KissMeData/009200/min/candle-20231024.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231024,184800,175872345,2070,2070,2070,2070,4551
20231024,184700,175872345,2070,2070,2070,2070,0
20231024,184600,175872345,2070,2070,2070,2070,0
20231024,184500,175872345,2070,2070,2070,2070,0
20231024,184400,175872345,2070,2070,2070,2070,0
20231024,184300,175872345,2070,2070,2070,2070,0
20231024,184200,175872345,2070,2070,2070,2070,0
20231024,184100,175872345,2070,2070,2070,2070,0
20231024,184000,175872345,2070,2070,2070,2070,0
20231024,183900,175872345,2070,2070,2070,2070,0
20231024,183800,175872345,2070,2070,2070,2070,0
20231024,183700,175872345,2070,2070,2070,2070,0
20231024,183600,175872345,2070,2070,2070,2070,0
20231024,183500,175872345,2070,2070,2070,2070,0
20231024,183400,175872345,2070,2070,2070,2070,0
20231024,183300,175872345,2070,2070,2070,2070,0
20231024,183200,175872345,2070,2070,2070,2070,0
20231024,183100,175872345,2070,2070,2070,2070,0
20231024,183000,175872345,2070,2070,2070,2070,0
20231024,182900,175872345,2070,2070,2070,2070,0
20231024,182800,175872345,2070,2070,2070,2070,0
20231024,182700,175872345,2070,2070,2070,2070,0
20231024,182600,175872345,2070,2070,2070,2070,0
20231024,182500,175872345,2070,2070,2070,2070,0
20231024,182400,175872345,2070,2070,2070,2070,0
20231024,182300,175872345,2070,2070,2070,2070,0
20231024,182200,175872345,2070,2070,2070,2070,0
20231024,182100,175872345,2070,2070,2070,2070,0
20231024,182000,175872345,2070,2070,2070,2070,0
20231024,181900,175872345,2070,2070,2070,2070,0
20231024,181800,175872345,2070,2070,2070,2070,4551
20231024,181700,175872345,2070,2070,2070,2070,0
20231024,181600,175872345,2070,2070,2070,2070,0
20231024,181500,175872345,2070,2070,2070,2070,0
20231024,181400,175872345,2070,2070,2070,2070,0
20231024,181300,175872345,2070,2070,2070,2070,0
20231024,181200,175872345,2070,2070,2070,2070,0
20231024,181100,175872345,2070,2070,2070,2070,0
20231024,181000,175872345,2070,2070,2070,2070,0
20231024,180900,175872345,2070,2070,2070,2070,0
20231024,180800,175872345,2070,2070,2070,2070,0
20231024,180700,175872345,2070,2070,2070,2070,0
20231024,180600,175872345,2070,2070,2070,2070,0
20231024,180500,175872345,2070,2070,2070,2070,0
20231024,180400,175872345,2070,2070,2070,2070,0
20231024,180300,175872345,2070,2070,2070,2070,0
20231024,180200,175872345,2070,2070,2070,2070,0
20231024,180100,175872345,2070,2070,2070,2070,0
20231024,180000,175872345,2070,2070,2070,2070,0
20231024,175900,175872345,2070,2070,2070,2070,0
20231024,175800,175872345,2070,2070,2070,2070,0
20231024,175700,175872345,2070,2070,2070,2070,0
20231024,175600,175872345,2070,2070,2070,2070,0
20231024,175500,175872345,2070,2070,2070,2070,0
20231024,175400,175872345,2070,2070,2070,2070,0
20231024,175300,175872345,2070,2070,2070,2070,0
20231024,175200,175872345,2070,2070,2070,2070,0
20231024,175100,175872345,2070,2070,2070,2070,0
20231024,175000,175872345,2070,2070,2070,2070,0
20231024,174900,175872345,2070,2070,2070,2070,0
20231024,174800,175872345,2070,2070,2070,2070,4551
20231024,174700,175872345,2070,2070,2070,2070,0
20231024,174600,175872345,2070,2070,2070,2070,0
20231024,174500,175872345,2070,2070,2070,2070,0
20231024,174400,175872345,2070,2070,2070,2070,0
20231024,174300,175872345,2070,2070,2070,2070,0
20231024,174200,175872345,2070,2070,2070,2070,0
20231024,174100,175872345,2070,2070,2070,2070,0
20231024,174000,175872345,2070,2070,2070,2070,0
20231024,173900,175872345,2070,2070,2070,2070,0
20231024,173800,175872345,2070,2070,2070,2070,0
20231024,173700,175872345,2070,2070,2070,2070,0
