KissMeData/009200/min/candle-20241024.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241024,185200,236123875,2020,2020,2020,2020,894
20241024,185100,236123875,2020,2020,2020,2020,0
20241024,185000,236123875,2020,2020,2020,2020,0
20241024,184900,236123875,2020,2020,2020,2020,0
20241024,184800,236123875,2020,2020,2020,2020,0
20241024,184700,236123875,2020,2020,2020,2020,0
20241024,184600,236123875,2020,2020,2020,2020,0
20241024,184500,236123875,2020,2020,2020,2020,0
20241024,184400,236123875,2020,2020,2020,2020,0
20241024,184300,236123875,2020,2020,2020,2020,0
20241024,184200,236123875,2020,2020,2020,2020,0
20241024,184100,236123875,2020,2020,2020,2020,0
20241024,184000,236123875,2020,2020,2020,2020,0
20241024,183900,236123875,2020,2020,2020,2020,0
20241024,183800,236123875,2020,2020,2020,2020,0
20241024,183700,236123875,2020,2020,2020,2020,0
20241024,183600,236123875,2020,2020,2020,2020,0
20241024,183500,236123875,2020,2020,2020,2020,0
20241024,183400,236123875,2020,2020,2020,2020,0
20241024,183300,236123875,2020,2020,2020,2020,0
20241024,183200,236123875,2020,2020,2020,2020,0
20241024,183100,236123875,2020,2020,2020,2020,0
20241024,183000,236123875,2020,2020,2020,2020,0
20241024,182900,236123875,2020,2020,2020,2020,0
20241024,182800,236123875,2020,2020,2020,2020,0
20241024,182700,236123875,2020,2020,2020,2020,0
20241024,182600,236123875,2020,2020,2020,2020,0
20241024,182500,236123875,2020,2020,2020,2020,0
20241024,182400,236123875,2020,2020,2020,2020,0
20241024,182300,236123875,2020,2020,2020,2020,0
20241024,182200,236123875,2020,2020,2020,2020,894
20241024,182100,236123875,2020,2020,2020,2020,0
20241024,182000,236123875,2020,2020,2020,2020,0
20241024,181900,236123875,2020,2020,2020,2020,0
20241024,181800,236123875,2020,2020,2020,2020,0
20241024,181700,236123875,2020,2020,2020,2020,0
20241024,181600,236123875,2020,2020,2020,2020,0
20241024,181500,236123875,2020,2020,2020,2020,0
20241024,181400,236123875,2020,2020,2020,2020,0
20241024,181300,236123875,2020,2020,2020,2020,0
20241024,181200,236123875,2020,2020,2020,2020,0
20241024,181100,236123875,2020,2020,2020,2020,0
20241024,181000,236123875,2020,2020,2020,2020,0
20241024,180900,236123875,2020,2020,2020,2020,0
20241024,180800,236123875,2020,2020,2020,2020,0
20241024,180700,236123875,2020,2020,2020,2020,0
20241024,180600,236123875,2020,2020,2020,2020,0
20241024,180500,236123875,2020,2020,2020,2020,0
20241024,180400,236123875,2020,2020,2020,2020,0
20241024,180300,236123875,2020,2020,2020,2020,0
20241024,180200,236123875,2020,2020,2020,2020,0
20241024,180100,236123875,2020,2020,2020,2020,0
20241024,180000,236123875,2020,2020,2020,2020,0
20241024,175900,236123875,2020,2020,2020,2020,0
20241024,175800,236123875,2020,2020,2020,2020,0
20241024,175700,236123875,2020,2020,2020,2020,0
20241024,175600,236123875,2020,2020,2020,2020,0
20241024,175500,236123875,2020,2020,2020,2020,0
20241024,175400,236123875,2020,2020,2020,2020,0
20241024,175300,236123875,2020,2020,2020,2020,0
20241024,175200,236123875,2020,2020,2020,2020,894
