KissMeData/009200/min/candle-20241107.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241107,185100,270774725,2075,2075,2075,2075,1292
20241107,185000,270774725,2075,2075,2075,2075,0
20241107,184900,270774725,2075,2075,2075,2075,0
20241107,184800,270774725,2075,2075,2075,2075,0
20241107,184700,270774725,2075,2075,2075,2075,0
20241107,184600,270774725,2075,2075,2075,2075,0
20241107,184500,270774725,2075,2075,2075,2075,0
20241107,184400,270774725,2075,2075,2075,2075,0
20241107,184300,270774725,2075,2075,2075,2075,0
20241107,184200,270774725,2075,2075,2075,2075,0
20241107,184100,270774725,2075,2075,2075,2075,0
20241107,184000,270774725,2075,2075,2075,2075,0
20241107,183900,270774725,2075,2075,2075,2075,0
20241107,183800,270774725,2075,2075,2075,2075,0
20241107,183700,270774725,2075,2075,2075,2075,0
20241107,183600,270774725,2075,2075,2075,2075,0
20241107,183500,270774725,2075,2075,2075,2075,0
20241107,183400,270774725,2075,2075,2075,2075,0
20241107,183300,270774725,2075,2075,2075,2075,0
20241107,183200,270774725,2075,2075,2075,2075,0
20241107,183100,270774725,2075,2075,2075,2075,0
20241107,183000,270774725,2075,2075,2075,2075,0
20241107,182900,270774725,2075,2075,2075,2075,0
20241107,182800,270774725,2075,2075,2075,2075,0
20241107,182700,270774725,2075,2075,2075,2075,0
20241107,182600,270774725,2075,2075,2075,2075,0
20241107,182500,270774725,2075,2075,2075,2075,0
20241107,182400,270774725,2075,2075,2075,2075,0
20241107,182300,270774725,2075,2075,2075,2075,0
20241107,182200,270774725,2075,2075,2075,2075,0
20241107,182100,270774725,2075,2075,2075,2075,1292
20241107,182000,270774725,2075,2075,2075,2075,0
20241107,181900,270774725,2075,2075,2075,2075,0
20241107,181800,270774725,2075,2075,2075,2075,0
20241107,181700,270774725,2075,2075,2075,2075,0
20241107,181600,270774725,2075,2075,2075,2075,0
20241107,181500,270774725,2075,2075,2075,2075,0
20241107,181400,270774725,2075,2075,2075,2075,0
20241107,181300,270774725,2075,2075,2075,2075,0
20241107,181200,270774725,2075,2075,2075,2075,0
20241107,181100,270774725,2075,2075,2075,2075,0
20241107,181000,270774725,2075,2075,2075,2075,0
20241107,180900,270774725,2075,2075,2075,2075,0
20241107,180800,270774725,2075,2075,2075,2075,0
20241107,180700,270774725,2075,2075,2075,2075,0
20241107,180600,270774725,2075,2075,2075,2075,0
20241107,180500,270774725,2075,2075,2075,2075,0
20241107,180400,270774725,2075,2075,2075,2075,0
20241107,180300,270774725,2075,2075,2075,2075,0
20241107,180200,270774725,2075,2075,2075,2075,0
20241107,180100,270774725,2075,2075,2075,2075,0
20241107,180000,270774725,2075,2075,2075,2075,0
20241107,175900,270774725,2075,2075,2075,2075,0
20241107,175800,270774725,2075,2075,2075,2075,0
20241107,175700,270774725,2075,2075,2075,2075,0
20241107,175600,270774725,2075,2075,2075,2075,0
20241107,175500,270774725,2075,2075,2075,2075,0
20241107,175400,270774725,2075,2075,2075,2075,0
20241107,175300,270774725,2075,2075,2075,2075,0
20241107,175200,270774725,2075,2075,2075,2075,0
20241107,175100,270774725,2075,2075,2075,2075,1292
20241107,175000,270774725,2075,2075,2075,2075,0
20241107,174900,270774725,2075,2075,2075,2075,0
20241107,174800,270774725,2075,2075,2075,2075,0
20241107,174700,270774725,2075,2075,2075,2075,0
20241107,174600,270774725,2075,2075,2075,2075,0
20241107,174500,270774725,2075,2075,2075,2075,0
20241107,174400,270774725,2075,2075,2075,2075,0
20241107,174300,270774725,2075,2075,2075,2075,0
20241107,174200,270774725,2075,2075,2075,2075,0
20241107,174100,270774725,2075,2075,2075,2075,0
20241107,174000,270774725,2075,2075,2075,2075,0