20231024,173600,175872345,2070,2070,2070,2070,0
20231024,173500,175872345,2070,2070,2070,2070,0
20231024,173400,175872345,2070,2070,2070,2070,0
20231024,173300,175872345,2070,2070,2070,2070,0
20231024,173200,175872345,2070,2070,2070,2070,0
20231024,173100,175872345,2070,2070,2070,2070,0
20231024,173000,175872345,2070,2070,2070,2070,0
20231024,172900,175872345,2070,2070,2070,2070,0
20231024,172800,175872345,2070,2070,2070,2070,0
20231024,172700,175872345,2070,2070,2070,2070,0
20231024,172600,175872345,2070,2070,2070,2070,0
20231024,172500,175872345,2070,2070,2070,2070,0
20231024,172400,175872345,2070,2070,2070,2070,0
20231024,172300,175872345,2070,2070,2070,2070,0
20231024,172200,175872345,2070,2070,2070,2070,0
20231024,172100,175872345,2070,2070,2070,2070,0
20231024,172000,175872345,2070,2070,2070,2070,0
20231024,171900,175872345,2070,2070,2070,2070,0
20231024,171800,175872345,2070,2070,2070,2070,4551
20231024,171700,175872345,2070,2070,2070,2070,0
20231024,171600,175872345,2070,2070,2070,2070,0
20231024,171500,175872345,2070,2070,2070,2070,0
20231024,171400,175872345,2070,2070,2070,2070,0
20231024,171300,175872345,2070,2070,2070,2070,0
20231024,171200,175872345,2070,2070,2070,2070,0
20231024,171100,175872345,2070,2070,2070,2070,0
20231024,171000,175872345,2070,2070,2070,2070,0
20231024,170900,175872345,2070,2070,2070,2070,0
20231024,170800,175872345,2070,2070,2070,2070,0
20231024,170700,175872345,2070,2070,2070,2070,0
20231024,170600,175872345,2070,2070,2070,2070,0
20231024,170500,175872345,2070,2070,2070,2070,0
20231024,170400,175872345,2070,2070,2070,2070,0
20231024,170300,175872345,2070,2070,2070,2070,0
20231024,170200,175872345,2070,2070,2070,2070,0
20231024,170100,175872345,2070,2070,2070,2070,0
20231024,170000,175872345,2070,2070,2070,2070,0
20231024,165900,175872345,2070,2070,2070,2070,0
20231024,165800,175872345,2070,2070,2070,2070,0
20231024,165700,175872345,2070,2070,2070,2070,0
20231024,165600,175872345,2070,2070,2070,2070,0
20231024,165500,175872345,2070,2070,2070,2070,0
20231024,165400,175872345,2070,2070,2070,2070,0
20231024,165300,175872345,2070,2070,2070,2070,0
20231024,165200,175872345,2070,2070,2070,2070,0
20231024,165100,175872345,2070,2070,2070,2070,0
20231024,165000,175872345,2070,2070,2070,2070,0
20231024,164900,175872345,2070,2070,2070,2070,0
20231024,164800,175872345,2070,2070,2070,2070,4551
20231024,164700,175872345,2070,2070,2070,2070,0
20231024,164600,175872345,2070,2070,2070,2070,0
20231024,164500,175872345,2070,2070,2070,2070,0
20231024,164400,175872345,2070,2070,2070,2070,0
20231024,164300,175872345,2070,2070,2070,2070,0
20231024,164200,175872345,2070,2070,2070,2070,0
20231024,164100,175872345,2070,2070,2070,2070,0
20231024,164000,175872345,2070,2070,2070,2070,0
20231024,163900,175872345,2070,2070,2070,2070,0
20231024,163800,175872345,2070,2070,2070,2070,0
20231024,163700,175872345,2070,2070,2070,2070,0
20231024,163600,175872345,2070,2070,2070,2070,0
20231024,163500,175872345,2070,2070,2070,2070,0
20231024,163400,175872345,2070,2070,2070,2070,0
20231024,163300,175872345,2070,2070,2070,2070,0
20231024,163200,175872345,2070,2070,2070,2070,0
20231024,163100,175872345,2070,2070,2070,2070,0
20231024,163000,175872345,2070,2070,2070,2070,0
20231024,162900,175872345,2070,2070,2070,2070,0
20231024,162800,175872345,2070,2070,2070,2070,0
20231024,162700,175872345,2070,2070,2070,2070,0
20231024,162600,175872345,2070,2070,2070,2070,0
20231024,162500,175872345,2070,2070,2070,2070,0
20231024,162400,175872345,2070,2070,2070,2070,0
20231024,162300,175872345,2070,2070,2070,2070,0
