KissMeData/002880/min/candle-20241024.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241024,183800,70991206,1064,1064,1064,1064,1134
20241024,183700,70991206,1064,1064,1064,1064,0
20241024,183600,70991206,1064,1064,1064,1064,0
20241024,183500,70991206,1064,1064,1064,1064,0
20241024,183400,70991206,1064,1064,1064,1064,0
20241024,183300,70991206,1064,1064,1064,1064,0
20241024,183200,70991206,1064,1064,1064,1064,0
20241024,183100,70991206,1064,1064,1064,1064,0
20241024,183000,70991206,1064,1064,1064,1064,0
20241024,182900,70991206,1064,1064,1064,1064,0
20241024,182800,70991206,1064,1064,1064,1064,0
20241024,182700,70991206,1064,1064,1064,1064,0
20241024,182600,70991206,1064,1064,1064,1064,0
20241024,182500,70991206,1064,1064,1064,1064,0
20241024,182400,70991206,1064,1064,1064,1064,0
20241024,182300,70991206,1064,1064,1064,1064,0
20241024,182200,70991206,1064,1064,1064,1064,0
20241024,182100,70991206,1064,1064,1064,1064,0
20241024,182000,70991206,1064,1064,1064,1064,0
20241024,181900,70991206,1064,1064,1064,1064,0
20241024,181800,70991206,1064,1064,1064,1064,0
20241024,181700,70991206,1064,1064,1064,1064,0
20241024,181600,70991206,1064,1064,1064,1064,0
20241024,181500,70991206,1064,1064,1064,1064,0
20241024,181400,70991206,1064,1064,1064,1064,0
20241024,181300,70991206,1064,1064,1064,1064,0
20241024,181200,70991206,1064,1064,1064,1064,0
20241024,181100,70991206,1064,1064,1064,1064,0
20241024,181000,70991206,1064,1064,1064,1064,0
20241024,180900,70991206,1064,1064,1064,1064,0
20241024,180800,70991206,1064,1064,1064,1064,1134
20241024,180700,70991206,1064,1064,1064,1064,0
20241024,180600,70991206,1064,1064,1064,1064,0
20241024,180500,70991206,1064,1064,1064,1064,0
20241024,180400,70991206,1064,1064,1064,1064,0
20241024,180300,70991206,1064,1064,1064,1064,0
20241024,180200,70991206,1064,1064,1064,1064,0
20241024,180100,70991206,1064,1064,1064,1064,0
20241024,180000,70991206,1064,1064,1064,1064,0
20241024,175900,70991206,1064,1064,1064,1064,0
20241024,175800,70991206,1064,1064,1064,1064,0
20241024,175700,70991206,1064,1064,1064,1064,0
20241024,175600,70991206,1064,1064,1064,1064,0
20241024,175500,70991206,1064,1064,1064,1064,0
20241024,175400,70991206,1064,1064,1064,1064,0
20241024,175300,70991206,1064,1064,1064,1064,0
20241024,175200,70991206,1064,1064,1064,1064,0
20241024,175100,70991206,1064,1064,1064,1064,0
20241024,175000,70991206,1064,1064,1064,1064,0
20241024,174900,70991206,1064,1064,1064,1064,0
20241024,174800,70991206,1064,1064,1064,1064,0
20241024,174700,70991206,1064,1064,1064,1064,0
20241024,174600,70991206,1064,1064,1064,1064,0
20241024,174500,70991206,1064,1064,1064,1064,0
20241024,174400,70991206,1064,1064,1064,1064,0
20241024,174300,70991206,1064,1064,1064,1064,0
20241024,174200,70991206,1064,1064,1064,1064,0
20241024,174100,70991206,1064,1064,1064,1064,0
20241024,174000,70991206,1064,1064,1064,1064,0
20241024,173900,70991206,1064,1064,1064,1064,0
20241024,173800,70991206,1064,1064,1064,1064,1134
20241024,173700,70991206,1064,1064,1064,1064,0
20241024,173600,70991206,1064,1064,1064,1064,0
20241024,173500,70991206,1064,1064,1064,1064,0
20241024,173400,70991206,1064,1064,1064,1064,0
20241024,173300,70991206,1064,1064,1064,1064,0
20241024,173200,70991206,1064,1064,1064,1064,0
20241024,173100,70991206,1064,1064,1064,1064,0
20241024,173000,70991206,1064,1064,1064,1064,0
20241024,172900,70991206,1064,1064,1064,1064,0
20241024,172800,70991206,1064,1064,1064,1064,0
