KissMeData/002100/min/candle-20241015.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241015,183600,450284520,9270,9270,9270,9270,469
20241015,183500,450284520,9270,9270,9270,9270,0
20241015,183400,450284520,9270,9270,9270,9270,0
20241015,183300,450284520,9270,9270,9270,9270,0
20241015,183200,450284520,9270,9270,9270,9270,0
20241015,183100,450284520,9270,9270,9270,9270,0
20241015,183000,450284520,9270,9270,9270,9270,0
20241015,182900,450284520,9270,9270,9270,9270,0
20241015,182800,450284520,9270,9270,9270,9270,0
20241015,182700,450284520,9270,9270,9270,9270,0
20241015,182600,450284520,9270,9270,9270,9270,0
20241015,182500,450284520,9270,9270,9270,9270,0
20241015,182400,450284520,9270,9270,9270,9270,0
20241015,182300,450284520,9270,9270,9270,9270,0
20241015,182200,450284520,9270,9270,9270,9270,0
20241015,182100,450284520,9270,9270,9270,9270,0
20241015,182000,450284520,9270,9270,9270,9270,0
20241015,181900,450284520,9270,9270,9270,9270,0
20241015,181800,450284520,9270,9270,9270,9270,0
20241015,181700,450284520,9270,9270,9270,9270,0
20241015,181600,450284520,9270,9270,9270,9270,0
20241015,181500,450284520,9270,9270,9270,9270,0
20241015,181400,450284520,9270,9270,9270,9270,0
20241015,181300,450284520,9270,9270,9270,9270,0
20241015,181200,450284520,9270,9270,9270,9270,0
20241015,181100,450284520,9270,9270,9270,9270,0
20241015,181000,450284520,9270,9270,9270,9270,0
20241015,180900,450284520,9270,9270,9270,9270,0
20241015,180800,450284520,9270,9270,9270,9270,0
20241015,180700,450284520,9270,9270,9270,9270,0
20241015,180600,450284520,9270,9270,9270,9270,469
20241015,180500,450284520,9270,9270,9270,9270,0
20241015,180400,450284520,9270,9270,9270,9270,0
20241015,180300,450284520,9270,9270,9270,9270,0
20241015,180200,450284520,9270,9270,9270,9270,0
20241015,180100,450284520,9270,9270,9270,9270,0
20241015,180000,450284520,9270,9270,9270,9270,0
20241015,175900,450284520,9270,9270,9270,9270,0
20241015,175800,450284520,9270,9270,9270,9270,0
20241015,175700,450284520,9270,9270,9270,9270,0
20241015,175600,450284520,9270,9270,9270,9270,0
20241015,175500,450284520,9270,9270,9270,9270,0
20241015,175400,450284520,9270,9270,9270,9270,0
20241015,175300,450284520,9270,9270,9270,9270,0
20241015,175200,450284520,9270,9270,9270,9270,0
20241015,175100,450284520,9270,9270,9270,9270,0
20241015,175000,450284520,9270,9270,9270,9270,0
20241015,174900,450284520,9270,9270,9270,9270,0
20241015,174800,450284520,9270,9270,9270,9270,0
20241015,174700,450284520,9270,9270,9270,9270,0
20241015,174600,450284520,9270,9270,9270,9270,0
20241015,174500,450284520,9270,9270,9270,9270,0
20241015,174400,450284520,9270,9270,9270,9270,0
20241015,174300,450284520,9270,9270,9270,9270,0
20241015,174200,450284520,9270,9270,9270,9270,0
20241015,174100,450284520,9270,9270,9270,9270,0
20241015,174000,450284520,9270,9270,9270,9270,0
20241015,173900,450284520,9270,9270,9270,9270,0
20241015,173800,450284520,9270,9270,9270,9270,0
20241015,173700,450284520,9270,9270,9270,9270,0
20241015,173600,450284520,9270,9270,9270,9270,469
20241015,173500,450284520,9270,9270,9270,9270,0
20241015,173400,450284520,9270,9270,9270,9270,0
20241015,173300,450284520,9270,9270,9270,9270,0
20241015,173200,450284520,9270,9270,9270,9270,0
20241015,173100,450284520,9270,9270,9270,9270,0
20241015,173000,450284520,9270,9270,9270,9270,0
20241015,172900,450284520,9270,9270,9270,9270,0
20241015,172800,450284520,9270,9270,9270,9270,0
20241015,172700,450284520,9270,9270,9270,9270,0
20241015,172600,450284520,9270,9270,9270,9270,0