20241024,175100,236123875,2020,2020,2020,2020,0
20241024,175000,236123875,2020,2020,2020,2020,0
20241024,174900,236123875,2020,2020,2020,2020,0
20241024,174800,236123875,2020,2020,2020,2020,0
20241024,174700,236123875,2020,2020,2020,2020,0
20241024,174600,236123875,2020,2020,2020,2020,0
20241024,174500,236123875,2020,2020,2020,2020,0
20241024,174400,236123875,2020,2020,2020,2020,0
20241024,174300,236123875,2020,2020,2020,2020,0
20241024,174200,236123875,2020,2020,2020,2020,0
20241024,174100,236123875,2020,2020,2020,2020,0
20241024,174000,236123875,2020,2020,2020,2020,0
20241024,173900,236123875,2020,2020,2020,2020,0
20241024,173800,236123875,2020,2020,2020,2020,0
20241024,173700,236123875,2020,2020,2020,2020,0
20241024,173600,236123875,2020,2020,2020,2020,0
20241024,173500,236123875,2020,2020,2020,2020,0
20241024,173400,236123875,2020,2020,2020,2020,0
20241024,173300,236123875,2020,2020,2020,2020,0
20241024,173200,236123875,2020,2020,2020,2020,0
20241024,173100,236123875,2020,2020,2020,2020,0
20241024,173000,236123875,2020,2020,2020,2020,0
20241024,172900,236123875,2020,2020,2020,2020,0
20241024,172800,236123875,2020,2020,2020,2020,0
20241024,172700,236123875,2020,2020,2020,2020,0
20241024,172600,236123875,2020,2020,2020,2020,0
20241024,172500,236123875,2020,2020,2020,2020,0
20241024,172400,236123875,2020,2020,2020,2020,0
20241024,172300,236123875,2020,2020,2020,2020,0
20241024,172200,236123875,2020,2020,2020,2020,894
20241024,172100,236123875,2020,2020,2020,2020,0
20241024,172000,236123875,2020,2020,2020,2020,0
20241024,171900,236123875,2020,2020,2020,2020,0
20241024,171800,236123875,2020,2020,2020,2020,0
20241024,171700,236123875,2020,2020,2020,2020,0
20241024,171600,236123875,2020,2020,2020,2020,0
20241024,171500,236123875,2020,2020,2020,2020,0
20241024,171400,236123875,2020,2020,2020,2020,0
20241024,171300,236123875,2020,2020,2020,2020,0
20241024,171200,236123875,2020,2020,2020,2020,0
20241024,171100,236123875,2020,2020,2020,2020,0
20241024,171000,236123875,2020,2020,2020,2020,0
20241024,170900,236123875,2020,2020,2020,2020,0
20241024,170800,236123875,2020,2020,2020,2020,0
20241024,170700,236123875,2020,2020,2020,2020,0
20241024,170600,236123875,2020,2020,2020,2020,0
20241024,170500,236123875,2020,2020,2020,2020,0
20241024,170400,236123875,2020,2020,2020,2020,0
20241024,170300,236123875,2020,2020,2020,2020,0
20241024,170200,236123875,2020,2020,2020,2020,0
20241024,170100,236123875,2020,2020,2020,2020,0
20241024,170000,236123875,2020,2020,2020,2020,0
20241024,165900,236123875,2020,2020,2020,2020,0
20241024,165800,236123875,2020,2020,2020,2020,0
20241024,165700,236123875,2020,2020,2020,2020,0
20241024,165600,236123875,2020,2020,2020,2020,0
20241024,165500,236123875,2020,2020,2020,2020,0
20241024,165400,236123875,2020,2020,2020,2020,0
20241024,165300,236123875,2020,2020,2020,2020,0
20241024,165200,236123875,2020,2020,2020,2020,894
20241024,165100,236123875,2020,2020,2020,2020,0
20241024,165000,236123875,2020,2020,2020,2020,0
20241024,164900,236123875,2020,2020,2020,2020,0