20241107,173900,270774725,2075,2075,2075,2075,0
20241107,173800,270774725,2075,2075,2075,2075,0
20241107,173700,270774725,2075,2075,2075,2075,0
20241107,173600,270774725,2075,2075,2075,2075,0
20241107,173500,270774725,2075,2075,2075,2075,0
20241107,173400,270774725,2075,2075,2075,2075,0
20241107,173300,270774725,2075,2075,2075,2075,0
20241107,173200,270774725,2075,2075,2075,2075,0
20241107,173100,270774725,2075,2075,2075,2075,0
20241107,173000,270774725,2075,2075,2075,2075,0
20241107,172900,270774725,2075,2075,2075,2075,0
20241107,172800,270774725,2075,2075,2075,2075,0
20241107,172700,270774725,2075,2075,2075,2075,0
20241107,172600,270774725,2075,2075,2075,2075,0
20241107,172500,270774725,2075,2075,2075,2075,0
20241107,172400,270774725,2075,2075,2075,2075,0
20241107,172300,270774725,2075,2075,2075,2075,0
20241107,172200,270774725,2075,2075,2075,2075,0
20241107,172100,270774725,2075,2075,2075,2075,1292
20241107,172000,270774725,2075,2075,2075,2075,0
20241107,171900,270774725,2075,2075,2075,2075,0
20241107,171800,270774725,2075,2075,2075,2075,0
20241107,171700,270774725,2075,2075,2075,2075,0
20241107,171600,270774725,2075,2075,2075,2075,0
20241107,171500,270774725,2075,2075,2075,2075,0
20241107,171400,270774725,2075,2075,2075,2075,0
20241107,171300,270774725,2075,2075,2075,2075,0
20241107,171200,270774725,2075,2075,2075,2075,0
20241107,171100,270774725,2075,2075,2075,2075,0
20241107,171000,270774725,2075,2075,2075,2075,0
20241107,170900,270774725,2075,2075,2075,2075,0
20241107,170800,270774725,2075,2075,2075,2075,0
20241107,170700,270774725,2075,2075,2075,2075,0
20241107,170600,270774725,2075,2075,2075,2075,0
20241107,170500,270774725,2075,2075,2075,2075,0
20241107,170400,270774725,2075,2075,2075,2075,0
20241107,170300,270774725,2075,2075,2075,2075,0
20241107,170200,270774725,2075,2075,2075,2075,0
20241107,170100,270774725,2075,2075,2075,2075,0
20241107,170000,270774725,2075,2075,2075,2075,0
20241107,165900,270774725,2075,2075,2075,2075,0
20241107,165800,270774725,2075,2075,2075,2075,0
20241107,165700,270774725,2075,2075,2075,2075,0
20241107,165600,270774725,2075,2075,2075,2075,0
20241107,165500,270774725,2075,2075,2075,2075,0
20241107,165400,270774725,2075,2075,2075,2075,0
20241107,165300,270774725,2075,2075,2075,2075,0
20241107,165200,270774725,2075,2075,2075,2075,0
20241107,165100,270774725,2075,2075,2075,2075,1292
20241107,165000,270774725,2075,2075,2075,2075,0
20241107,164900,270774725,2075,2075,2075,2075,0
20241107,164800,270774725,2075,2075,2075,2075,0
20241107,164700,270774725,2075,2075,2075,2075,0
20241107,164600,270774725,2075,2075,2075,2075,0
20241107,164500,270774725,2075,2075,2075,2075,0
20241107,164400,270774725,2075,2075,2075,2075,0
20241107,164300,270774725,2075,2075,2075,2075,0
20241107,164200,270774725,2075,2075,2075,2075,0
20241107,164100,270774725,2075,2075,2075,2075,0
20241107,164000,270774725,2075,2075,2075,2075,0
20241107,163900,270774725,2075,2075,2075,2075,0
20241107,163800,270774725,2075,2075,2075,2075,0
20241107,163700,270774725,2075,2075,2075,2075,0
20241107,163600,270774725,2075,2075,2075,2075,0
20241107,163500,270774725,2075,2075,2075,2075,0
20241107,163400,270774725,2075,2075,2075,2075,0
20241107,163300,270774725,2075,2075,2075,2075,0
20241107,163200,270774725,2075,2075,2075,2075,0
20241107,163100,270774725,2075,2075,2075,2075,0
20241107,163000,270774725,2075,2075,2075,2075,0
20241107,162900,270774725,2075,2075,2075,2075,0
20241107,162800,270774725,2075,2075,2075,2075,0
20241107,162700,270774725,2075,2075,2075,2075,0
20241107,162600,270774725,2075,2075,2075,2075,0
20241107,162500,270774725,2075,2075,2075,2075,0