20231024,162200,175872345,2070,2070,2070,2070,0
20231024,162100,175872345,2070,2070,2070,2070,0
20231024,162000,175872345,2070,2070,2070,2070,0
20231024,161900,175872345,2070,2070,2070,2070,0
20231024,161800,175872345,2070,2070,2070,2070,4551
20231024,161700,175872345,2070,2070,2070,2070,0
20231024,161600,175872345,2070,2070,2070,2070,0
20231024,161500,175872345,2070,2070,2070,2070,0
20231024,161400,175872345,2070,2070,2070,2070,0
20231024,161300,175872345,2070,2070,2070,2070,0
20231024,161200,175872345,2070,2070,2070,2070,0
20231024,161100,175872345,2070,2070,2070,2070,0
20231024,161000,175872345,2070,2070,2070,2070,0
20231024,160900,175872345,2070,2070,2070,2070,0
20231024,160800,175872345,2070,2070,2070,2070,0
20231024,160700,175872345,2070,2070,2070,2070,0
20231024,160600,175872345,2070,2070,2070,2070,0
20231024,160500,175872345,2070,2070,2070,2070,0
20231024,160400,175872345,2070,2070,2070,2070,0
20231024,160300,175872345,2070,2070,2070,2070,0
20231024,160200,175872345,2070,2070,2070,2070,0
20231024,160100,175872345,2070,2070,2070,2070,0
20231024,160000,175872345,2070,2070,2070,2070,0
20231024,155900,175872345,2070,2070,2070,2070,0
20231024,155800,175872345,2070,2070,2070,2070,0
20231024,155700,175872345,2070,2070,2070,2070,0
20231024,155600,175872345,2070,2070,2070,2070,0
20231024,155500,175872345,2070,2070,2070,2070,0
20231024,155400,175872345,2070,2070,2070,2070,0
20231024,155300,175872345,2070,2070,2070,2070,0
20231024,155200,175872345,2070,2070,2070,2070,0
20231024,155100,175872345,2070,2070,2070,2070,0
20231024,155000,175872345,2070,2070,2070,2070,0
20231024,154900,175872345,2070,2070,2070,2070,0
20231024,154800,175872345,2070,2070,2070,2070,4551
20231024,154700,175872345,2070,2070,2070,2070,0
20231024,154600,175872345,2070,2070,2070,2070,0
20231024,154500,175872345,2070,2070,2070,2070,0
20231024,154400,175872345,2070,2070,2070,2070,0
20231024,154300,175872345,2070,2070,2070,2070,0
20231024,154200,175872345,2070,2070,2070,2070,0
20231024,154100,175872345,2070,2070,2070,2070,0
20231024,154000,175872345,2070,2070,2070,2070,0
20231024,153900,175872345,2070,2070,2070,2070,0
20231024,153800,175872345,2070,2070,2070,2070,0
20231024,153700,175872345,2070,2070,2070,2070,0
20231024,153600,175872345,2070,2070,2070,2070,0
20231024,153500,175872345,2070,2070,2070,2070,0
20231024,153400,175872345,2070,2070,2070,2070,0
20231024,153300,175872345,2070,2070,2070,2070,0
20231024,153200,175872345,2070,2070,2070,2070,0
20231024,153100,175872345,2070,2070,2070,2070,0
20231024,153000,175872345,2070,2070,2070,2070,4551
20231024,152900,166451775,2090,2090,2090,2090,0
20231024,152800,166451775,2090,2090,2090,2090,0
20231024,152700,166451775,2090,2090,2090,2090,0
20231024,152600,166451775,2090,2090,2090,2090,0
20231024,152500,166451775,2090,2090,2090,2090,0
20231024,152400,166451775,2090,2090,2090,2090,0
20231024,152300,166451775,2090,2090,2090,2090,0
20231024,152200,166451775,2090,2090,2090,2090,0
20231024,152100,166451775,2090,2090,2090,2090,0
20231024,152000,166451775,2090,2090,2090,2090,0
20231024,151900,166451775,2090,2080,2090,2080,206
20231024,151800,166022260,2085,2085,2085,2085,1
20231024,151700,166020175,2080,2085,2090,2080,482
20231024,151600,165015950,2085,2085,2085,2085,12
20231024,151500,164990930,2085,2075,2085,2075,375
20231024,151400,164212765,2085,2085,2085,2085,2
20231024,151300,164208595,2075,2075,2085,2075,4
20231024,151200,164200285,2085,2085,2085,2075,4
20231024,151100,164191965,2075,2085,2085,2075,6
20231024,151000,164179475,2075,2075,2075,2075,2
20231024,150900,164175325,2085,2085,2085,2075,7