20241015,172500,450284520,9270,9270,9270,9270,0
20241015,172400,450284520,9270,9270,9270,9270,0
20241015,172300,450284520,9270,9270,9270,9270,0
20241015,172200,450284520,9270,9270,9270,9270,0
20241015,172100,450284520,9270,9270,9270,9270,0
20241015,172000,450284520,9270,9270,9270,9270,0
20241015,171900,450284520,9270,9270,9270,9270,0
20241015,171800,450284520,9270,9270,9270,9270,0
20241015,171700,450284520,9270,9270,9270,9270,0
20241015,171600,450284520,9270,9270,9270,9270,0
20241015,171500,450284520,9270,9270,9270,9270,0
20241015,171400,450284520,9270,9270,9270,9270,0
20241015,171300,450284520,9270,9270,9270,9270,0
20241015,171200,450284520,9270,9270,9270,9270,0
20241015,171100,450284520,9270,9270,9270,9270,0
20241015,171000,450284520,9270,9270,9270,9270,0
20241015,170900,450284520,9270,9270,9270,9270,0
20241015,170800,450284520,9270,9270,9270,9270,0
20241015,170700,450284520,9270,9270,9270,9270,0
20241015,170600,450284520,9270,9270,9270,9270,469
20241015,170500,450284520,9270,9270,9270,9270,0
20241015,170400,450284520,9270,9270,9270,9270,0
20241015,170300,450284520,9270,9270,9270,9270,0
20241015,170200,450284520,9270,9270,9270,9270,0
20241015,170100,450284520,9270,9270,9270,9270,0
20241015,170000,450284520,9270,9270,9270,9270,0
20241015,165900,450284520,9270,9270,9270,9270,0
20241015,165800,450284520,9270,9270,9270,9270,0
20241015,165700,450284520,9270,9270,9270,9270,0
20241015,165600,450284520,9270,9270,9270,9270,0
20241015,165500,450284520,9270,9270,9270,9270,0
20241015,165400,450284520,9270,9270,9270,9270,0
20241015,165300,450284520,9270,9270,9270,9270,0
20241015,165200,450284520,9270,9270,9270,9270,0
20241015,165100,450284520,9270,9270,9270,9270,0
20241015,165000,450284520,9270,9270,9270,9270,0
20241015,164900,450284520,9270,9270,9270,9270,0
20241015,164800,450284520,9270,9270,9270,9270,0
20241015,164700,450284520,9270,9270,9270,9270,0
20241015,164600,450284520,9270,9270,9270,9270,0
20241015,164500,450284520,9270,9270,9270,9270,0
20241015,164400,450284520,9270,9270,9270,9270,0
20241015,164300,450284520,9270,9270,9270,9270,0
20241015,164200,450284520,9270,9270,9270,9270,0
20241015,164100,450284520,9270,9270,9270,9270,0
20241015,164000,450284520,9270,9270,9270,9270,0
20241015,163900,450284520,9270,9270,9270,9270,0
20241015,163800,450284520,9270,9270,9270,9270,0
20241015,163700,450284520,9270,9270,9270,9270,0
20241015,163600,450284520,9270,9270,9270,9270,469
20241015,163500,450284520,9270,9270,9270,9270,0
20241015,163400,450284520,9270,9270,9270,9270,0
20241015,163300,450284520,9270,9270,9270,9270,0
20241015,163200,450284520,9270,9270,9270,9270,0
20241015,163100,450284520,9270,9270,9270,9270,0
20241015,163000,450284520,9270,9270,9270,9270,0
20241015,162900,450284520,9270,9270,9270,9270,0
20241015,162800,450284520,9270,9270,9270,9270,0
20241015,162700,450284520,9270,9270,9270,9270,0
20241015,162600,450284520,9270,9270,9270,9270,0
20241015,162500,450284520,9270,9270,9270,9270,0
20241015,162400,450284520,9270,9270,9270,9270,0
20241015,162300,450284520,9270,9270,9270,9270,0
20241015,162200,450284520,9270,9270,9270,9270,0
20241015,162100,450284520,9270,9270,9270,9270,0
20241015,162000,450284520,9270,9270,9270,9270,0
20241015,161900,450284520,9270,9270,9270,9270,0
20241015,161800,450284520,9270,9270,9270,9270,0
20241015,161700,450284520,9270,9270,9270,9270,0
20241015,161600,450284520,9270,9270,9270,9270,0
20241015,161500,450284520,9270,9270,9270,9270,0
20241015,161400,450284520,9270,9270,9270,9270,0
20241015,161300,450284520,9270,9270,9270,9270,0