20241107,162400,270774725,2075,2075,2075,2075,0
20241107,162300,270774725,2075,2075,2075,2075,0
20241107,162200,270774725,2075,2075,2075,2075,0
20241107,162100,270774725,2075,2075,2075,2075,1292
20241107,162000,270774725,2075,2075,2075,2075,0
20241107,161900,270774725,2075,2075,2075,2075,0
20241107,161800,270774725,2075,2075,2075,2075,0
20241107,161700,270774725,2075,2075,2075,2075,0
20241107,161600,270774725,2075,2075,2075,2075,0
20241107,161500,270774725,2075,2075,2075,2075,0
20241107,161400,270774725,2075,2075,2075,2075,0
20241107,161300,270774725,2075,2075,2075,2075,0
20241107,161200,270774725,2075,2075,2075,2075,0
20241107,161100,270774725,2075,2075,2075,2075,0
20241107,161000,270774725,2075,2075,2075,2075,0
20241107,160900,270774725,2075,2075,2075,2075,0
20241107,160800,270774725,2075,2075,2075,2075,0
20241107,160700,270774725,2075,2075,2075,2075,0
20241107,160600,270774725,2075,2075,2075,2075,0
20241107,160500,270774725,2075,2075,2075,2075,0
20241107,160400,270774725,2075,2075,2075,2075,0
20241107,160300,270774725,2075,2075,2075,2075,0
20241107,160200,270774725,2075,2075,2075,2075,0
20241107,160100,270774725,2075,2075,2075,2075,0
20241107,160000,270774725,2075,2075,2075,2075,0
20241107,155900,270774725,2075,2075,2075,2075,0
20241107,155800,270774725,2075,2075,2075,2075,0
20241107,155700,270774725,2075,2075,2075,2075,0
20241107,155600,270774725,2075,2075,2075,2075,0
20241107,155500,270774725,2075,2075,2075,2075,0
20241107,155400,270774725,2075,2075,2075,2075,0
20241107,155300,270774725,2075,2075,2075,2075,0
20241107,155200,270774725,2075,2075,2075,2075,0
20241107,155100,270774725,2075,2075,2075,2075,1292
20241107,155000,270774725,2075,2075,2075,2075,0
20241107,154900,270774725,2075,2075,2075,2075,0
20241107,154800,270774725,2075,2075,2075,2075,0
20241107,154700,270774725,2075,2075,2075,2075,0
20241107,154600,270774725,2075,2075,2075,2075,0
20241107,154500,270774725,2075,2075,2075,2075,0
20241107,154400,270774725,2075,2075,2075,2075,0
20241107,154300,270774725,2075,2075,2075,2075,0
20241107,154200,270774725,2075,2075,2075,2075,0
20241107,154100,270774725,2075,2075,2075,2075,0
20241107,154000,270774725,2075,2075,2075,2075,0
20241107,153900,270774725,2075,2075,2075,2075,0
20241107,153800,270774725,2075,2075,2075,2075,0
20241107,153700,270774725,2075,2075,2075,2075,0
20241107,153600,270774725,2075,2075,2075,2075,0
20241107,153500,270774725,2075,2075,2075,2075,0
20241107,153400,270774725,2075,2075,2075,2075,0
20241107,153300,270774725,2075,2075,2075,2075,0
20241107,153200,270774725,2075,2075,2075,2075,0
20241107,153100,270774725,2075,2075,2075,2075,0
20241107,153000,270774725,2075,2075,2075,2075,1292
20241107,152900,268093825,2085,2085,2085,2085,0
20241107,152800,268093825,2085,2085,2085,2085,0
20241107,152700,268093825,2085,2085,2085,2085,0
20241107,152600,268093825,2085,2085,2085,2085,0
20241107,152500,268093825,2085,2085,2085,2085,0
20241107,152400,268093825,2085,2085,2085,2085,0
20241107,152300,268093825,2085,2085,2085,2085,0
20241107,152200,268093825,2085,2085,2085,2085,0
20241107,152100,268093825,2085,2085,2085,2085,0
20241107,152000,268093825,2085,2085,2085,2085,0
20241107,151900,268093825,2085,2085,2085,2075,324
20241107,151800,267418375,2080,2085,2085,2080,138
20241107,151700,267130665,2085,2080,2085,2080,128
20241107,151600,266864410,2085,2085,2085,2085,0
20241107,151500,266864410,2085,2085,2085,2085,0
20241107,151400,266864410,2085,2085,2085,2085,0
20241107,151300,266864410,2085,2085,2085,2085,0
20241107,151200,266864410,2085,2085,2085,2085,2
20241107,151100,266860240,2085,2085,2085,2085,5