20241024,172700,70991206,1064,1064,1064,1064,0
20241024,172600,70991206,1064,1064,1064,1064,0
20241024,172500,70991206,1064,1064,1064,1064,0
20241024,172400,70991206,1064,1064,1064,1064,0
20241024,172300,70991206,1064,1064,1064,1064,0
20241024,172200,70991206,1064,1064,1064,1064,0
20241024,172100,70991206,1064,1064,1064,1064,0
20241024,172000,70991206,1064,1064,1064,1064,0
20241024,171900,70991206,1064,1064,1064,1064,0
20241024,171800,70991206,1064,1064,1064,1064,0
20241024,171700,70991206,1064,1064,1064,1064,0
20241024,171600,70991206,1064,1064,1064,1064,0
20241024,171500,70991206,1064,1064,1064,1064,0
20241024,171400,70991206,1064,1064,1064,1064,0
20241024,171300,70991206,1064,1064,1064,1064,0
20241024,171200,70991206,1064,1064,1064,1064,0
20241024,171100,70991206,1064,1064,1064,1064,0
20241024,171000,70991206,1064,1064,1064,1064,0
20241024,170900,70991206,1064,1064,1064,1064,0
20241024,170800,70991206,1064,1064,1064,1064,1134
20241024,170700,70991206,1064,1064,1064,1064,0
20241024,170600,70991206,1064,1064,1064,1064,0
20241024,170500,70991206,1064,1064,1064,1064,0
20241024,170400,70991206,1064,1064,1064,1064,0
20241024,170300,70991206,1064,1064,1064,1064,0
20241024,170200,70991206,1064,1064,1064,1064,0
20241024,170100,70991206,1064,1064,1064,1064,0
20241024,170000,70991206,1064,1064,1064,1064,0
20241024,165900,70991206,1064,1064,1064,1064,0
20241024,165800,70991206,1064,1064,1064,1064,0
20241024,165700,70991206,1064,1064,1064,1064,0
20241024,165600,70991206,1064,1064,1064,1064,0
20241024,165500,70991206,1064,1064,1064,1064,0
20241024,165400,70991206,1064,1064,1064,1064,0
20241024,165300,70991206,1064,1064,1064,1064,0
20241024,165200,70991206,1064,1064,1064,1064,0
20241024,165100,70991206,1064,1064,1064,1064,0
20241024,165000,70991206,1064,1064,1064,1064,0
20241024,164900,70991206,1064,1064,1064,1064,0
20241024,164800,70991206,1064,1064,1064,1064,0
20241024,164700,70991206,1064,1064,1064,1064,0
20241024,164600,70991206,1064,1064,1064,1064,0
20241024,164500,70991206,1064,1064,1064,1064,0
20241024,164400,70991206,1064,1064,1064,1064,0
20241024,164300,70991206,1064,1064,1064,1064,0
20241024,164200,70991206,1064,1064,1064,1064,0
20241024,164100,70991206,1064,1064,1064,1064,0
20241024,164000,70991206,1064,1064,1064,1064,0
20241024,163900,70991206,1064,1064,1064,1064,0
20241024,163800,70991206,1064,1064,1064,1064,1134
20241024,163700,70991206,1064,1064,1064,1064,0
20241024,163600,70991206,1064,1064,1064,1064,0
20241024,163500,70991206,1064,1064,1064,1064,0
20241024,163400,70991206,1064,1064,1064,1064,0
20241024,163300,70991206,1064,1064,1064,1064,0
20241024,163200,70991206,1064,1064,1064,1064,0
20241024,163100,70991206,1064,1064,1064,1064,0
20241024,163000,70991206,1064,1064,1064,1064,0
20241024,162900,70991206,1064,1064,1064,1064,0
20241024,162800,70991206,1064,1064,1064,1064,0
20241024,162700,70991206,1064,1064,1064,1064,0
20241024,162600,70991206,1064,1064,1064,1064,0
20241024,162500,70991206,1064,1064,1064,1064,0
20241024,162400,70991206,1064,1064,1064,1064,0
20241024,162300,70991206,1064,1064,1064,1064,0
20241024,162200,70991206,1064,1064,1064,1064,0
20241024,162100,70991206,1064,1064,1064,1064,0
20241024,162000,70991206,1064,1064,1064,1064,0
20241024,161900,70991206,1064,1064,1064,1064,0
20241024,161800,70991206,1064,1064,1064,1064,0
20241024,161700,70991206,1064,1064,1064,1064,0
20241024,161600,70991206,1064,1064,1064,1064,0
20241024,161500,70991206,1064,1064,1064,1064,0