20241015,161200,450284520,9270,9270,9270,9270,0
20241015,161100,450284520,9270,9270,9270,9270,0
20241015,161000,450284520,9270,9270,9270,9270,0
20241015,160900,450284520,9270,9270,9270,9270,0
20241015,160800,450284520,9270,9270,9270,9270,0
20241015,160700,450284520,9270,9270,9270,9270,0
20241015,160600,450284520,9270,9270,9270,9270,469
20241015,160500,450284520,9270,9270,9270,9270,0
20241015,160400,450284520,9270,9270,9270,9270,0
20241015,160300,450284520,9270,9270,9270,9270,0
20241015,160200,450284520,9270,9270,9270,9270,0
20241015,160100,450284520,9270,9270,9270,9270,0
20241015,160000,450284520,9270,9270,9270,9270,0
20241015,155900,450284520,9270,9270,9270,9270,0
20241015,155800,450284520,9270,9270,9270,9270,0
20241015,155700,450284520,9270,9270,9270,9270,0
20241015,155600,450284520,9270,9270,9270,9270,0
20241015,155500,450284520,9270,9270,9270,9270,0
20241015,155400,450284520,9270,9270,9270,9270,0
20241015,155300,450284520,9270,9270,9270,9270,0
20241015,155200,450284520,9270,9270,9270,9270,0
20241015,155100,450284520,9270,9270,9270,9270,0
20241015,155000,450284520,9270,9270,9270,9270,0
20241015,154900,450284520,9270,9270,9270,9270,0
20241015,154800,450284520,9270,9270,9270,9270,0
20241015,154700,450284520,9270,9270,9270,9270,0
20241015,154600,450284520,9270,9270,9270,9270,0
20241015,154500,450284520,9270,9270,9270,9270,0
20241015,154400,450284520,9270,9270,9270,9270,0
20241015,154300,450284520,9270,9270,9270,9270,0
20241015,154200,450284520,9270,9270,9270,9270,0
20241015,154100,450284520,9270,9270,9270,9270,0
20241015,154000,450284520,9270,9270,9270,9270,0
20241015,153900,450284520,9270,9270,9270,9270,0
20241015,153800,450284520,9270,9270,9270,9270,0
20241015,153700,450284520,9270,9270,9270,9270,0
20241015,153600,450284520,9270,9270,9270,9270,469
20241015,153500,450284520,9270,9270,9270,9270,0
20241015,153400,450284520,9270,9270,9270,9270,0
20241015,153300,450284520,9270,9270,9270,9270,0
20241015,153200,450284520,9270,9270,9270,9270,0
20241015,153100,450284520,9270,9270,9270,9270,0
20241015,153000,450284520,9270,9270,9270,9270,469
20241015,152900,445936890,9280,9280,9280,9280,0
20241015,152800,445936890,9280,9280,9280,9280,0
20241015,152700,445936890,9280,9280,9280,9280,0
20241015,152600,445936890,9280,9280,9280,9280,0
20241015,152500,445936890,9280,9280,9280,9280,0
20241015,152400,445936890,9280,9280,9280,9280,0
20241015,152300,445936890,9280,9280,9280,9280,0
20241015,152200,445936890,9280,9280,9280,9280,0
20241015,152100,445936890,9280,9280,9280,9280,0
20241015,152000,445936890,9280,9280,9280,9280,0
20241015,151900,445936890,9280,9270,9280,9270,80
20241015,151800,445194720,9270,9270,9270,9270,1
20241015,151700,445185450,9270,9270,9270,9270,2
20241015,151600,445166910,9270,9270,9270,9270,0
20241015,151500,445166910,9270,9250,9270,9250,8
20241015,151400,445092870,9270,9270,9270,9270,1
20241015,151300,445083600,9270,9270,9270,9270,1
20241015,151200,445074330,9270,9260,9270,9230,588
20241015,151100,439639770,9270,9280,9280,9270,3
20241015,151000,439611940,9280,9280,9280,9280,0
20241015,150900,439611940,9280,9270,9280,9260,83
20241015,150800,438843090,9280,9280,9280,9280,12
20241015,150700,438731730,9290,9290,9290,9290,1
20241015,150600,438722440,9290,9280,9290,9280,61
20241015,150500,438156340,9280,9280,9280,9280,1
20241015,150400,438147060,9280,9280,9280,9280,0
20241015,150300,438147060,9280,9280,9280,9280,49
20241015,150200,437692340,9280,9270,9280,9270,2
20241015,150100,437673790,9280,9280,9280,9280,1