20241107,151000,266849815,2085,2085,2085,2085,4
20241107,150900,266841475,2080,2080,2080,2080,157
20241107,150800,266514915,2085,2085,2085,2085,0
20241107,150700,266514915,2085,2085,2085,2085,0
20241107,150600,266514915,2085,2085,2085,2085,0
20241107,150500,266514915,2085,2085,2085,2085,3
20241107,150400,266508660,2085,2080,2085,2080,37
20241107,150300,266431690,2085,2085,2085,2085,0
20241107,150200,266431690,2085,2085,2085,2085,0
20241107,150100,266431690,2085,2085,2085,2085,0
20241107,150000,266431690,2085,2085,2085,2085,2
20241107,145900,266427520,2085,2085,2085,2085,0
20241107,145800,266427520,2085,2085,2085,2085,2
20241107,145700,266423350,2085,2085,2085,2085,0
20241107,145600,266423350,2085,2085,2085,2085,0
20241107,145500,266423350,2085,2085,2085,2085,0
20241107,145400,266423350,2085,2085,2085,2085,0
20241107,145300,266423350,2085,2085,2085,2085,0
20241107,145200,266423350,2085,2085,2085,2085,0
20241107,145100,266423350,2085,2085,2085,2085,2
20241107,145000,266419180,2085,2090,2090,2085,4
20241107,144900,266410830,2085,2090,2090,2085,12
20241107,144800,266385760,2090,2090,2090,2090,0
20241107,144700,266385760,2090,2090,2090,2090,0
20241107,144600,266385760,2090,2090,2090,2090,0
20241107,144500,266385760,2090,2085,2090,2085,1002
20241107,144400,264294495,2080,2085,2085,2080,4
20241107,144300,264286160,2080,2070,2085,2070,4040
20241107,144200,255918320,2070,2075,2075,2070,2000
20241107,144100,251776710,2080,2080,2080,2080,1
20241107,144000,251774630,2080,2080,2080,2080,3
20241107,143900,251768390,2080,2080,2080,2080,2
20241107,143800,251764230,2075,2080,2080,2075,5
20241107,143700,251753835,2080,2080,2080,2080,4
20241107,143600,251745515,2080,2080,2080,2080,2
20241107,143500,251741355,2070,2080,2080,2070,287
20241107,143400,251145950,2080,2075,2080,2075,37
20241107,143300,251069155,2080,2080,2080,2080,0
20241107,143200,251069155,2080,2080,2080,2080,2
20241107,143100,251064995,2080,2080,2080,2080,3
20241107,143000,251058755,2080,2085,2085,2080,259
20241107,142900,250520030,2085,2085,2085,2085,6
20241107,142800,250507520,2085,2085,2085,2085,0
20241107,142700,250507520,2085,2085,2085,2085,0
20241107,142600,250507520,2085,2085,2085,2085,4
20241107,142500,250499180,2085,2080,2085,2070,4
20241107,142400,250490865,2085,2085,2085,2085,6
20241107,142300,250478355,2085,2085,2085,2085,6
20241107,142200,250465845,2085,2085,2085,2085,2
20241107,142100,250461675,2070,2080,2080,2070,994
20241107,142000,248397655,2085,2080,2085,2080,12
20241107,141900,248372680,2085,2080,2085,2080,81
20241107,141800,248204195,2080,2080,2080,2080,1
20241107,141700,248202115,2085,2085,2090,2080,37
20241107,141600,248124965,2090,2090,2090,2090,0
20241107,141500,248124965,2090,2090,2090,2090,0
20241107,141400,248124965,2090,2090,2090,2090,0
20241107,141300,248124965,2090,2090,2090,2090,2
20241107,141200,248120785,2090,2090,2090,2090,3
20241107,141100,248114515,2090,2090,2090,2090,0
20241107,141000,248114515,2090,2085,2090,2085,170
20241107,140900,247760055,2085,2085,2085,2085,0
20241107,140800,247760055,2085,2085,2085,2085,0
20241107,140700,247760055,2085,2085,2085,2085,10
20241107,140600,247739205,2085,2085,2085,2085,0
20241107,140500,247739205,2085,2085,2085,2085,0
20241107,140400,247739205,2085,2085,2085,2085,0
20241107,140300,247739205,2085,2085,2085,2085,4
20241107,140200,247730865,2085,2085,2085,2085,4
20241107,140100,247722525,2085,2085,2085,2080,96
20241107,140000,247522815,2085,2080,2085,2075,37
20241107,135900,247445995,2085,2085,2085,2085,4
20241107,135800,247437655,2085,2080,2085,2080,6
20241107,135700,247425170,2080,2080,2080,2080,5