20241024,161400,70991206,1064,1064,1064,1064,0
20241024,161300,70991206,1064,1064,1064,1064,0
20241024,161200,70991206,1064,1064,1064,1064,0
20241024,161100,70991206,1064,1064,1064,1064,0
20241024,161000,70991206,1064,1064,1064,1064,0
20241024,160900,70991206,1064,1064,1064,1064,0
20241024,160800,70991206,1064,1064,1064,1064,1134
20241024,160700,70991206,1064,1064,1064,1064,0
20241024,160600,70991206,1064,1064,1064,1064,0
20241024,160500,70991206,1064,1064,1064,1064,0
20241024,160400,70991206,1064,1064,1064,1064,0
20241024,160300,70991206,1064,1064,1064,1064,0
20241024,160200,70991206,1064,1064,1064,1064,0
20241024,160100,70991206,1064,1064,1064,1064,0
20241024,160000,70991206,1064,1064,1064,1064,0
20241024,155900,70991206,1064,1064,1064,1064,0
20241024,155800,70991206,1064,1064,1064,1064,0
20241024,155700,70991206,1064,1064,1064,1064,0
20241024,155600,70991206,1064,1064,1064,1064,0
20241024,155500,70991206,1064,1064,1064,1064,0
20241024,155400,70991206,1064,1064,1064,1064,0
20241024,155300,70991206,1064,1064,1064,1064,0
20241024,155200,70991206,1064,1064,1064,1064,0
20241024,155100,70991206,1064,1064,1064,1064,0
20241024,155000,70991206,1064,1064,1064,1064,0
20241024,154900,70991206,1064,1064,1064,1064,0
20241024,154800,70991206,1064,1064,1064,1064,0
20241024,154700,70991206,1064,1064,1064,1064,0
20241024,154600,70991206,1064,1064,1064,1064,0
20241024,154500,70991206,1064,1064,1064,1064,0
20241024,154400,70991206,1064,1064,1064,1064,0
20241024,154300,70991206,1064,1064,1064,1064,0
20241024,154200,70991206,1064,1064,1064,1064,0
20241024,154100,70991206,1064,1064,1064,1064,0
20241024,154000,70991206,1064,1064,1064,1064,0
20241024,153900,70991206,1064,1064,1064,1064,0
20241024,153800,70991206,1064,1064,1064,1064,1134
20241024,153700,70991206,1064,1064,1064,1064,0
20241024,153600,70991206,1064,1064,1064,1064,0
20241024,153500,70991206,1064,1064,1064,1064,0
20241024,153400,70991206,1064,1064,1064,1064,0
20241024,153300,70991206,1064,1064,1064,1064,0
20241024,153200,70991206,1064,1064,1064,1064,0
20241024,153100,70991206,1064,1064,1064,1064,0
20241024,153000,70991206,1064,1064,1064,1064,1134
20241024,152900,69784630,1084,1084,1084,1084,0
20241024,152800,69784630,1084,1084,1084,1084,0
20241024,152700,69784630,1084,1084,1084,1084,0
20241024,152600,69784630,1084,1084,1084,1084,0
20241024,152500,69784630,1084,1084,1084,1084,0
20241024,152400,69784630,1084,1084,1084,1084,0
20241024,152300,69784630,1084,1084,1084,1084,0
20241024,152200,69784630,1084,1084,1084,1084,0
20241024,152100,69784630,1084,1084,1084,1084,0
20241024,152000,69784630,1084,1084,1084,1084,0
20241024,151900,69784630,1084,1084,1084,1084,0
20241024,151800,69784630,1084,1084,1084,1084,0
20241024,151700,69784630,1084,1084,1084,1084,238
20241024,151600,69526638,1086,1086,1086,1086,0
20241024,151500,69526638,1086,1086,1086,1086,17
20241024,151400,69508176,1088,1088,1088,1088,0
20241024,151300,69508176,1088,1071,1088,1071,5000
20241024,151200,64081989,1071,1071,1071,1071,0
20241024,151100,64081989,1071,1071,1071,1071,0
20241024,151000,64081989,1071,1071,1071,1071,0
20241024,150900,64081989,1071,1071,1071,1071,0
20241024,150800,64081989,1071,1071,1071,1071,24
20241024,150700,64056285,1064,1064,1064,1064,0
20241024,150600,64056285,1064,1064,1064,1064,0
20241024,150500,64056285,1064,1064,1064,1064,0
20241024,150400,64056285,1064,1065,1065,1064,708
20241024,150300,63302773,1064,1064,1064,1064,0