20241015,150000,437664510,9280,9270,9280,9260,7
20241015,145900,437599660,9270,9270,9270,9270,25
20241015,145800,437367910,9270,9280,9280,9270,28
20241015,145700,437108090,9270,9270,9270,9270,484
20241015,145600,432621410,9270,9270,9270,9270,41
20241015,145500,432241340,9270,9250,9270,9250,8
20241015,145400,432167320,9270,9270,9270,9270,1
20241015,145300,432158050,9240,9240,9240,9240,0
20241015,145200,432158050,9240,9270,9270,9240,8
20241015,145100,432084010,9270,9270,9270,9270,0
20241015,145000,432084010,9270,9260,9270,9260,6
20241015,144900,432028440,9270,9270,9270,9240,128
20241015,144800,430844630,9270,9270,9270,9270,15
20241015,144700,430705580,9260,9260,9260,9260,48
20241015,144600,430261100,9260,9260,9260,9260,2
20241015,144500,430242580,9230,9240,9240,9230,10
20241015,144400,430150270,9230,9240,9240,9230,17
20241015,144300,429993350,9270,9260,9270,9240,19
20241015,144200,429817420,9260,9260,9260,9260,0
20241015,144100,429817420,9260,9230,9260,9210,1096
20241015,144000,419713990,9220,9250,9250,9220,54
20241015,143900,419215570,9250,9250,9250,9250,0
20241015,143800,419215570,9250,9250,9250,9250,0
20241015,143700,419215570,9250,9240,9250,9230,351
20241015,143600,415974510,9250,9250,9250,9250,33
20241015,143500,415669260,9260,9260,9260,9260,1
20241015,143400,415660000,9260,9240,9260,9230,266
20241015,143300,413203310,9250,9260,9260,9250,118
20241015,143200,412111280,9260,9260,9260,9260,1
20241015,143100,412102020,9270,9270,9270,9270,3
20241015,143000,412074210,9270,9270,9270,9270,32
20241015,142900,411777570,9270,9270,9270,9270,1
20241015,142800,411768300,9270,9270,9270,9270,2
20241015,142700,411749760,9270,9270,9270,9270,73
20241015,142600,411073050,9270,9270,9270,9270,2
20241015,142500,411054510,9250,9270,9270,9250,52
20241015,142400,410573460,9270,9270,9270,9270,1
20241015,142300,410564190,9270,9270,9270,9270,1
20241015,142200,410554920,9270,9270,9270,9270,2
20241015,142100,410536380,9270,9270,9270,9270,1
20241015,142000,410527110,9270,9270,9270,9270,1
20241015,141900,410517840,9270,9270,9270,9270,2
20241015,141800,410499300,9270,9270,9270,9270,100
20241015,141700,409572300,9270,9270,9270,9270,1
20241015,141600,409563030,9260,9260,9270,9260,7
20241015,141500,409498180,9270,9260,9270,9260,7
20241015,141400,409433350,9260,9260,9260,9260,1
20241015,141300,409424090,9260,9260,9260,9260,2
20241015,141200,409405570,9260,9260,9260,9260,0
20241015,141100,409405570,9260,9260,9260,9260,2
20241015,141000,409387050,9260,9260,9260,9250,795
20241015,140900,402032750,9270,9270,9270,9270,2
20241015,140800,402014210,9270,9270,9270,9270,0
20241015,140700,402014210,9270,9270,9270,9270,43
20241015,140600,401615600,9270,9270,9270,9270,2
20241015,140500,401597060,9280,9280,9280,9280,3
20241015,140400,401569220,9280,9280,9280,9280,2
20241015,140300,401550660,9280,9280,9280,9280,1
20241015,140200,401541380,9280,9280,9280,9280,1
20241015,140100,401532100,9280,9280,9280,9280,1
20241015,140000,401522820,9280,9280,9280,9280,90
20241015,135900,400687620,9280,9280,9280,9280,3
20241015,135800,400659780,9280,9280,9280,9280,1
20241015,135700,400650500,9280,9280,9280,9280,101
20241015,135600,399713220,9280,9280,9280,9280,2
20241015,135500,399694660,9270,9270,9270,9270,1
20241015,135400,399685390,9280,9280,9280,9280,2
20241015,135300,399666830,9280,9270,9280,9270,193
20241015,135200,397877710,9270,9270,9270,9270,100
20241015,135100,396950710,9270,9270,9270,9270,1
20241015,135000,396941440,9270,9270,9270,9270,3
20241015,134900,396913630,9270,9270,9270,9270,0