20231024,150800,164160760,2075,2085,2085,2075,21
20231024,150700,164116995,2085,2075,2085,2075,4
20231024,150600,164108675,2085,2085,2085,2075,7
20231024,150500,164094100,2075,2075,2085,2075,4
20231024,150400,164085790,2085,2075,2085,2075,211
20231024,150300,163647875,2075,2075,2075,2075,2
20231024,150200,163643725,2085,2075,2085,2075,18
20231024,150100,163606215,2075,2075,2075,2075,3
20231024,150000,163599990,2080,2080,2080,2080,74
20231024,145900,163446070,2085,2085,2085,2085,1
20231024,145800,163443985,2080,2080,2080,2080,3
20231024,145700,163437745,2080,2080,2080,2080,200
20231024,145600,163021745,2085,2085,2085,2085,1
20231024,145500,163019660,2085,2080,2085,2080,433
20231024,145400,162119015,2085,2085,2085,2085,0
20231024,145300,162119015,2085,2085,2085,2085,1
20231024,145200,162116930,2080,2085,2085,2080,152
20231024,145100,161800760,2085,2085,2085,2085,0
20231024,145000,161800760,2085,2085,2085,2085,10
20231024,144900,161779910,2085,2085,2085,2085,0
20231024,144800,161779910,2085,2085,2085,2085,0
20231024,144700,161779910,2085,2085,2085,2085,2
20231024,144600,161775740,2085,2085,2085,2085,405
20231024,144500,160931315,2085,2085,2085,2085,96
20231024,144400,160731155,2085,2085,2085,2085,0
20231024,144300,160731155,2085,2080,2085,2080,4
20231024,144200,160722825,2090,2090,2090,2090,0
20231024,144100,160722825,2090,2090,2090,2090,0
20231024,144000,160722825,2090,2090,2090,2090,0
20231024,143900,160722825,2090,2090,2090,2090,0
20231024,143800,160722825,2090,2090,2090,2090,0
20231024,143700,160722825,2090,2090,2090,2090,0
20231024,143600,160722825,2090,2085,2090,2085,415
20231024,143500,159857535,2085,2085,2085,2085,0
20231024,143400,159857535,2085,2085,2085,2085,0
20231024,143300,159857535,2085,2085,2085,2085,0
20231024,143200,159857535,2085,2080,2085,2080,10
20231024,143100,159836705,2085,2085,2085,2085,0
20231024,143000,159836705,2085,2085,2085,2085,0
20231024,142900,159836705,2085,2085,2085,2085,150
20231024,142800,159523955,2085,2085,2085,2085,100
20231024,142700,159315455,2085,2085,2085,2085,0
20231024,142600,159315455,2085,2085,2085,2085,0
20231024,142500,159315455,2085,2085,2085,2085,2
20231024,142400,159311285,2080,2080,2080,2080,0
20231024,142300,159311285,2080,2080,2080,2080,990
20231024,142200,157252085,2080,2080,2080,2080,0
20231024,142100,157252085,2080,2080,2080,2080,0
20231024,142000,157252085,2080,2080,2080,2080,289
20231024,141900,156650965,2075,2075,2075,2075,96
20231024,141800,156451765,2080,2080,2080,2080,1
20231024,141700,156449685,2090,2090,2090,2090,0
20231024,141600,156449685,2090,2090,2090,2090,0
20231024,141500,156449685,2090,2090,2090,2090,0
20231024,141400,156449685,2090,2085,2090,2085,2
20231024,141300,156445510,2090,2090,2090,2090,0
20231024,141200,156445510,2090,2090,2090,2090,1
20231024,141100,156443420,2090,2090,2090,2090,7
20231024,141000,156428790,2090,2090,2090,2090,0
20231024,140900,156428790,2090,2090,2090,2090,0
20231024,140800,156428790,2090,2090,2090,2090,0
20231024,140700,156428790,2090,2090,2090,2090,1
20231024,140600,156426700,2075,2075,2075,2075,1
20231024,140500,156424625,2090,2090,2090,2090,0
20231024,140400,156424625,2090,2090,2090,2090,1
20231024,140300,156422535,2090,2090,2090,2090,500
20231024,140200,155377535,2090,2090,2090,2090,0
20231024,140100,155377535,2090,2090,2090,2090,0
20231024,140000,155377535,2090,2090,2090,2090,0
20231024,135900,155377535,2090,2090,2090,2090,0
20231024,135800,155377535,2090,2070,2090,2070,301
20231024,135700,154754445,2095,2095,2095,2095,0
20231024,135600,154754445,2095,2095,2095,2095,0
20231024,135500,154754445,2095,2095,2095,2090,17