20241024,150200,63302773,1064,1064,1064,1064,0
20241024,150100,63302773,1064,1064,1064,1064,0
20241024,150000,63302773,1064,1065,1065,1064,250
20241024,145900,63036573,1064,1064,1064,1064,0
20241024,145800,63036573,1064,1064,1064,1064,0
20241024,145700,63036573,1064,1064,1064,1064,0
20241024,145600,63036573,1064,1064,1064,1064,0
20241024,145500,63036573,1064,1064,1064,1064,0
20241024,145400,63036573,1064,1064,1064,1064,2190
20241024,145300,60706413,1065,1068,1068,1065,682
20241024,145200,59978952,1071,1071,1071,1071,0
20241024,145100,59978952,1071,1071,1071,1071,0
20241024,145000,59978952,1071,1071,1071,1071,0
20241024,144900,59978952,1071,1071,1071,1071,12
20241024,144800,59966100,1068,1068,1068,1068,190
20241024,144700,59763180,1068,1068,1068,1068,0
20241024,144600,59763180,1068,1068,1068,1068,12
20241024,144500,59750364,1068,1068,1068,1068,50
20241024,144400,59696964,1064,1064,1064,1064,0
20241024,144300,59696964,1064,1064,1064,1064,0
20241024,144200,59696964,1064,1064,1064,1064,0
20241024,144100,59696964,1064,1064,1064,1064,301
20241024,144000,59376700,1065,1065,1065,1065,361
20241024,143900,58992235,1066,1076,1076,1066,4999
20241024,143800,53662743,1068,1069,1069,1068,833
20241024,143700,52772696,1069,1069,1069,1069,0
20241024,143600,52772696,1069,1069,1069,1069,0
20241024,143500,52772696,1069,1069,1069,1069,0
20241024,143400,52772696,1069,1073,1073,1068,431
20241024,143300,52311576,1074,1074,1074,1074,0
20241024,143200,52311576,1074,1074,1074,1074,0
20241024,143100,52311576,1074,1074,1074,1074,0
20241024,143000,52311576,1074,1074,1074,1074,0
20241024,142900,52311576,1074,1074,1074,1074,0
20241024,142800,52311576,1074,1074,1074,1074,0
20241024,142700,52311576,1074,1074,1074,1074,12
20241024,142600,52298688,1075,1075,1075,1075,0
20241024,142500,52298688,1075,1075,1075,1075,0
20241024,142400,52298688,1075,1075,1075,1075,22
20241024,142300,52275038,1076,1076,1076,1076,0
20241024,142200,52275038,1076,1076,1076,1076,1
20241024,142100,52273962,1077,1077,1077,1077,0
20241024,142000,52273962,1077,1077,1077,1077,0
20241024,141900,52273962,1077,1078,1078,1077,2
20241024,141800,52271807,1079,1080,1080,1079,12
20241024,141700,52258848,1084,1084,1084,1084,0
20241024,141600,52258848,1084,1084,1084,1084,0
20241024,141500,52258848,1084,1084,1084,1084,0
20241024,141400,52258848,1084,1084,1084,1084,0
20241024,141300,52258848,1084,1084,1084,1084,0
20241024,141200,52258848,1084,1084,1084,1084,0
20241024,141100,52258848,1084,1084,1084,1084,0
20241024,141000,52258848,1084,1084,1084,1084,0
20241024,140900,52258848,1084,1084,1084,1084,0
20241024,140800,52258848,1084,1084,1084,1084,0
20241024,140700,52258848,1084,1084,1084,1084,0
20241024,140600,52258848,1084,1084,1084,1084,0
20241024,140500,52258848,1084,1084,1084,1084,0
20241024,140400,52258848,1084,1084,1084,1084,0
20241024,140300,52258848,1084,1084,1084,1084,0
20241024,140200,52258848,1084,1084,1084,1084,0
20241024,140100,52258848,1084,1084,1084,1084,20
20241024,140000,52237168,1075,1075,1075,1075,0
20241024,135900,52237168,1075,1075,1075,1075,0
20241024,135800,52237168,1075,1075,1075,1075,0
20241024,135700,52237168,1075,1075,1075,1075,0
20241024,135600,52237168,1075,1075,1075,1075,0
20241024,135500,52237168,1075,1075,1075,1075,0
20241024,135400,52237168,1075,1075,1075,1075,0
20241024,135300,52237168,1075,1075,1075,1075,0
20241024,135200,52237168,1075,1075,1075,1075,0
20241024,135100,52237168,1075,1075,1075,1075,0