20241107,135600,247414770,2085,2085,2085,2085,2
20241107,135500,247410600,2080,2080,2080,2080,247
20241107,135400,246896840,2085,2085,2085,2085,0
20241107,135300,246896840,2085,2085,2085,2085,0
20241107,135200,246896840,2085,2085,2085,2085,0
20241107,135100,246896840,2085,2085,2085,2085,1
20241107,135000,246894755,2085,2085,2085,2085,0
20241107,134900,246894755,2085,2085,2085,2085,0
20241107,134800,246894755,2085,2085,2085,2085,0
20241107,134700,246894755,2085,2085,2085,2085,0
20241107,134600,246894755,2085,2085,2085,2085,0
20241107,134500,246894755,2085,2085,2085,2085,3
20241107,134400,246888500,2085,2085,2085,2085,2
20241107,134300,246884330,2085,2080,2085,2080,35
20241107,134200,246811520,2085,2085,2085,2085,0
20241107,134100,246811520,2085,2085,2085,2085,0
20241107,134000,246811520,2085,2085,2085,2085,1
20241107,133900,246809435,2085,2085,2085,2085,0
20241107,133800,246809435,2085,2085,2085,2085,7
20241107,133700,246794840,2085,2085,2085,2085,3
20241107,133600,246788585,2085,2085,2085,2085,5
20241107,133500,246778160,2085,2085,2085,2085,4
20241107,133400,246769820,2075,2080,2080,2075,600
20241107,133300,245524760,2085,2085,2085,2085,0
20241107,133200,245524760,2085,2085,2085,2085,0
20241107,133100,245524760,2085,2085,2085,2085,2
20241107,133000,245520590,2085,2085,2085,2085,0
20241107,132900,245520590,2085,2085,2085,2085,0
20241107,132800,245520590,2085,2085,2085,2085,0
20241107,132700,245520590,2085,2085,2085,2085,0
20241107,132600,245520590,2085,2075,2085,2075,36
20241107,132500,245445860,2080,2080,2080,2080,0
20241107,132400,245445860,2080,2080,2080,2080,299
20241107,132300,244823940,2080,2080,2080,2080,0
20241107,132200,244823940,2080,2080,2080,2080,0
20241107,132100,244823940,2080,2080,2080,2080,0
20241107,132000,244823940,2080,2080,2080,2080,0
20241107,131900,244823940,2080,2080,2080,2080,0
20241107,131800,244823940,2080,2080,2080,2080,1
20241107,131700,244821860,2080,2080,2080,2080,1
20241107,131600,244819780,2080,2080,2080,2080,0
20241107,131500,244819780,2080,2080,2080,2080,1
20241107,131400,244817700,2080,2080,2080,2080,0
20241107,131300,244817700,2080,2080,2080,2080,0
20241107,131200,244817700,2080,2080,2080,2080,0
20241107,131100,244817700,2080,2075,2080,2075,3
20241107,131000,244811465,2080,2080,2080,2075,111
20241107,130900,244580590,2080,2075,2080,2075,36
20241107,130800,244505875,2080,2080,2080,2080,1
20241107,130700,244503795,2080,2080,2080,2080,0
20241107,130600,244503795,2080,2080,2080,2080,1
20241107,130500,244501715,2080,2080,2080,2080,0
20241107,130400,244501715,2080,2080,2080,2080,0
20241107,130300,244501715,2080,2080,2080,2080,1
20241107,130200,244499635,2080,2080,2080,2080,1
20241107,130100,244497555,2075,2075,2075,2075,27
20241107,130000,244441530,2080,2080,2080,2080,0
20241107,125900,244441530,2080,2080,2080,2080,0
20241107,125800,244441530,2080,2080,2080,2080,0
20241107,125700,244441530,2080,2080,2080,2080,0
20241107,125600,244441530,2080,2080,2080,2080,0
20241107,125500,244441530,2080,2080,2080,2080,0
20241107,125400,244441530,2080,2080,2080,2075,210
20241107,125300,244004735,2075,2075,2075,2075,2
20241107,125200,244000585,2080,2075,2080,2075,36
20241107,125100,243925875,2080,2080,2080,2080,0
20241107,125000,243925875,2080,2080,2080,2080,1
20241107,124900,243923795,2080,2080,2080,2080,2
20241107,124800,243919635,2080,2080,2080,2080,0
20241107,124700,243919635,2080,2080,2080,2080,1
20241107,124600,243917555,2080,2080,2080,2080,1
20241107,124500,243915475,2080,2080,2080,2080,0
20241107,124400,243915475,2080,2080,2080,2080,0
20241107,124300,243915475,2080,2080,2080,2080,0