20231024,135400,154718870,2095,2095,2095,2095,2
20231024,135300,154714680,2095,2090,2095,2090,2000
20231024,135200,150531855,2090,2090,2090,2090,1
20231024,135100,150529765,2085,2080,2085,2080,4028
20231024,135000,142136525,2075,2070,2075,2070,1591
20231024,134900,138836495,2070,2070,2070,2070,0
20231024,134800,138836495,2070,2070,2070,2070,0
20231024,134700,138836495,2070,2070,2070,2070,225
20231024,134600,138370745,2070,2070,2070,2070,49
20231024,134500,138269315,2070,2070,2070,2070,150
20231024,134400,137958815,2070,2070,2070,2070,0
20231024,134300,137958815,2070,2070,2070,2070,0
20231024,134200,137958815,2070,2070,2070,2070,0
20231024,134100,137958815,2070,2070,2070,2070,0
20231024,134000,137958815,2070,2070,2070,2070,1
20231024,133900,137956745,2070,2060,2070,2055,145
20231024,133800,137658275,2060,2060,2060,2060,10
20231024,133700,137637675,2060,2060,2060,2060,60
20231024,133600,137514075,2060,2060,2060,2060,0
20231024,133500,137514075,2060,2060,2060,2060,30
20231024,133400,137452275,2065,2065,2065,2065,0
20231024,133300,137452275,2065,2065,2065,2065,0
20231024,133200,137452275,2065,2065,2065,2065,0
20231024,133100,137452275,2065,2065,2065,2065,1
20231024,133000,137450210,2055,2060,2065,2055,1001
20231024,132900,135391745,2065,2065,2065,2065,0
20231024,132800,135391745,2065,2065,2065,2065,0
20231024,132700,135391745,2065,2065,2065,2065,0
20231024,132600,135391745,2065,2065,2065,2065,1
20231024,132500,135389680,2065,2065,2065,2065,0
20231024,132400,135389680,2065,2065,2065,2065,0
20231024,132300,135389680,2065,2065,2065,2065,5
20231024,132200,135379355,2065,2065,2065,2065,0
20231024,132100,135379355,2065,2065,2065,2065,1
20231024,132000,135377290,2055,2055,2055,2055,0
20231024,131900,135377290,2055,2055,2055,2055,0
20231024,131800,135377290,2055,2055,2055,2055,0
20231024,131700,135377290,2055,2055,2055,2055,0
20231024,131600,135377290,2055,2055,2055,2055,0
20231024,131500,135377290,2055,2055,2055,2055,0
20231024,131400,135377290,2055,2055,2055,2055,0
20231024,131300,135377290,2055,2055,2055,2055,0
20231024,131200,135377290,2055,2055,2055,2055,398
20231024,131100,134559400,2065,2065,2065,2065,5
20231024,131000,134549075,2055,2055,2055,2055,0
20231024,130900,134549075,2055,2055,2055,2055,276
20231024,130800,133981895,2055,2055,2055,2055,135
20231024,130700,133704470,2065,2065,2065,2065,0
20231024,130600,133704470,2065,2065,2065,2065,0
20231024,130500,133704470,2065,2065,2065,2065,1
20231024,130400,133702405,2060,2060,2060,2060,0
20231024,130300,133702405,2060,2060,2060,2060,96
20231024,130200,133504645,2060,2060,2060,2060,0
20231024,130100,133504645,2060,2060,2060,2060,100
20231024,130000,133298645,2060,2060,2060,2060,0
20231024,125900,133298645,2060,2060,2060,2060,0
20231024,125800,133298645,2060,2060,2060,2060,1
20231024,125700,133296585,2065,2065,2065,2065,0
20231024,125600,133296585,2065,2065,2065,2065,0
20231024,125500,133296585,2065,2065,2065,2065,0
20231024,125400,133296585,2065,2065,2065,2065,0
20231024,125300,133296585,2065,2065,2065,2065,20
20231024,125200,133255285,2065,2065,2065,2065,1
20231024,125100,133253220,2070,2070,2070,2070,0
20231024,125000,133253220,2070,2070,2070,2070,0
20231024,124900,133253220,2070,2070,2070,2050,291
20231024,124800,132656130,2055,2055,2055,2055,133
20231024,124700,132382815,2070,2070,2070,2070,7
20231024,124600,132368325,2070,2070,2070,2070,0
20231024,124500,132368325,2070,2070,2070,2070,0
20231024,124400,132368325,2070,2060,2070,2060,199
20231024,124300,131957930,2060,2060,2060,2060,19
20231024,124200,131918790,2060,2060,2060,2060,0