20241015,134800,396913630,9270,9260,9270,9260,5
20241015,134700,396867320,9260,9260,9260,9260,5
20241015,134600,396821020,9260,9260,9260,9260,197
20241015,134500,394996800,9270,9270,9270,9270,3
20241015,134400,394968990,9270,9270,9270,9270,98
20241015,134300,394060530,9270,9270,9270,9270,1
20241015,134200,394051260,9270,9270,9270,9270,2
20241015,134100,394032720,9270,9270,9270,9270,2
20241015,134000,394014180,9260,9270,9270,9260,4
20241015,133900,393977110,9270,9260,9270,9260,22
20241015,133800,393773370,9270,9270,9270,9270,1
20241015,133700,393764100,9270,9280,9280,9270,2
20241015,133600,393745550,9280,9270,9280,9270,39
20241015,133500,393383910,9270,9270,9270,9270,1
20241015,133400,393374640,9270,9270,9270,9270,1
20241015,133300,393365370,9280,9270,9280,9270,3
20241015,133200,393337540,9280,9270,9280,9270,3
20241015,133100,393309710,9280,9280,9280,9270,326
20241015,133000,390284450,9270,9280,9280,9270,4
20241015,132900,390247360,9280,9280,9280,9280,2
20241015,132800,390228800,9280,9280,9280,9280,3
20241015,132700,390200960,9280,9270,9280,9270,2
20241015,132600,390182410,9280,9250,9280,9250,144
20241015,132500,388849920,9260,9260,9260,9260,2
20241015,132400,388831400,9260,9260,9260,9260,1
20241015,132300,388822140,9260,9260,9260,9260,2
20241015,132200,388803620,9250,9260,9260,9250,102
20241015,132100,387860100,9260,9260,9260,9260,191
20241015,132000,386091440,9280,9270,9280,9270,2
20241015,131900,386072890,9260,9270,9280,9260,23
20241015,131800,385859860,9280,9270,9280,9270,2
20241015,131700,385841310,9280,9270,9280,9270,11
20241015,131600,385739330,9270,9270,9270,9270,190
20241015,131500,383978030,9270,9270,9270,9270,122
20241015,131400,382847090,9280,9290,9330,9280,1084
20241015,131300,372756810,9290,9290,9290,9290,0
20241015,131200,372756810,9290,9290,9300,9290,52
20241015,131100,372273720,9290,9280,9310,9280,2318
20241015,131000,350737300,9280,9280,9290,9260,713
20241015,130900,344123870,9280,9240,9280,9240,2237
20241015,130800,323419290,9220,9220,9220,9220,1695
20241015,130700,307791390,9210,9210,9210,9210,0
20241015,130600,307791390,9210,9210,9210,9210,0
20241015,130500,307791390,9210,9210,9210,9210,1
20241015,130400,307782180,9220,9220,9220,9220,0
20241015,130300,307782180,9220,9220,9220,9220,0
20241015,130200,307782180,9220,9220,9220,9220,0
20241015,130100,307782180,9220,9220,9220,9220,0
20241015,130000,307782180,9220,9210,9220,9210,15
20241015,125900,307643930,9220,9220,9220,9220,0
20241015,125800,307643930,9220,9220,9220,9220,0
20241015,125700,307643930,9220,9220,9220,9220,0
20241015,125600,307643930,9220,9220,9220,9220,0
20241015,125500,307643930,9220,9220,9220,9220,0
20241015,125400,307643930,9220,9220,9220,9220,0
20241015,125300,307643930,9220,9220,9220,9220,0
20241015,125200,307643930,9220,9220,9220,9220,0
20241015,125100,307643930,9220,9220,9220,9220,0
20241015,125000,307643930,9220,9220,9220,9220,171
20241015,124900,306067310,9220,9210,9220,9210,13
20241015,124800,305947460,9220,9220,9220,9220,0
20241015,124700,305947460,9220,9220,9220,9220,280
20241015,124600,303365860,9220,9220,9220,9220,0
20241015,124500,303365860,9220,9220,9220,9220,12
20241015,124400,303255220,9210,9210,9210,9210,0
20241015,124300,303255220,9210,9210,9210,9210,0
20241015,124200,303255220,9210,9210,9210,9210,299
20241015,124100,300501430,9220,9220,9220,9220,0
20241015,124000,300501430,9220,9220,9220,9220,1
20241015,123900,300492210,9220,9220,9220,9220,0
20241015,123800,300492210,9220,9220,9220,9220,0
20241015,123700,300492210,9220,9220,9220,9220,2