20241107,124200,243915475,2080,2080,2080,2080,100
20241107,124100,243707475,2080,2080,2080,2080,0
20241107,124000,243707475,2080,2080,2080,2080,0
20241107,123900,243707475,2080,2080,2080,2080,0
20241107,123800,243707475,2080,2080,2080,2080,1
20241107,123700,243705395,2080,2080,2080,2080,0
20241107,123600,243705395,2080,2080,2080,2080,3
20241107,123500,243699155,2080,2075,2080,2075,36
20241107,123400,243624445,2080,2080,2080,2080,95
20241107,123300,243426845,2080,2080,2080,2080,4
20241107,123200,243418525,2075,2075,2075,2075,50
20241107,123100,243314775,2080,2080,2080,2080,0
20241107,123000,243314775,2080,2080,2080,2080,0
20241107,122900,243314775,2080,2080,2080,2080,0
20241107,122800,243314775,2080,2080,2080,2080,3
20241107,122700,243308535,2080,2080,2080,2080,0
20241107,122600,243308535,2080,2080,2080,2080,0
20241107,122500,243308535,2080,2075,2080,2075,6
20241107,122400,243296075,2080,2080,2080,2080,0
20241107,122300,243296075,2080,2080,2080,2080,0
20241107,122200,243296075,2080,2080,2080,2080,2
20241107,122100,243291915,2080,2080,2080,2080,250
20241107,122000,242771915,2080,2080,2080,2080,0
20241107,121900,242771915,2080,2080,2080,2080,1
20241107,121800,242769835,2080,2075,2080,2075,36
20241107,121700,242695130,2080,2080,2080,2080,3
20241107,121600,242688890,2080,2080,2080,2080,0
20241107,121500,242688890,2080,2080,2080,2080,0
20241107,121400,242688890,2080,2080,2080,2080,0
20241107,121300,242688890,2080,2080,2080,2080,0
20241107,121200,242688890,2080,2080,2080,2080,0
20241107,121100,242688890,2080,2080,2080,2080,0
20241107,121000,242688890,2080,2080,2080,2080,0
20241107,120900,242688890,2080,2080,2080,2080,250
20241107,120800,242168890,2080,2080,2080,2080,1
20241107,120700,242166810,2080,2080,2080,2080,0
20241107,120600,242166810,2080,2080,2080,2080,1
20241107,120500,242164730,2080,2080,2080,2080,1
20241107,120400,242162650,2080,2080,2080,2080,1
20241107,120300,242160570,2080,2080,2080,2080,0
20241107,120200,242160570,2080,2080,2080,2080,1
20241107,120100,242158490,2070,2075,2075,2070,34
20241107,120000,242088100,2080,2075,2080,2075,2002
20241107,115900,237933940,2080,2080,2080,2080,0
20241107,115800,237933940,2080,2080,2080,2080,0
20241107,115700,237933940,2080,2080,2080,2080,0
20241107,115600,237933940,2080,2080,2080,2080,500
20241107,115500,236893940,2085,2085,2085,2085,0
20241107,115400,236893940,2085,2080,2085,2080,331
20241107,115300,236205450,2085,2085,2085,2085,1
20241107,115200,236203365,2085,2085,2085,2085,0
20241107,115100,236203365,2085,2085,2085,2085,14
20241107,115000,236174175,2085,2085,2085,2085,1
20241107,114900,236172090,2085,2085,2085,2085,100
20241107,114800,235963590,2085,2085,2085,2085,1
20241107,114700,235961505,2085,2085,2085,2085,0
20241107,114600,235961505,2085,2085,2085,2085,2
20241107,114500,235957335,2080,2080,2080,2080,68
20241107,114400,235815895,2085,2080,2085,2075,36
20241107,114300,235741030,2080,2080,2080,2080,0
20241107,114200,235741030,2080,2080,2080,2080,0
20241107,114100,235741030,2080,2080,2080,2080,554
20241107,114000,234588710,2080,2080,2080,2080,0
20241107,113900,234588710,2080,2080,2080,2080,200
20241107,113800,234172710,2080,2080,2080,2080,0
20241107,113700,234172710,2080,2080,2080,2080,1
20241107,113600,234170630,2080,2080,2080,2080,135
20241107,113500,233889830,2080,2080,2080,2080,2
20241107,113400,233885670,2080,2080,2080,2080,0
20241107,113300,233885670,2080,2080,2080,2080,0
20241107,113200,233885670,2080,2080,2080,2080,0
20241107,113100,233885670,2080,2080,2080,2080,0
20241107,113000,233885670,2080,2080,2080,2080,0
20241107,112900,233885670,2080,2080,2080,2080,0