20241024,135000,52237168,1075,1075,1075,1075,0
20241024,134900,52237168,1075,1075,1075,1075,0
20241024,134800,52237168,1075,1075,1075,1075,0
20241024,134700,52237168,1075,1075,1075,1075,0
20241024,134600,52237168,1075,1079,1079,1075,1012
20241024,134500,51146230,1079,1079,1079,1079,0
20241024,134400,51146230,1079,1079,1079,1079,0
20241024,134300,51146230,1079,1079,1079,1079,0
20241024,134200,51146230,1079,1079,1079,1079,0
20241024,134100,51146230,1079,1079,1079,1079,0
20241024,134000,51146230,1079,1079,1079,1079,0
20241024,133900,51146230,1079,1079,1079,1079,0
20241024,133800,51146230,1079,1079,1079,1079,0
20241024,133700,51146230,1079,1079,1079,1079,0
20241024,133600,51146230,1079,1079,1079,1079,0
20241024,133500,51146230,1079,1085,1085,1079,668
20241024,133400,50422886,1085,1085,1085,1085,0
20241024,133300,50422886,1085,1085,1085,1085,0
20241024,133200,50422886,1085,1083,1085,1083,3722
20241024,133100,46385534,1085,1085,1085,1085,0
20241024,133000,46385534,1085,1085,1085,1085,0
20241024,132900,46385534,1085,1085,1085,1085,50
20241024,132800,46331284,1087,1087,1087,1087,0
20241024,132700,46331284,1087,1087,1087,1087,0
20241024,132600,46331284,1087,1087,1087,1087,0
20241024,132500,46331284,1087,1087,1087,1087,0
20241024,132400,46331284,1087,1087,1087,1087,0
20241024,132300,46331284,1087,1087,1087,1087,0
20241024,132200,46331284,1087,1087,1087,1087,0
20241024,132100,46331284,1087,1087,1087,1087,0
20241024,132000,46331284,1087,1087,1087,1087,0
20241024,131900,46331284,1087,1087,1087,1087,0
20241024,131800,46331284,1087,1087,1087,1087,0
20241024,131700,46331284,1087,1087,1087,1087,0
20241024,131600,46331284,1087,1087,1087,1087,0
20241024,131500,46331284,1087,1087,1087,1087,0
20241024,131400,46331284,1087,1087,1087,1087,0
20241024,131300,46331284,1087,1087,1087,1087,0
20241024,131200,46331284,1087,1087,1087,1087,0
20241024,131100,46331284,1087,1087,1087,1087,0
20241024,131000,46331284,1087,1087,1087,1087,0
20241024,130900,46331284,1087,1087,1087,1087,0
20241024,130800,46331284,1087,1087,1087,1087,0
20241024,130700,46331284,1087,1087,1087,1087,0
20241024,130600,46331284,1087,1087,1087,1087,0
20241024,130500,46331284,1087,1087,1087,1087,0
20241024,130400,46331284,1087,1087,1087,1087,0
20241024,130300,46331284,1087,1087,1087,1087,0
20241024,130200,46331284,1087,1087,1087,1087,0
20241024,130100,46331284,1087,1084,1087,1084,534
20241024,130000,45751626,1084,1084,1084,1084,0
20241024,125900,45751626,1084,1084,1084,1084,0
20241024,125800,45751626,1084,1084,1084,1084,0
20241024,125700,45751626,1084,1084,1084,1084,0
20241024,125600,45751626,1084,1084,1084,1084,0
20241024,125500,45751626,1084,1084,1084,1084,0
20241024,125400,45751626,1084,1084,1084,1084,1
20241024,125300,45750542,1086,1086,1086,1086,0
20241024,125200,45750542,1086,1086,1086,1086,0
20241024,125100,45750542,1086,1086,1086,1086,0
20241024,125000,45750542,1086,1086,1086,1086,0
20241024,124900,45750542,1086,1086,1086,1086,0
20241024,124800,45750542,1086,1086,1086,1086,1
20241024,124700,45749456,1080,1080,1080,1080,0
20241024,124600,45749456,1080,1080,1080,1080,1
20241024,124500,45748376,1086,1086,1086,1086,0
20241024,124400,45748376,1086,1086,1086,1086,0
20241024,124300,45748376,1086,1086,1086,1086,0
20241024,124200,45748376,1086,1086,1086,1086,0
20241024,124100,45748376,1086,1086,1086,1086,0
20241024,124000,45748376,1086,1086,1086,1086,0
20241024,123900,45748376,1086,1086,1086,1086,0
20241024,123800,45748376,1086,1086,1086,1086,0