20241024,164800,236123875,2020,2020,2020,2020,0
20241024,164700,236123875,2020,2020,2020,2020,0
20241024,164600,236123875,2020,2020,2020,2020,0
20241024,164500,236123875,2020,2020,2020,2020,0
20241024,164400,236123875,2020,2020,2020,2020,0
20241024,164300,236123875,2020,2020,2020,2020,0
20241024,164200,236123875,2020,2020,2020,2020,0
20241024,164100,236123875,2020,2020,2020,2020,0
20241024,164000,236123875,2020,2020,2020,2020,0
20241024,163900,236123875,2020,2020,2020,2020,0
20241024,163800,236123875,2020,2020,2020,2020,0
20241024,163700,236123875,2020,2020,2020,2020,0
20241024,163600,236123875,2020,2020,2020,2020,0
20241024,163500,236123875,2020,2020,2020,2020,0
20241024,163400,236123875,2020,2020,2020,2020,0
20241024,163300,236123875,2020,2020,2020,2020,0
20241024,163200,236123875,2020,2020,2020,2020,0
20241024,163100,236123875,2020,2020,2020,2020,0
20241024,163000,236123875,2020,2020,2020,2020,0
20241024,162900,236123875,2020,2020,2020,2020,0
20241024,162800,236123875,2020,2020,2020,2020,0
20241024,162700,236123875,2020,2020,2020,2020,0
20241024,162600,236123875,2020,2020,2020,2020,0
20241024,162500,236123875,2020,2020,2020,2020,0
20241024,162400,236123875,2020,2020,2020,2020,0
20241024,162300,236123875,2020,2020,2020,2020,0
20241024,162200,236123875,2020,2020,2020,2020,894
20241024,162100,236123875,2020,2020,2020,2020,0
20241024,162000,236123875,2020,2020,2020,2020,0
20241024,161900,236123875,2020,2020,2020,2020,0
20241024,161800,236123875,2020,2020,2020,2020,0
20241024,161700,236123875,2020,2020,2020,2020,0
20241024,161600,236123875,2020,2020,2020,2020,0
20241024,161500,236123875,2020,2020,2020,2020,0
20241024,161400,236123875,2020,2020,2020,2020,0
20241024,161300,236123875,2020,2020,2020,2020,0
20241024,161200,236123875,2020,2020,2020,2020,0
20241024,161100,236123875,2020,2020,2020,2020,0
20241024,161000,236123875,2020,2020,2020,2020,0
20241024,160900,236123875,2020,2020,2020,2020,0
20241024,160800,236123875,2020,2020,2020,2020,0
20241024,160700,236123875,2020,2020,2020,2020,0
20241024,160600,236123875,2020,2020,2020,2020,0
20241024,160500,236123875,2020,2020,2020,2020,0
20241024,160400,236123875,2020,2020,2020,2020,0
20241024,160300,236123875,2020,2020,2020,2020,0
20241024,160200,236123875,2020,2020,2020,2020,0
20241024,160100,236123875,2020,2020,2020,2020,0
20241024,160000,236123875,2020,2020,2020,2020,0
20241024,155900,236123875,2020,2020,2020,2020,0
20241024,155800,236123875,2020,2020,2020,2020,0
20241024,155700,236123875,2020,2020,2020,2020,0
20241024,155600,236123875,2020,2020,2020,2020,0
20241024,155500,236123875,2020,2020,2020,2020,0
20241024,155400,236123875,2020,2020,2020,2020,0
20241024,155300,236123875,2020,2020,2020,2020,0
20241024,155200,236123875,2020,2020,2020,2020,894
20241024,155100,236123875,2020,2020,2020,2020,0
20241024,155000,236123875,2020,2020,2020,2020,0
20241024,154900,236123875,2020,2020,2020,2020,0
20241024,154800,236123875,2020,2020,2020,2020,0
20241024,154700,236123875,2020,2020,2020,2020,0
20241024,154600,236123875,2020,2020,2020,2020,0