20241107,112800,233885670,2080,2080,2080,2080,0
20241107,112700,233885670,2080,2075,2080,2070,117
20241107,112600,233642645,2075,2075,2075,2075,0
20241107,112500,233642645,2075,2075,2075,2075,0
20241107,112400,233642645,2075,2075,2075,2075,50
20241107,112300,233538895,2080,2080,2080,2080,0
20241107,112200,233538895,2080,2080,2080,2080,0
20241107,112100,233538895,2080,2080,2080,2080,1
20241107,112000,233536815,2080,2080,2080,2080,0
20241107,111900,233536815,2080,2080,2080,2080,1
20241107,111800,233534735,2080,2080,2080,2080,1
20241107,111700,233532655,2080,2080,2080,2080,0
20241107,111600,233532655,2080,2080,2080,2080,0
20241107,111500,233532655,2080,2080,2080,2080,0
20241107,111400,233532655,2080,2080,2080,2080,0
20241107,111300,233532655,2080,2080,2080,2080,0
20241107,111200,233532655,2080,2080,2080,2080,0
20241107,111100,233532655,2080,2080,2080,2080,7
20241107,111000,233518095,2080,2075,2080,2070,1706
20241107,110900,229985580,2080,2080,2080,2080,1
20241107,110800,229983500,2080,2080,2080,2080,0
20241107,110700,229983500,2080,2080,2080,2080,1
20241107,110600,229981420,2080,2080,2080,2080,1
20241107,110500,229979340,2080,2080,2080,2080,0
20241107,110400,229979340,2080,2080,2080,2080,1
20241107,110300,229977260,2080,2080,2080,2080,0
20241107,110200,229977260,2080,2080,2080,2080,0
20241107,110100,229977260,2080,2080,2080,2080,0
20241107,110000,229977260,2080,2080,2080,2080,0
20241107,105900,229977260,2080,2080,2080,2080,3
20241107,105800,229971020,2080,2080,2080,2080,0
20241107,105700,229971020,2080,2080,2080,2080,2
20241107,105600,229966860,2075,2075,2075,2075,1482
20241107,105500,226891710,2075,2075,2075,2075,0
20241107,105400,226891710,2075,2075,2075,2075,0
20241107,105300,226891710,2075,2070,2075,2070,516
20241107,105200,225821180,2075,2070,2075,2070,1502
20241107,105100,222712030,2070,2070,2070,2070,0
20241107,105000,222712030,2070,2065,2070,2065,305
20241107,104900,222082180,2070,2070,2070,2070,0
20241107,104800,222082180,2070,2070,2070,2070,0
20241107,104700,222082180,2070,2070,2070,2070,0
20241107,104600,222082180,2070,2070,2070,2070,1
20241107,104500,222080110,2070,2065,2070,2065,83
20241107,104400,221908700,2070,2070,2070,2070,0
20241107,104300,221908700,2070,2070,2070,2070,0
20241107,104200,221908700,2070,2070,2070,2070,3
20241107,104100,221902490,2070,2070,2070,2070,2
20241107,104000,221898350,2070,2070,2070,2070,6
20241107,103900,221885930,2070,2070,2070,2065,95
20241107,103800,221689735,2065,2065,2065,2065,368
20241107,103700,220929815,2070,2070,2070,2070,1
20241107,103600,220927745,2070,2065,2070,2065,38
20241107,103500,220849255,2070,2070,2070,2070,103
20241107,103400,220636045,2070,2070,2070,2070,0
20241107,103300,220636045,2070,2070,2070,2070,0
20241107,103200,220636045,2070,2070,2070,2070,2
20241107,103100,220631905,2065,2065,2065,2065,137
20241107,103000,220349000,2070,2070,2070,2070,0
20241107,102900,220349000,2070,2070,2070,2070,1
20241107,102800,220346930,2070,2070,2070,2070,95
20241107,102700,220150280,2070,2070,2070,2070,0
20241107,102600,220150280,2070,2070,2070,2070,0
20241107,102500,220150280,2070,2070,2070,2070,2
20241107,102400,220146140,2070,2070,2070,2070,1
20241107,102300,220144070,2070,2070,2070,2070,0
20241107,102200,220144070,2070,2070,2070,2070,0
20241107,102100,220144070,2070,2070,2070,2070,1
20241107,102000,220142000,2070,2070,2070,2070,0
20241107,101900,220142000,2070,2065,2070,2065,36
20241107,101800,220067650,2070,2065,2070,2065,2
20241107,101700,220063515,2070,2070,2070,2070,0
20241107,101600,220063515,2070,2070,2070,2070,1
20241107,101500,220061445,2070,2070,2070,2070,67