20241024,123700,45748376,1086,1086,1086,1086,0
20241024,123600,45748376,1086,1086,1086,1086,0
20241024,123500,45748376,1086,1086,1086,1086,0
20241024,123400,45748376,1086,1086,1086,1086,0
20241024,123300,45748376,1086,1086,1086,1086,9
20241024,123200,45738602,1079,1079,1079,1079,0
20241024,123100,45738602,1079,1079,1079,1079,0
20241024,123000,45738602,1079,1079,1079,1079,926
20241024,122900,44739448,1079,1079,1079,1079,0
20241024,122800,44739448,1079,1079,1079,1079,0
20241024,122700,44739448,1079,1079,1079,1079,0
20241024,122600,44739448,1079,1079,1079,1079,0
20241024,122500,44739448,1079,1079,1079,1079,0
20241024,122400,44739448,1079,1079,1079,1079,0
20241024,122300,44739448,1079,1079,1079,1079,0
20241024,122200,44739448,1079,1079,1079,1079,0
20241024,122100,44739448,1079,1079,1079,1079,0
20241024,122000,44739448,1079,1079,1079,1079,0
20241024,121900,44739448,1079,1079,1079,1079,0
20241024,121800,44739448,1079,1079,1079,1079,0
20241024,121700,44739448,1079,1079,1079,1079,0
20241024,121600,44739448,1079,1079,1079,1079,0
20241024,121500,44739448,1079,1079,1079,1079,0
20241024,121400,44739448,1079,1079,1079,1079,101
20241024,121300,44630469,1079,1079,1079,1079,0
20241024,121200,44630469,1079,1079,1079,1079,0
20241024,121100,44630469,1079,1079,1079,1079,0
20241024,121000,44630469,1079,1079,1079,1079,0
20241024,120900,44630469,1079,1079,1079,1079,0
20241024,120800,44630469,1079,1079,1079,1079,0
20241024,120700,44630469,1079,1084,1084,1079,3000
20241024,120600,41389943,1083,1083,1083,1083,1
20241024,120500,41388860,1083,1083,1083,1083,2999
20241024,120400,38140943,1083,1083,1083,1083,0
20241024,120300,38140943,1083,1083,1083,1083,1
20241024,120200,38139860,1080,1080,1080,1080,0
20241024,120100,38139860,1080,1080,1080,1080,0
20241024,120000,38139860,1080,1080,1080,1080,0
20241024,115900,38139860,1080,1080,1080,1080,0
20241024,115800,38139860,1080,1080,1080,1080,0
20241024,115700,38139860,1080,1080,1080,1080,0
20241024,115600,38139860,1080,1080,1080,1080,0
20241024,115500,38139860,1080,1089,1089,1080,860
20241024,115400,37208347,1090,1090,1090,1090,0
20241024,115300,37208347,1090,1090,1090,1090,0
20241024,115200,37208347,1090,1089,1090,1089,484
20241024,115100,36681190,1090,1090,1090,1090,0
20241024,115000,36681190,1090,1090,1090,1090,0
20241024,114900,36681190,1090,1090,1090,1090,0
20241024,114800,36681190,1090,1090,1090,1090,288
20241024,114700,36367270,1090,1083,1090,1083,10013
20241024,114600,25465033,1083,1083,1083,1083,0
20241024,114500,25465033,1083,1083,1083,1083,0
20241024,114400,25465033,1083,1083,1083,1083,91
20241024,114300,25366480,1083,1083,1083,1083,0
20241024,114200,25366480,1083,1083,1083,1083,1
20241024,114100,25365397,1083,1083,1083,1083,0
20241024,114000,25365397,1083,1083,1083,1083,0
20241024,113900,25365397,1083,1083,1083,1083,0
20241024,113800,25365397,1083,1083,1083,1083,0
20241024,113700,25365397,1083,1083,1083,1083,0
20241024,113600,25365397,1083,1083,1083,1083,0
20241024,113500,25365397,1083,1083,1083,1083,0
20241024,113400,25365397,1083,1083,1083,1083,0
20241024,113300,25365397,1083,1083,1083,1083,0
20241024,113200,25365397,1083,1083,1083,1083,0
20241024,113100,25365397,1083,1083,1083,1083,1
20241024,113000,25364314,1083,1083,1083,1083,0
20241024,112900,25364314,1083,1083,1083,1083,0
20241024,112800,25364314,1083,1083,1083,1083,0
20241024,112700,25364314,1083,1083,1083,1083,0
20241024,112600,25364314,1083,1083,1083,1083,0