20231024,124100,131918790,2060,2055,2060,2055,216
20231024,124000,131474855,2055,2055,2055,2055,0
20231024,123900,131474855,2055,2050,2055,2050,2600
20231024,123800,126133330,2045,2045,2045,2045,0
20231024,123700,126133330,2045,2045,2045,2045,0
20231024,123600,126133330,2045,2045,2045,2045,0
20231024,123500,126133330,2045,2045,2045,2045,9
20231024,123400,126114925,2040,2040,2040,2040,0
20231024,123300,126114925,2040,2040,2040,2040,0
20231024,123200,126114925,2040,2040,2040,2040,0
20231024,123100,126114925,2040,2040,2040,2040,192
20231024,123000,125723245,2045,2050,2050,2045,1760
20231024,122900,122123995,2045,2045,2045,2045,0
20231024,122800,122123995,2045,2050,2050,2045,611
20231024,122700,120874070,2055,2055,2055,2055,0
20231024,122600,120874070,2055,2055,2055,2055,10
20231024,122500,120853520,2055,2055,2055,2055,0
20231024,122400,120853520,2055,2055,2055,2055,5
20231024,122300,120843245,2055,2055,2055,2055,0
20231024,122200,120843245,2055,2055,2055,2055,0
20231024,122100,120843245,2055,2055,2055,2055,0
20231024,122000,120843245,2055,2055,2055,2055,0
20231024,121900,120843245,2055,2055,2055,2055,0
20231024,121800,120843245,2055,2055,2055,2055,0
20231024,121700,120843245,2055,2055,2055,2055,0
20231024,121600,120843245,2055,2055,2055,2055,0
20231024,121500,120843245,2055,2050,2055,2050,103
20231024,121400,120632090,2055,2050,2055,2050,209
20231024,121300,120203635,2055,2050,2055,2050,367
20231024,121200,119451275,2050,2050,2050,2050,103
20231024,121100,119240125,2055,2055,2055,2055,0
20231024,121000,119240125,2055,2055,2055,2055,10
20231024,120900,119219575,2055,2055,2055,2055,0
20231024,120800,119219575,2055,2055,2055,2055,0
20231024,120700,119219575,2055,2055,2055,2055,0
20231024,120600,119219575,2055,2055,2055,2055,0
20231024,120500,119219575,2055,2055,2055,2055,0
20231024,120400,119219575,2055,2055,2055,2055,0
20231024,120300,119219575,2055,2055,2055,2055,36
20231024,120200,119145595,2055,2055,2055,2055,0
20231024,120100,119145595,2055,2055,2055,2055,0
20231024,120000,119145595,2055,2055,2055,2055,0
20231024,115900,119145595,2055,2055,2055,2055,0
20231024,115800,119145595,2055,2055,2055,2055,0
20231024,115700,119145595,2055,2055,2055,2055,0
20231024,115600,119145595,2055,2055,2055,2055,0
20231024,115500,119145595,2055,2055,2055,2055,0
20231024,115400,119145595,2055,2055,2055,2055,0
20231024,115300,119145595,2055,2055,2055,2055,0
20231024,115200,119145595,2055,2055,2055,2055,0
20231024,115100,119145595,2055,2055,2055,2055,0
20231024,115000,119145595,2055,2055,2055,2055,20
20231024,114900,119104495,2055,2055,2055,2055,0
20231024,114800,119104495,2055,2055,2055,2055,1
20231024,114700,119102440,2050,2050,2050,2050,0
20231024,114600,119102440,2050,2050,2050,2050,230
20231024,114500,118630940,2050,2050,2050,2050,244
20231024,114400,118130740,2050,2050,2050,2050,0
20231024,114300,118130740,2050,2050,2050,2050,0
20231024,114200,118130740,2050,2050,2050,2050,0
20231024,114100,118130740,2050,2050,2050,2050,0
20231024,114000,118130740,2050,2050,2050,2050,0
20231024,113900,118130740,2050,2050,2050,2050,3
20231024,113800,118124590,2050,2050,2050,2050,0
20231024,113700,118124590,2050,2050,2050,2050,0
20231024,113600,118124590,2050,2050,2050,2050,0
20231024,113500,118124590,2050,2050,2050,2050,0
20231024,113400,118124590,2050,2055,2055,2050,502
20231024,113300,117095480,2055,2055,2055,2055,1
20231024,113200,117093425,2055,2055,2055,2055,2
20231024,113100,117089315,2050,2050,2050,2050,530
20231024,113000,116002815,2050,2050,2050,2050,4
20231024,112900,115994615,2050,2050,2050,2050,0