20241024,154500,236123875,2020,2020,2020,2020,0
20241024,154400,236123875,2020,2020,2020,2020,0
20241024,154300,236123875,2020,2020,2020,2020,0
20241024,154200,236123875,2020,2020,2020,2020,0
20241024,154100,236123875,2020,2020,2020,2020,0
20241024,154000,236123875,2020,2020,2020,2020,0
20241024,153900,236123875,2020,2020,2020,2020,0
20241024,153800,236123875,2020,2020,2020,2020,0
20241024,153700,236123875,2020,2020,2020,2020,0
20241024,153600,236123875,2020,2020,2020,2020,0
20241024,153500,236123875,2020,2020,2020,2020,0
20241024,153400,236123875,2020,2020,2020,2020,0
20241024,153300,236123875,2020,2020,2020,2020,0
20241024,153200,236123875,2020,2020,2020,2020,0
20241024,153100,236123875,2020,2020,2020,2020,0
20241024,153000,236123875,2020,2020,2020,2020,894
20241024,152900,234317995,2020,2020,2020,2020,0
20241024,152800,234317995,2020,2020,2020,2020,0
20241024,152700,234317995,2020,2020,2020,2020,0
20241024,152600,234317995,2020,2020,2020,2020,0
20241024,152500,234317995,2020,2020,2020,2020,0
20241024,152400,234317995,2020,2020,2020,2020,0
20241024,152300,234317995,2020,2020,2020,2020,0
20241024,152200,234317995,2020,2020,2020,2020,0
20241024,152100,234317995,2020,2020,2020,2020,0
20241024,152000,234317995,2020,2020,2020,2020,0
20241024,151900,234317995,2020,2020,2025,2015,590
20241024,151800,233128170,2025,2025,2025,2025,0
20241024,151700,233128170,2025,2025,2025,2025,0
20241024,151600,233128170,2025,2020,2025,2020,137
20241024,151500,232851355,2025,2025,2025,2025,30
20241024,151400,232790605,2025,2025,2025,2025,1
20241024,151300,232788580,2020,2020,2020,2015,1245
20241024,151200,230273895,2020,2020,2020,2015,617
20241024,151100,229027810,2020,2025,2025,2015,3481
20241024,151000,222001015,2020,2025,2025,2020,15
20241024,150900,221970665,2025,2020,2025,2020,19
20241024,150800,221932215,2025,2025,2025,2025,0
20241024,150700,221932215,2025,2025,2025,2020,14
20241024,150600,221903890,2025,2025,2025,2020,111
20241024,150500,221679615,2025,2020,2025,2020,1661
20241024,150400,218324265,2025,2020,2025,2020,1185
20241024,150300,215930540,2020,2020,2025,2020,45
20241024,150200,215839630,2025,2025,2025,2020,297
20241024,150100,215239645,2020,2020,2020,2020,5
20241024,150000,215229545,2025,2025,2025,2025,0
20241024,145900,215229545,2025,2025,2025,2025,1
20241024,145800,215227520,2025,2025,2025,2025,10
20241024,145700,215207270,2020,2025,2025,2020,2666
20241024,145600,209821670,2020,2025,2025,2020,93
20241024,145500,209633350,2030,2030,2030,2030,0
20241024,145400,209633350,2030,2025,2030,2025,2
20241024,145300,209629295,2030,2030,2030,2030,0
20241024,145200,209629295,2030,2030,2030,2020,203
20241024,145100,209218730,2030,2030,2030,2025,317
20241024,145000,208576790,2030,2030,2030,2030,0
20241024,144900,208576790,2030,2030,2030,2030,0
20241024,144800,208576790,2030,2030,2030,2030,0
20241024,144700,208576790,2030,2025,2030,2025,527
20241024,144600,207509610,2025,2025,2025,2025,10
20241024,144500,207489360,2030,2030,2030,2030,2
20241024,144400,207485300,2030,2025,2030,2025,69
