745,2745,0
20231024,094600,28576540,2745,2745,2745,2745,0
20231024,094500,28576540,2745,2745,2745,2745,0
20231024,094400,28576540,2745,2745,2745,2745,0
20231024,094300,28576540,2745,2745,2745,2745,0
20231024,094200,28576540,2745,2745,2745,2745,3
20231024,094100,28568305,2755,2755,2755,2755,100
20231024,094000,28292805,2775,2775,2775,2775,0
20231024,093900,28292805,2775,2775,2775,2775,0
20231024,093800,28292805,2775,2775,2775,2775,0
20231024,093700,28292805,2775,2775,2775,2775,0
20231024,093600,28292805,2775,2775,2775,2775,0
20231024,093500,28292805,2775,2775,2775,2775,0
20231024,093400,28292805,2775,2750,2775,2750,180
20231024,093300,27797355,2750,2750,2750,2750,40
20231024,093200,27687355,2750,2750,2750,2750,0
20231024,093100,27687355,2750,2750,2750,2750,1
20231024,093000,27684605,2755,2755,2755,2755,10
20231024,092900,27657055,2755,2755,2755,2755,1
20231024,092800,27654300,2755,2755,2755,2755,5
20231024,092700,27640525,2725,2745,2745,2725,9368
20231024,092600,1940760,2745,2745,2745,2745,64
20231024,092500,1765080,2745,2745,2745,2745,0
20231024,092400,1765080,2745,2745,2745,2745,0
20231024,092300,1765080,2745,2745,2745,2745,0
20231024,092200,1765080,2745,2745,2745,2745,0
20231024,092100,1765080,2745,2745,2745,2745,1
20231024,092000,1762335,2750,2750,2750,2750,0
20231024,091900,1762335,2750,2750,2750,2750,0
20231024,091800,1762335,2750,2750,2750,2750,3
20231024,091700,1754085,2750,2760,2760,2750,507
20231024,091600,357150,2775,2775,2775,2775,0
20231024,091500,357150,2775,2775,2775,2775,0
20231024,091400,357150,2775,2775,2775,2775,0
20231024,091300,357150,2775,2775,2775,2775,0
20231024,091200,357150,2775,2775,2775,2775,0
20231024,091100,357150,2775,2775,2775,2775,0
20231024,091000,357150,2775,2775,2775,2775,0
20231024,090900,357150,2775,2775,2775,2775,0
20231024,090800,357150,2775,2775,2775,2775,0
20231024,090700,357150,2775,2775,2775,2775,5
20231024,090600,343275,2760,2760,2760,2760,1
20231024,090500,340515,2780,2780,2780,2780,0
20231024,090400,340515,2780,2780,2780,2780,64
20231024,090300,162595,2780,2780,2780,2780,1
20231024,090200,159815,2780,2780,2780,2780,1
20231024,090100,157035,2755,2755,2755,2755,0
20231024,090000,157035,2755,2755,2755,2755,57