20231024,112800,115994615,2050,2050,2050,2050,0
20231024,112700,115994615,2050,2050,2050,2050,0
20231024,112600,115994615,2050,2050,2050,2050,2
20231024,112500,115990515,2050,2050,2050,2050,0
20231024,112400,115990515,2050,2050,2050,2050,0
20231024,112300,115990515,2050,2050,2050,2050,0
20231024,112200,115990515,2050,2045,2050,2045,51
20231024,112100,115886215,2045,2045,2050,2045,1372
20231024,112000,113080470,2045,2045,2045,2045,1
20231024,111900,113078425,2040,2040,2040,2040,49
20231024,111800,112978465,2045,2040,2045,2040,3
20231024,111700,112972335,2045,2045,2045,2045,0
20231024,111600,112972335,2045,2045,2045,2045,0
20231024,111500,112972335,2045,2045,2045,2045,0
20231024,111400,112972335,2045,2040,2045,2040,501
20231024,111300,111950290,2045,2040,2045,2040,25
20231024,111200,111899170,2040,2040,2040,2040,1000
20231024,111100,109859170,2045,2045,2045,2045,0
20231024,111000,109859170,2045,2045,2045,2045,0
20231024,110900,109859170,2045,2045,2045,2045,0
20231024,110800,109859170,2045,2045,2045,2045,0
20231024,110700,109859170,2045,2045,2045,2045,0
20231024,110600,109859170,2045,2045,2045,2045,0
20231024,110500,109859170,2045,2045,2045,2045,0
20231024,110400,109859170,2045,2045,2045,2045,1
20231024,110300,109857125,2040,2040,2040,2040,410
20231024,110200,109020725,2040,2040,2040,2040,0
20231024,110100,109020725,2040,2040,2040,2040,110
20231024,110000,108796325,2045,2045,2045,2045,0
20231024,105900,108796325,2045,2045,2045,2045,1
20231024,105800,108794280,2035,2035,2035,2035,1800
20231024,105700,105131280,2045,2045,2045,2045,1
20231024,105600,105129235,2035,2045,2045,2035,701
20231024,105500,103702690,2045,2045,2045,2045,1
20231024,105400,103700645,2045,2045,2045,2045,0
20231024,105300,103700645,2045,2045,2045,2045,0
20231024,105200,103700645,2045,2045,2045,2045,0
20231024,105100,103700645,2045,2045,2045,2045,0
20231024,105000,103700645,2045,2045,2045,2045,2
20231024,104900,103696555,2040,2040,2040,2040,521
20231024,104800,102633715,2035,2040,2040,2035,2
20231024,104700,102629640,2035,2035,2035,2035,131
20231024,104600,102363055,2040,2035,2040,2035,32
20231024,104500,102297925,2030,2035,2040,2030,1524
20231024,104400,99202850,2035,2035,2035,2035,4
20231024,104300,99194710,2040,2040,2040,2040,0
20231024,104200,99194710,2040,2040,2040,2040,30
20231024,104100,99133510,2040,2040,2040,2040,0
20231024,104000,99133510,2040,2040,2040,2040,0
20231024,103900,99133510,2040,2040,2040,2040,0
20231024,103800,99133510,2040,2040,2040,2040,230
20231024,103700,98664310,2040,2040,2040,2040,15
20231024,103600,98633710,2040,2040,2040,2040,0
20231024,103500,98633710,2040,2040,2040,2040,0
20231024,103400,98633710,2040,2040,2040,2040,0
20231024,103300,98633710,2040,2035,2040,2030,2024
20231024,103200,94514850,2035,2035,2035,2035,1384
20231024,103100,91698410,2035,2030,2035,2030,512
20231024,103000,90656550,2035,2035,2035,2035,1
20231024,102900,90654515,2035,2035,2035,2035,0
20231024,102800,90654515,2035,2030,2035,2030,169
20231024,102700,90311440,2030,2035,2035,2030,4401
20231024,102600,81361270,2030,2050,2050,2030,8067
20231024,102500,64947685,2040,2060,2060,2040,4854
20231024,102400,55045485,2040,2045,2045,2040,2311
20231024,102300,50323225,2060,2060,2060,2060,0
20231024,102200,50323225,2060,2060,2060,2060,0
20231024,102100,50323225,2060,2045,2060,2045,615
20231024,102000,49065535,2060,2045,2060,2045,1247
20231024,101900,46514675,2050,2050,2050,2050,0
20231024,101800,46514675,2050,2050,2050,2050,0
20231024,101700,46514675,2050,2050,2050,2050,3991
20231024,101600,38333125,2055,2055,2055,2055,0
20231024,101500,38333125,2055,2065,2065,2055,2711