20241107,101400,219922755,2070,2070,2070,2065,11
20241107,101300,219900000,2070,2070,2070,2070,0
20241107,101200,219900000,2070,2070,2070,2065,202
20241107,101100,219482860,2065,2070,2070,2065,204
20241107,101000,219060590,2065,2065,2065,2065,67
20241107,100900,218922235,2070,2070,2070,2070,0
20241107,100800,218922235,2070,2065,2070,2065,4
20241107,100700,218913960,2065,2065,2065,2065,0
20241107,100600,218913960,2065,2070,2070,2065,5
20241107,100500,218903615,2070,2070,2070,2070,0
20241107,100400,218903615,2070,2070,2070,2070,6
20241107,100300,218891195,2070,2070,2070,2070,0
20241107,100200,218891195,2070,2055,2070,2055,22843
20241107,100100,171834775,2060,2060,2060,2060,6786
20241107,100000,157855615,2060,2070,2070,2055,12682
20241107,095900,131730295,2070,2070,2070,2070,0
20241107,095800,131730295,2070,2070,2070,2070,2
20241107,095700,131726155,2075,2075,2075,2075,0
20241107,095600,131726155,2075,2075,2075,2055,35049
20241107,095500,59427550,2075,2080,2080,2075,86
20241107,095400,59249045,2080,2080,2080,2075,8618
20241107,095300,41364620,2085,2085,2085,2085,0
20241107,095200,41364620,2085,2085,2085,2085,16058
20241107,095100,7883690,2085,2085,2085,2085,0
20241107,095000,7883690,2085,2085,2085,2085,0
20241107,094900,7883690,2085,2085,2085,2085,0
20241107,094800,7883690,2085,2085,2085,2085,0
20241107,094700,7883690,2085,2085,2085,2085,0
20241107,094600,7883690,2085,2085,2085,2085,0
20241107,094500,7883690,2085,2090,2090,2085,34
20241107,094400,7812785,2095,2095,2095,2095,0
20241107,094300,7812785,2095,2095,2095,2095,0
20241107,094200,7812785,2095,2095,2095,2095,1
20241107,094100,7810690,2095,2095,2095,2095,0
20241107,094000,7810690,2095,2085,2095,2085,190
20241107,093900,7414230,2095,2095,2095,2095,1
20241107,093800,7412135,2095,2095,2095,2095,0
20241107,093700,7412135,2095,2095,2095,2095,5
20241107,093600,7401660,2095,2095,2095,2095,25
20241107,093500,7349285,2095,2095,2095,2095,0
20241107,093400,7349285,2095,2095,2095,2095,86
20241107,093300,7169115,2095,2095,2095,2095,102
20241107,093200,6955425,2095,2095,2095,2095,12
20241107,093100,6930285,2095,2095,2095,2095,0
20241107,093000,6930285,2095,2095,2095,2095,0
20241107,092900,6930285,2095,2095,2095,2095,0
20241107,092800,6930285,2095,2090,2095,2085,131
20241107,092700,6656175,2085,2085,2085,2085,0
20241107,092600,6656175,2085,2085,2085,2085,4
20241107,092500,6647835,2095,2095,2095,2095,0
20241107,092400,6647835,2095,2095,2095,2095,123
20241107,092300,6390150,2095,2095,2095,2095,0
20241107,092200,6390150,2095,2095,2095,2095,0
20241107,092100,6390150,2095,2095,2095,2095,0
20241107,092000,6390150,2095,2095,2095,2095,0
20241107,091900,6390150,2095,2095,2095,2085,125
20241107,091800,6128375,2095,2095,2095,2095,8
20241107,091700,6111615,2095,2095,2095,2095,22
20241107,091600,6065525,2095,2095,2100,2095,17
20241107,091500,6029905,2100,2095,2100,2095,12
20241107,091400,6004760,2100,2095,2100,2095,1253
20241107,091300,3379715,2095,2095,2095,2095,0
20241107,091200,3379715,2095,2095,2095,2095,0
20241107,091100,3379715,2095,2095,2095,2095,0
20241107,091000,3379715,2095,2095,2095,2095,10
20241107,090900,3358765,2080,2080,2080,2080,121
20241107,090800,3107085,2085,2085,2085,2085,0
20241107,090700,3107085,2085,2085,2085,2085,61
20241107,090600,2979900,2085,2085,2085,2085,103
20241107,090500,2765145,2085,2095,2095,2085,141
20241107,090400,2469910,2095,2090,2095,2085,129
20241107,090300,2199990,2090,2090,2090,2090,13
20241107,090200,2172820,2090,2090,2090,2090,59
20241107,090100,2049510,2090,2090,2090,2090,24
20241107,090000,1999350,2095,2090,2095,2090,337