20241024,144300,207345570,2030,2020,2030,2020,387
20241024,144200,206562170,2025,2025,2025,2025,545
20241024,144100,205458545,2025,2025,2025,2020,457
20241024,144000,204535120,2025,2025,2025,2025,13
20241024,143900,204508795,2020,2025,2025,2020,2462
20241024,143800,199534555,2025,2025,2030,2025,462
20241024,143700,198598815,2025,2025,2025,2025,14
20241024,143600,198570465,2025,2025,2025,2025,505
20241024,143500,197547840,2025,2030,2030,2025,100
20241024,143400,197345090,2035,2035,2035,2035,0
20241024,143300,197345090,2035,2025,2035,2025,3917
20241024,143200,189400845,2030,2030,2030,2030,49
20241024,143100,189301375,2025,2025,2025,2025,5
20241024,143000,189291250,2025,2025,2025,2025,38
20241024,142900,189214300,2025,2025,2025,2025,10
20241024,142800,189194050,2025,2025,2025,2025,35
20241024,142700,189123175,2025,2025,2025,2025,5
20241024,142600,189113050,2025,2025,2025,2025,34
20241024,142500,189044200,2025,2025,2025,2025,5
20241024,142400,189034075,2025,2025,2025,2025,34
20241024,142300,188965225,2025,2025,2025,2025,5
20241024,142200,188955100,2025,2025,2025,2025,0
20241024,142100,188955100,2025,2025,2025,2025,539
20241024,142000,187863625,2025,2025,2025,2025,0
20241024,141900,187863625,2025,2025,2025,2025,0
20241024,141800,187863625,2025,2025,2025,2025,1
20241024,141700,187861600,2030,2030,2030,2030,5
20241024,141600,187851450,2025,2025,2025,2025,0
20241024,141500,187851450,2025,2025,2025,2025,0
20241024,141400,187851450,2025,2025,2030,2025,503
20241024,141300,186832865,2030,2030,2030,2030,0
20241024,141200,186832865,2030,2030,2030,2030,50
20241024,141100,186731365,2025,2025,2025,2025,0
20241024,141000,186731365,2025,2025,2025,2025,33
20241024,140900,186664540,2025,2025,2025,2025,79
20241024,140800,186504565,2025,2025,2025,2025,58
20241024,140700,186387115,2025,2025,2025,2025,463
20241024,140600,185449540,2025,2025,2025,2025,53
20241024,140500,185342215,2025,2025,2025,2025,27
20241024,140400,185287540,2025,2025,2025,2025,0
20241024,140300,185287540,2025,2025,2025,2025,37
20241024,140200,185212615,2025,2025,2025,2025,0
20241024,140100,185212615,2025,2025,2025,2025,0
20241024,140000,185212615,2025,2025,2025,2025,4
20241024,135900,185204515,2025,2025,2025,2025,0
20241024,135800,185204515,2025,2025,2025,2025,30
20241024,135700,185143765,2030,2030,2030,2030,0
20241024,135600,185143765,2030,2030,2030,2030,0
20241024,135500,185143765,2030,2025,2030,2025,75
20241024,135400,184991865,2025,2025,2025,2025,0
20241024,135300,184991865,2025,2025,2025,2025,0
20241024,135200,184991865,2025,2025,2025,2025,0
20241024,135100,184991865,2025,2025,2025,2025,0
20241024,135000,184991865,2025,2025,2025,2025,0
20241024,134900,184991865,2025,2025,2025,2025,1
20241024,134800,184989840,2030,2030,2030,2030,0
20241024,134700,184989840,2030,2030,2030,2030,1
20241024,134600,184987810,2030,2030,2030,2030,0
20241024,134500,184987810,2030,2030,2030,2030,1
20241024,134400,184985780,2030,2030,2030,2030,0
20241024,134300,184985780,2030,2030,2030,2030,0
20241024,134200,184985780,2030,2030,2030,2030,0