20241024,112500,25364314,1083,1083,1083,1083,0
20241024,112400,25364314,1083,1083,1083,1083,0
20241024,112300,25364314,1083,1083,1083,1083,0
20241024,112200,25364314,1083,1083,1083,1083,0
20241024,112100,25364314,1083,1083,1083,1083,18
20241024,112000,25344820,1082,1082,1082,1082,0
20241024,111900,25344820,1082,1082,1082,1082,0
20241024,111800,25344820,1082,1082,1082,1082,554
20241024,111700,24745392,1079,1079,1079,1079,0
20241024,111600,24745392,1079,1079,1079,1079,0
20241024,111500,24745392,1079,1079,1079,1079,0
20241024,111400,24745392,1079,1079,1079,1079,0
20241024,111300,24745392,1079,1079,1079,1079,10
20241024,111200,24734602,1079,1079,1079,1079,0
20241024,111100,24734602,1079,1079,1079,1079,0
20241024,111000,24734602,1079,1079,1079,1079,0
20241024,110900,24734602,1079,1079,1079,1079,0
20241024,110800,24734602,1079,1079,1079,1079,0
20241024,110700,24734602,1079,1079,1079,1079,0
20241024,110600,24734602,1079,1079,1079,1079,0
20241024,110500,24734602,1079,1079,1079,1079,400
20241024,110400,24303002,1079,1079,1079,1079,0
20241024,110300,24303002,1079,1079,1079,1079,364
20241024,110200,23910246,1080,1080,1080,1080,0
20241024,110100,23910246,1080,1080,1080,1080,0
20241024,110000,23910246,1080,1080,1080,1080,0
20241024,105900,23910246,1080,1080,1080,1080,0
20241024,105800,23910246,1080,1080,1080,1080,0
20241024,105700,23910246,1080,1080,1080,1080,0
20241024,105600,23910246,1080,1080,1080,1080,0
20241024,105500,23910246,1080,1080,1080,1080,445
20241024,105400,23429646,1080,1080,1080,1080,0
20241024,105300,23429646,1080,1081,1081,1080,555
20241024,105200,22830236,1080,1080,1080,1080,0
20241024,105100,22830236,1080,1080,1080,1080,0
20241024,105000,22830236,1080,1080,1080,1080,0
20241024,104900,22830236,1080,1080,1080,1080,0
20241024,104800,22830236,1080,1080,1080,1080,0
20241024,104700,22830236,1080,1080,1080,1080,0
20241024,104600,22830236,1080,1080,1080,1080,0
20241024,104500,22830236,1080,1080,1080,1080,0
20241024,104400,22830236,1080,1080,1080,1080,0
20241024,104300,22830236,1080,1080,1080,1080,0
20241024,104200,22830236,1080,1080,1080,1080,0
20241024,104100,22830236,1080,1080,1080,1080,1
20241024,104000,22829156,1085,1085,1085,1085,0
20241024,103900,22829156,1085,1085,1085,1085,2
20241024,103800,22826986,1080,1080,1080,1080,0
20241024,103700,22826986,1080,1080,1080,1080,283
20241024,103600,22521346,1085,1085,1085,1085,2
20241024,103500,22519176,1086,1086,1086,1086,0
20241024,103400,22519176,1086,1086,1086,1086,0
20241024,103300,22519176,1086,1086,1086,1086,0
20241024,103200,22519176,1086,1086,1086,1086,2
20241024,103100,22517004,1084,1083,1084,1083,1153
20241024,103000,21267258,1083,1083,1083,1083,0
20241024,102900,21267258,1083,1083,1083,1083,0
20241024,102800,21267258,1083,1083,1083,1083,0
20241024,102700,21267258,1083,1083,1083,1083,0
20241024,102600,21267258,1083,1083,1083,1083,0
20241024,102500,21267258,1083,1083,1083,1083,0
20241024,102400,21267258,1083,1083,1083,1083,4894
20241024,102300,15967056,1083,1084,1084,1083,120
20241024,102200,15836996,1083,1083,1083,1083,1
20241024,102100,15835913,1083,1083,1083,1083,0
20241024,102000,15835913,1083,1083,1083,1083,0
20241024,101900,15835913,1083,1083,1083,1083,0
20241024,101800,15835913,1083,1083,1083,1083,0
20241024,101700,15835913,1083,1083,1083,1083,0
20241024,101600,15835913,1083,1083,1083,1083,85
20241024,101500,15743858,1083,1083,1083,1083,0
20241024,101400,15743858,1083,1083,1083,1083,0
20241024,101300,15743858,1083,1083,1083,1083,0