20241015,123600,300473770,9220,9220,9220,9220,0
20241015,123500,300473770,9220,9220,9220,9220,0
20241015,123400,300473770,9220,9220,9220,9220,49
20241015,123300,300021990,9220,9220,9220,9220,0
20241015,123200,300021990,9220,9220,9220,9220,0
20241015,123100,300021990,9220,9220,9220,9220,0
20241015,123000,300021990,9220,9240,9240,9220,2
20241015,122900,300003530,9230,9220,9240,9220,9
20241015,122800,299920450,9240,9240,9240,9220,11
20241015,122700,299818890,9230,9220,9240,9220,7
20241015,122600,299754280,9220,9210,9230,9210,1419
20241015,122500,286675130,9200,9200,9200,9200,0
20241015,122400,286675130,9200,9200,9200,9200,11
20241015,122300,286573930,9210,9210,9210,9210,0
20241015,122200,286573930,9210,9210,9210,9210,0
20241015,122100,286573930,9210,9210,9210,9210,0
20241015,122000,286573930,9210,9210,9210,9210,5
20241015,121900,286527880,9210,9210,9210,9210,0
20241015,121800,286527880,9210,9210,9210,9210,0
20241015,121700,286527880,9210,9210,9210,9210,0
20241015,121600,286527880,9210,9210,9210,9210,0
20241015,121500,286527880,9210,9210,9210,9210,2
20241015,121400,286509460,9210,9210,9210,9210,23
20241015,121300,286297630,9200,9200,9200,9200,30
20241015,121200,286021630,9200,9200,9200,9200,0
20241015,121100,286021630,9200,9200,9200,9200,0
20241015,121000,286021630,9200,9200,9200,9200,0
20241015,120900,286021630,9200,9200,9200,9200,0
20241015,120800,286021630,9200,9200,9200,9200,0
20241015,120700,286021630,9200,9200,9200,9200,0
20241015,120600,286021630,9200,9200,9200,9200,0
20241015,120500,286021630,9200,9200,9200,9200,0
20241015,120400,286021630,9200,9200,9200,9200,0
20241015,120300,286021630,9200,9200,9200,9200,0
20241015,120200,286021630,9200,9230,9230,9200,1141
20241015,120100,275517230,9240,9240,9240,9240,0
20241015,120000,275517230,9240,9240,9240,9240,102
20241015,115900,274574750,9240,9230,9240,9230,3
20241015,115800,274547050,9230,9230,9230,9230,0
20241015,115700,274547050,9230,9230,9230,9230,0
20241015,115600,274547050,9230,9230,9230,9230,0
20241015,115500,274547050,9230,9230,9230,9230,10
20241015,115400,274454750,9240,9240,9240,9240,30
20241015,115300,274177550,9230,9230,9230,9230,0
20241015,115200,274177550,9230,9230,9230,9230,0
20241015,115100,274177550,9230,9230,9230,9230,1
20241015,115000,274168320,9230,9230,9230,9230,12
20241015,114900,274057560,9230,9230,9230,9230,243
20241015,114800,271814670,9240,9240,9240,9240,1
20241015,114700,271805430,9240,9240,9240,9240,0
20241015,114600,271805430,9240,9240,9240,9240,0
20241015,114500,271805430,9240,9240,9240,9240,1
20241015,114400,271796190,9240,9240,9240,9240,0
20241015,114300,271796190,9240,9240,9240,9240,0
20241015,114200,271796190,9240,9240,9240,9240,0
20241015,114100,271796190,9240,9240,9240,9240,173
20241015,114000,270197670,9240,9240,9240,9240,0
20241015,113900,270197670,9240,9240,9240,9240,55
20241015,113800,269689470,9240,9250,9250,9240,11
20241015,113700,269587800,9260,9260,9260,9260,0
20241015,113600,269587800,9260,9260,9270,9260,20
20241015,113500,269402590,9260,9260,9260,9260,0
20241015,113400,269402590,9260,9260,9260,9260,0
20241015,113300,269402590,9260,9270,9270,9250,94
20241015,113200,268532140,9260,9250,9260,9250,50
20241015,113100,268069200,9260,9260,9260,9260,201
20241015,113000,266207940,9260,9260,9260,9260,0
20241015,112900,266207940,9260,9260,9260,9260,1
20241015,112800,266198680,9250,9250,9250,9250,0
20241015,112700,266198680,9250,9250,9250,9250,1
20241015,112600,266189430,9260,9250,9260,9250,6
20241015,112500,266133880,9260,9260,9260,9260,0
20241015,112400,266133880,9260,9250,9270,9250,14