20241024,134100,184985780,2030,2030,2030,2030,0
20241024,134000,184985780,2030,2030,2030,2030,0
20241024,133900,184985780,2030,2030,2030,2030,142
20241024,133800,184697520,2030,2030,2030,2030,0
20241024,133700,184697520,2030,2030,2030,2030,0
20241024,133600,184697520,2030,2030,2030,2030,0
20241024,133500,184697520,2030,2030,2030,2030,0
20241024,133400,184697520,2030,2030,2030,2030,451
20241024,133300,183781990,2025,2025,2025,2025,0
20241024,133200,183781990,2025,2025,2025,2025,0
20241024,133100,183781990,2025,2025,2025,2025,0
20241024,133000,183781990,2025,2025,2025,2025,0
20241024,132900,183781990,2025,2030,2030,2025,1000
20241024,132800,181756530,2030,2030,2030,2030,1
20241024,132700,181754500,2035,2035,2035,2035,2
20241024,132600,181750430,2035,2035,2035,2035,0
20241024,132500,181750430,2035,2035,2035,2035,0
20241024,132400,181750430,2035,2035,2035,2035,0
20241024,132300,181750430,2035,2035,2035,2035,0
20241024,132200,181750430,2035,2035,2035,2035,0
20241024,132100,181750430,2035,2035,2035,2035,0
20241024,132000,181750430,2035,2035,2035,2035,0
20241024,131900,181750430,2035,2035,2035,2035,0
20241024,131800,181750430,2035,2030,2035,2030,303
20241024,131700,181135320,2030,2030,2030,2025,820
20241024,131600,179473825,2030,2030,2030,2030,0
20241024,131500,179473825,2030,2030,2030,2030,5
20241024,131400,179463675,2035,2035,2035,2035,0
20241024,131300,179463675,2035,2035,2035,2035,0
20241024,131200,179463675,2035,2035,2035,2035,0
20241024,131100,179463675,2035,2035,2035,2035,0
20241024,131000,179463675,2035,2035,2035,2035,0
20241024,130900,179463675,2035,2030,2035,2030,69
20241024,130800,179323600,2035,2035,2035,2035,98
20241024,130700,179124170,2030,2030,2030,2030,0
20241024,130600,179124170,2030,2030,2030,2030,0
20241024,130500,179124170,2030,2030,2030,2030,36
20241024,130400,179051090,2035,2035,2035,2035,1
20241024,130300,179049055,2025,2025,2025,2025,0
20241024,130200,179049055,2025,2025,2025,2025,0
20241024,130100,179049055,2025,2030,2030,2025,4024
20241024,130000,170900195,2040,2035,2040,2025,3001
20241024,125900,164822585,2045,2045,2045,2045,1
20241024,125800,164820540,2030,2035,2035,2030,2300
20241024,125700,160151535,2030,2030,2030,2030,0
20241024,125600,160151535,2030,2035,2035,2030,3000
20241024,125500,154061195,2035,2040,2040,2035,3050
20241024,125400,147852370,2050,2050,2050,2050,0
20241024,125300,147852370,2050,2050,2050,2050,0
20241024,125200,147852370,2050,2045,2050,2045,1416
20241024,125100,144956050,2045,2045,2045,2045,10
20241024,125000,144935600,2045,2045,2045,2045,0
20241024,124900,144935600,2045,2045,2045,2045,0
20241024,124800,144935600,2045,2045,2045,2045,0
20241024,124700,144935600,2045,2045,2045,2045,0
20241024,124600,144935600,2045,2040,2045,2040,20
20241024,124500,144894705,2045,2045,2045,2045,1
20241024,124400,144892660,2035,2035,2035,2035,2
20241024,124300,144888590,2040,2040,2040,2040,0
20241024,124200,144888590,2040,2040,2040,2040,288
20241024,124100,144301070,2040,2035,2040,2035,15
20241024,124000,144270525,2035,2035,2035,2035,0
20241024,123900,144270525,2035,2035,2035,2035,0