20241024,101200,15743858,1083,1083,1083,1083,0
20241024,101100,15743858,1083,1083,1083,1083,0
20241024,101000,15743858,1083,1083,1083,1083,0
20241024,100900,15743858,1083,1082,1083,1082,500
20241024,100800,15202462,1080,1080,1080,1080,233
20241024,100700,14950822,1080,1080,1080,1080,0
20241024,100600,14950822,1080,1080,1080,1080,0
20241024,100500,14950822,1080,1080,1080,1080,6
20241024,100400,14944342,1079,1079,1079,1079,536
20241024,100300,14365998,1077,1076,1077,1076,2000
20241024,100200,12211999,1075,1075,1075,1075,101
20241024,100100,12103424,1074,1074,1074,1074,0
20241024,100000,12103424,1074,1074,1074,1074,0
20241024,095900,12103424,1074,1074,1074,1074,0
20241024,095800,12103424,1074,1074,1074,1074,0
20241024,095700,12103424,1074,1074,1074,1074,30
20241024,095600,12071204,1073,1073,1073,1073,4312
20241024,095500,7444428,1072,1072,1072,1072,344
20241024,095400,7075660,1070,1070,1070,1070,10
20241024,095300,7064960,1070,1070,1070,1070,0
20241024,095200,7064960,1070,1070,1070,1070,21
20241024,095100,7042490,1070,1070,1070,1070,0
20241024,095000,7042490,1070,1070,1070,1070,0
20241024,094900,7042490,1070,1070,1070,1070,0
20241024,094800,7042490,1070,1070,1070,1070,0
20241024,094700,7042490,1070,1070,1070,1070,0
20241024,094600,7042490,1070,1070,1070,1070,0
20241024,094500,7042490,1070,1070,1070,1070,0
20241024,094400,7042490,1070,1070,1070,1070,74
20241024,094300,6963310,1070,1070,1070,1070,26
20241024,094200,6935490,1072,1072,1072,1072,0
20241024,094100,6935490,1072,1072,1072,1072,0
20241024,094000,6935490,1072,1072,1072,1072,0
20241024,093900,6935490,1072,1072,1072,1072,0
20241024,093800,6935490,1072,1072,1072,1072,0
20241024,093700,6935490,1072,1072,1072,1072,0
20241024,093600,6935490,1072,1072,1072,1072,0
20241024,093500,6935490,1072,1072,1072,1072,0
20241024,093400,6935490,1072,1072,1072,1072,0
20241024,093300,6935490,1072,1072,1072,1072,1
20241024,093200,6934418,1072,1072,1072,1072,2
20241024,093100,6932274,1067,1067,1067,1067,237
20241024,093000,6679395,1072,1072,1072,1072,1
20241024,092900,6678323,1074,1074,1074,1074,0
20241024,092800,6678323,1074,1074,1074,1074,0
20241024,092700,6678323,1074,1074,1074,1074,0
20241024,092600,6678323,1074,1074,1074,1074,0
20241024,092500,6678323,1074,1074,1074,1074,0
20241024,092400,6678323,1074,1074,1074,1074,0
20241024,092300,6678323,1074,1074,1074,1074,61
20241024,092200,6612809,1065,1065,1065,1065,0
20241024,092100,6612809,1065,1065,1065,1065,0
20241024,092000,6612809,1065,1065,1065,1065,0
20241024,091900,6612809,1065,1065,1065,1065,0
20241024,091800,6612809,1065,1065,1065,1065,0
20241024,091700,6612809,1065,1065,1065,1065,0
20241024,091600,6612809,1065,1065,1065,1065,0
20241024,091500,6612809,1065,1065,1065,1065,300
20241024,091400,6293309,1065,1065,1065,1065,0
20241024,091300,6293309,1065,1065,1065,1065,1136
20241024,091200,5083469,1065,1065,1065,1065,0
20241024,091100,5083469,1065,1065,1065,1065,0
20241024,091000,5083469,1065,1075,1075,1065,56
20241024,090900,5023781,1065,1065,1065,1065,0
20241024,090800,5023781,1065,1065,1065,1065,0
20241024,090700,5023781,1065,1065,1065,1065,0
20241024,090600,5023781,1065,1065,1065,1065,0
20241024,090500,5023781,1065,1065,1065,1065,12
20241024,090400,5011001,1065,1066,1066,1065,400
20241024,090300,4584830,1065,1065,1065,1065,0
20241024,090200,4584830,1065,1065,1065,1065,0
20241024,090100,4584830,1065,1065,1065,1065,0
20241024,090000,4584830,1065,1065,1066,1065,4305