20231024,101400,32761960,2065,2065,2065,2065,50
20231024,101300,32658710,2065,2065,2065,2065,0
20231024,101200,32658710,2065,2065,2065,2065,0
20231024,101100,32658710,2065,2065,2065,2065,0
20231024,101000,32658710,2065,2065,2065,2065,0
20231024,100900,32658710,2065,2065,2065,2065,0
20231024,100800,32658710,2065,2060,2065,2055,101
20231024,100700,32451135,2065,2065,2065,2065,0
20231024,100600,32451135,2065,2065,2065,2065,0
20231024,100500,32451135,2065,2065,2065,2065,0
20231024,100400,32451135,2065,2065,2065,2065,0
20231024,100300,32451135,2065,2065,2065,2065,0
20231024,100200,32451135,2065,2065,2065,2065,0
20231024,100100,32451135,2065,2065,2065,2065,1
20231024,100000,32449070,2055,2060,2060,2055,72
20231024,095900,32301010,2065,2065,2065,2065,1
20231024,095800,32298945,2065,2065,2065,2065,1
20231024,095700,32296880,2055,2055,2055,2055,0
20231024,095600,32296880,2055,2065,2065,2055,673
20231024,095500,30913855,2065,2065,2065,2065,0
20231024,095400,30913855,2065,2065,2065,2065,0
20231024,095300,30913855,2065,2065,2065,2065,0
20231024,095200,30913855,2065,2065,2065,2065,0
20231024,095100,30913855,2065,2065,2065,2065,0
20231024,095000,30913855,2065,2065,2065,2065,1
20231024,094900,30911790,2060,2060,2060,2060,1608
20231024,094800,27599310,2065,2065,2065,2065,21
20231024,094700,27555945,2065,2065,2065,2065,11
20231024,094600,27533230,2065,2065,2065,2065,22
20231024,094500,27487800,2065,2065,2065,2065,1
20231024,094400,27485735,2065,2065,2065,2065,1
20231024,094300,27483670,2065,2065,2065,2065,0
20231024,094200,27483670,2065,2065,2065,2065,0
20231024,094100,27483670,2065,2065,2065,2065,0
20231024,094000,27483670,2065,2065,2065,2065,0
20231024,093900,27483670,2065,2065,2065,2065,679
20231024,093800,26081535,2070,2065,2070,2065,1280
20231024,093700,23438330,2075,2075,2075,2075,0
20231024,093600,23438330,2075,2075,2075,2075,0
20231024,093500,23438330,2075,2075,2075,2075,1
20231024,093400,23436255,2070,2070,2070,2070,672
20231024,093300,22045215,2070,2070,2070,2070,5
20231024,093200,22034865,2065,2065,2065,2065,1768
20231024,093100,18383945,2070,2070,2070,2070,35
20231024,093000,18311495,2070,2070,2070,2070,1240
20231024,092900,15744695,2075,2075,2075,2075,0
20231024,092800,15744695,2075,2075,2075,2075,0
20231024,092700,15744695,2075,2075,2075,2075,200
20231024,092600,15329695,2075,2075,2075,2075,1
20231024,092500,15327620,2075,2075,2075,2075,1005
20231024,092400,13242245,2075,2075,2075,2075,10
20231024,092300,13221495,2080,2080,2080,2080,0
20231024,092200,13221495,2080,2080,2080,2080,0
20231024,092100,13221495,2080,2080,2080,2080,1
20231024,092000,13219415,2065,2070,2070,2065,770
20231024,091900,11626440,2080,2080,2080,2080,1
20231024,091800,11624360,2075,2065,2075,2065,1521
20231024,091700,8477730,2070,2070,2070,2070,131
20231024,091600,8206560,2075,2075,2075,2075,0
20231024,091500,8206560,2075,2075,2075,2075,31
20231024,091400,8142235,2080,2080,2080,2080,10
20231024,091300,8121435,2080,2080,2080,2080,0
20231024,091200,8121435,2080,2080,2080,2080,3
20231024,091100,8115195,2080,2080,2080,2080,0
20231024,091000,8115195,2080,2080,2080,2080,0
20231024,090900,8115195,2080,2080,2080,2080,7
20231024,090800,8100635,2065,2070,2070,2065,1000
20231024,090700,6035130,2080,2080,2080,2080,0
20231024,090600,6035130,2080,2080,2080,2080,0
20231024,090500,6035130,2080,2080,2080,2080,0
20231024,090400,6035130,2080,2065,2080,2065,1655
20231024,090300,2617485,2085,2085,2085,2085,0
20231024,090200,2617485,2085,2085,2085,2085,0
20231024,090100,2617485,2085,2075,2085,2065,273
20231024,090000,2051640,2085,2085,2085,2085,984