20241024,123800,144270525,2035,2035,2035,2035,0
20241024,123700,144270525,2035,2035,2035,2035,11
20241024,123600,144248140,2035,2035,2035,2035,0
20241024,123500,144248140,2035,2035,2035,2035,0
20241024,123400,144248140,2035,2035,2035,2035,1
20241024,123300,144246105,2035,2035,2035,2035,0
20241024,123200,144246105,2035,2035,2035,2035,0
20241024,123100,144246105,2035,2035,2035,2035,11
20241024,123000,144223720,2035,2035,2035,2035,0
20241024,122900,144223720,2035,2035,2035,2035,0
20241024,122800,144223720,2035,2035,2035,2035,0
20241024,122700,144223720,2035,2035,2035,2035,0
20241024,122600,144223720,2035,2035,2035,2035,0
20241024,122500,144223720,2035,2035,2035,2035,0
20241024,122400,144223720,2035,2035,2035,2035,0
20241024,122300,144223720,2035,2035,2035,2035,13
20241024,122200,144197265,2035,2035,2035,2035,0
20241024,122100,144197265,2035,2035,2035,2035,0
20241024,122000,144197265,2035,2035,2035,2035,0
20241024,121900,144197265,2035,2035,2035,2035,9
20241024,121800,144178950,2035,2035,2035,2035,0
20241024,121700,144178950,2035,2035,2035,2035,0
20241024,121600,144178950,2035,2035,2035,2035,0
20241024,121500,144178950,2035,2035,2035,2035,0
20241024,121400,144178950,2035,2035,2035,2035,0
20241024,121300,144178950,2035,2035,2035,2035,166
20241024,121200,143841140,2035,2035,2035,2035,0
20241024,121100,143841140,2035,2035,2035,2035,18
20241024,121000,143804510,2035,2035,2035,2035,0
20241024,120900,143804510,2035,2035,2035,2035,0
20241024,120800,143804510,2035,2035,2035,2035,0
20241024,120700,143804510,2035,2035,2035,2035,0
20241024,120600,143804510,2035,2035,2035,2035,0
20241024,120500,143804510,2035,2035,2035,2035,0
20241024,120400,143804510,2035,2035,2035,2035,2
20241024,120300,143800440,2035,2035,2035,2035,0
20241024,120200,143800440,2035,2035,2035,2035,1
20241024,120100,143798405,2035,2035,2035,2035,5
20241024,120000,143788230,2035,2035,2035,2035,0
20241024,115900,143788230,2035,2035,2035,2035,0
20241024,115800,143788230,2035,2035,2035,2035,0
20241024,115700,143788230,2035,2035,2035,2035,0
20241024,115600,143788230,2035,2035,2035,2035,0
20241024,115500,143788230,2035,2035,2035,2035,0
20241024,115400,143788230,2035,2035,2035,2035,10
20241024,115300,143767880,2040,2040,2040,2040,1
20241024,115200,143765840,2040,2040,2040,2040,0
20241024,115100,143765840,2040,2040,2040,2040,0
20241024,115000,143765840,2040,2040,2040,2040,0
20241024,114900,143765840,2040,2040,2040,2040,0
20241024,114800,143765840,2040,2040,2040,2040,3
20241024,114700,143759720,2040,2040,2040,2040,0
20241024,114600,143759720,2040,2040,2040,2040,0
20241024,114500,143759720,2040,2040,2040,2040,2
20241024,114400,143755640,2040,2040,2040,2040,0
20241024,114300,143755640,2040,2040,2040,2040,1
20241024,114200,143753600,2035,2035,2035,2035,0
20241024,114100,143753600,2035,2030,2035,2030,450
20241024,114000,142837875,2035,2035,2035,2035,6
20241024,113900,142825665,2035,2035,2035,2035,407
20241024,113800,141997420,2035,2035,2035,2035,0
20241024,113700,141997420,2035,2035,2035,2035,28