20241015,112300,266004250,9270,9270,9270,9270,0
20241015,112200,266004250,9270,9250,9270,9250,2
20241015,112100,265985730,9270,9250,9270,9250,8
20241015,112000,265911650,9270,9270,9270,9270,0
20241015,111900,265911650,9270,9270,9270,9270,0
20241015,111800,265911650,9270,9250,9270,9250,9
20241015,111700,265828310,9270,9250,9270,9250,331
20241015,111600,262763260,9260,9250,9260,9250,8
20241015,111500,262689210,9260,9260,9260,9260,0
20241015,111400,262689210,9260,9260,9260,9260,0
20241015,111300,262689210,9260,9260,9260,9260,0
20241015,111200,262689210,9260,9260,9260,9260,0
20241015,111100,262689210,9260,9260,9260,9260,0
20241015,111000,262689210,9260,9260,9260,9260,0
20241015,110900,262689210,9260,9250,9270,9250,71
20241015,110800,262031750,9270,9270,9270,9270,0
20241015,110700,262031750,9270,9270,9270,9270,0
20241015,110600,262031750,9270,9270,9270,9270,0
20241015,110500,262031750,9270,9240,9270,9240,2
20241015,110400,262013240,9230,9230,9230,9230,27
20241015,110300,261764030,9260,9250,9260,9230,37
20241015,110200,261421880,9270,9240,9270,9240,460
20241015,110100,257166870,9270,9260,9270,9240,176
20241015,110000,255540360,9270,9270,9270,9270,0
20241015,105900,255540360,9270,9270,9270,9270,2
20241015,105800,255521820,9270,9270,9270,9270,2
20241015,105700,255503280,9280,9280,9280,9280,0
20241015,105600,255503280,9280,9280,9280,9280,0
20241015,105500,255503280,9280,9260,9280,9260,103
20241015,105400,254549450,9270,9270,9270,9270,689
20241015,105300,248162420,9280,9270,9280,9270,88
20241015,105200,247346610,9270,9270,9270,9270,2
20241015,105100,247328070,9270,9270,9270,9270,54
20241015,105000,246827490,9270,9270,9270,9270,0
20241015,104900,246827490,9270,9270,9270,9270,0
20241015,104800,246827490,9270,9260,9270,9260,80
20241015,104700,246085900,9260,9260,9260,9260,0
20241015,104600,246085900,9260,9260,9260,9260,0
20241015,104500,246085900,9260,9240,9260,9240,360
20241015,104400,242757820,9240,9240,9240,9240,1048
20241015,104300,233074300,9230,9230,9230,9230,3
20241015,104200,233046610,9230,9230,9230,9230,0
20241015,104100,233046610,9230,9230,9230,9230,0
20241015,104000,233046610,9230,9230,9230,9230,30
20241015,103900,232769710,9230,9230,9230,9230,0
20241015,103800,232769710,9230,9230,9230,9230,0
20241015,103700,232769710,9230,9230,9230,9230,0
20241015,103600,232769710,9230,9230,9230,9230,11
20241015,103500,232668180,9230,9230,9230,9230,1
20241015,103400,232658950,9240,9240,9240,9240,0
20241015,103300,232658950,9240,9240,9240,9240,0
20241015,103200,232658950,9240,9230,9240,9230,2
20241015,103100,232640480,9220,9220,9220,9220,10
20241015,103000,232548280,9220,9220,9220,9220,0
20241015,102900,232548280,9220,9220,9220,9220,172
20241015,102800,230962440,9240,9230,9240,9230,101
20241015,102700,230030200,9240,9220,9240,9220,11
20241015,102600,229928670,9240,9220,9240,9200,1126
20241015,102500,219559610,9230,9230,9230,9230,383
20241015,102400,216024520,9240,9230,9240,9230,350
20241015,102300,212791020,9230,9230,9230,9230,10
20241015,102200,212698720,9230,9230,9230,9230,0
20241015,102100,212698720,9230,9250,9250,9230,97
20241015,102000,211802250,9250,9250,9250,9250,5
20241015,101900,211756000,9250,9260,9260,9250,357
20241015,101800,208452730,9270,9270,9270,9270,0
20241015,101700,208452730,9270,9270,9270,9270,3
20241015,101600,208424920,9280,9280,9280,9280,0
20241015,101500,208424920,9280,9280,9280,9280,0
20241015,101400,208424920,9280,9280,9280,9280,5
20241015,101300,208378520,9280,9280,9280,9280,0
20241015,101200,208378520,9280,9280,9280,9280,55
20241015,101100,207868120,9280,9280,9280,9280,1
20241015,101000,207858840,9280,9250,9280,9250,1279
20241015,100900,196015610,9250,9250,9250,9250,11
20241015,100800,195913860,9250,9270,9270,9250,2311
20241015,100700,174529050,9270,9280,9280,9270,10
20241015,100600,174436340,9300,9290,9300,9290,3
20241015,100500,174408450,9270,9300,9300,9270,38
20241015,100400,174056160,9280,9270,9280,9270,103
20241015,100300,173100440,9270,9280,9280,9260,229
20241015,100200,170977170,9290,9290,9290,9290,64
20241015,100100,170382610,9300,9300,9300,9300,49
20241015,100000,169926910,9290,9300,9300,9290,16
20241015,095900,169778150,9290,9290,9290,9290,382
20241015,095800,166229370,9290,9290,9290,9290,120
20241015,095700,165114570,9300,9300,9300,9300,5
20241015,095600,165068070,9300,9300,9300,9300,3
20241015,095500,165040170,9290,9290,9290,9290,540
20241015,095400,160023570,9300,9290,9300,9290,18
20241015,095300,159856180,9310,9310,9310,9310,0
20241015,095200,159856180,9310,9310,9310,9300,138
20241015,095100,158571410,9300,9300,9300,9300,8
20241015,095000,158497010,9310,9300,9310,9300,12
20241015,094900,158385330,9290,9360,9360,9280,606
20241015,094800,152738430,9360,9240,9360,9230,1199
20241015,094700,141580600,9240,9230,9270,9220,439
20241015,094600,137524860,9240,9290,9290,9240,334
20241015,094500,134437890,9290,9360,9360,9270,387
20241015,094400,130827150,9360,9340,9360,9320,2117
20241015,094300,111045310,9340,9260,9340,9260,4337
20241015,094200,70661380,9260,9220,9300,9220,584
20241015,094100,65254120,9200,9200,9210,9200,1540
20241015,094000,51085230,9200,9190,9200,9180,197
20241015,093900,49275510,9200,9160,9200,9160,3126
20241015,093800,20583580,9160,9160,9160,9160,0
20241015,093700,20583580,9160,9160,9160,9160,410
20241015,093600,16827980,9150,9130,9150,9130,229
20241015,093500,14736470,9130,9130,9130,9130,15
20241015,093400,14599520,9130,9130,9130,9130,1
20241015,093300,14590390,9120,9120,9120,9120,0
20241015,093200,14590390,9120,9130,9130,9120,10
20241015,093100,14499140,9130,9130,9130,9130,2
20241015,093000,14480880,9130,9130,9130,9130,0
20241015,092900,14480880,9130,9130,9130,9130,0
20241015,092800,14480880,9130,9130,9130,9130,0
20241015,092700,14480880,9130,9130,9130,9130,1
20241015,092600,14471750,9130,9130,9130,9130,16
20241015,092500,14325670,9130,9130,9130,9130,1
20241015,092400,14316540,9130,9130,9130,9130,0
20241015,092300,14316540,9130,9130,9130,9130,109
20241015,092200,13321370,9130,9120,9130,9120,70
20241015,092100,12682280,9130,9130,9130,9120,164
20241015,092000,11185080,9160,9160,9160,9160,0
20241015,091900,11185080,9160,9160,9160,9160,0
20241015,091800,11185080,9160,9160,9160,9160,0
20241015,091700,11185080,9160,9160,9160,9160,0
20241015,091600,11185080,9160,9130,9160,9130,2
20241015,091500,11166790,9130,9130,9130,9130,0
20241015,091400,11166790,9130,9130,9130,9130,0
20241015,091300,11166790,9130,9110,9130,9110,2
20241015,091200,11148550,9100,9100,9100,9100,0
20241015,091100,11148550,9100,9100,9100,9100,204
20241015,091000,9292150,9160,9110,9160,9110,2
20241015,090900,9273880,9110,9130,9130,9110,488
20241015,090800,4827020,9120,9130,9130,9120,24
20241015,090700,4607910,9160,9160,9160,9160,50
20241015,090600,4149910,9160,9160,9160,9160,1
20241015,090500,4140750,9160,9160,9160,9160,0
20241015,090400,4140750,9160,9160,9160,9160,0
20241015,090300,4140750,9160,9160,9160,9160,0
20241015,090200,4140750,9160,9160,9160,9160,11
20241015,090100,4039990,9160,9160,9160,9160,150
20241015,090000,2665990,9130,9130,9130,9130,291