20241024,113600,141940440,2035,2035,2035,2035,0
20241024,113500,141940440,2035,2035,2035,2035,0
20241024,113400,141940440,2035,2035,2035,2035,0
20241024,113300,141940440,2035,2035,2035,2035,0
20241024,113200,141940440,2035,2035,2035,2035,37
20241024,113100,141865145,2035,2035,2035,2035,0
20241024,113000,141865145,2035,2035,2035,2035,0
20241024,112900,141865145,2035,2035,2035,2035,0
20241024,112800,141865145,2035,2035,2035,2035,5
20241024,112700,141854970,2035,2035,2035,2035,0
20241024,112600,141854970,2035,2035,2035,2035,0
20241024,112500,141854970,2035,2035,2035,2035,57
20241024,112400,141738975,2040,2040,2040,2040,0
20241024,112300,141738975,2040,2040,2040,2040,143
20241024,112200,141447255,2045,2045,2045,2045,0
20241024,112100,141447255,2045,2045,2045,2045,0
20241024,112000,141447255,2045,2045,2045,2045,0
20241024,111900,141447255,2045,2045,2045,2045,0
20241024,111800,141447255,2045,2045,2045,2045,5
20241024,111700,141437030,2045,2045,2045,2045,0
20241024,111600,141437030,2045,2045,2045,2045,1
20241024,111500,141434985,2040,2040,2040,2040,0
20241024,111400,141434985,2040,2040,2040,2040,155
20241024,111300,141118785,2040,2040,2040,2040,0
20241024,111200,141118785,2040,2040,2040,2040,0
20241024,111100,141118785,2040,2040,2040,2040,0
20241024,111000,141118785,2040,2040,2040,2040,0
20241024,110900,141118785,2040,2040,2040,2040,11
20241024,110800,141096345,2045,2045,2045,2045,0
20241024,110700,141096345,2045,2040,2045,2035,1317
20241024,110600,138405260,2035,2035,2035,2035,26
20241024,110500,138352350,2035,2040,2040,2035,6
20241024,110400,138340135,2040,2035,2040,2035,35
20241024,110300,138268865,2035,2035,2035,2035,49
20241024,110200,138169150,2035,2035,2035,2035,19
20241024,110100,138130485,2035,2040,2040,2035,30
20241024,110000,138069420,2040,2040,2040,2040,1
20241024,105900,138067380,2035,2035,2035,2035,63
20241024,105800,137939175,2040,2040,2040,2040,0
20241024,105700,137939175,2040,2040,2040,2040,0
20241024,105600,137939175,2040,2040,2040,2040,0
20241024,105500,137939175,2040,2040,2040,2040,1
20241024,105400,137937135,2035,2035,2035,2035,52
20241024,105300,137831315,2040,2040,2040,2040,13
20241024,105200,137804795,2040,2040,2040,2040,0
20241024,105100,137804795,2040,2040,2040,2040,3
20241024,105000,137798675,2040,2040,2040,2040,1
20241024,104900,137796635,2040,2040,2040,2040,100
20241024,104800,137592635,2040,2040,2040,2040,0
20241024,104700,137592635,2040,2040,2040,2040,100
20241024,104600,137388635,2040,2040,2040,2040,1
20241024,104500,137386595,2035,2035,2035,2035,0
20241024,104400,137386595,2035,2040,2040,2035,559
20241024,104300,136246335,2040,2040,2040,2040,0
20241024,104200,136246335,2040,2040,2040,2040,0
20241024,104100,136246335,2040,2040,2040,2040,0
20241024,104000,136246335,2040,2040,2040,2040,3
20241024,103900,136240215,2040,2035,2040,2035,54
20241024,103800,136130070,2040,2040,2040,2040,1
20241024,103700,136128030,2035,2035,2035,2035,0
20241024,103600,136128030,2035,2035,2035,2035,4
20241024,103500,136119890,2040,2035,2040,2035,2075
20241024,103400,131887490,2040,2030,2040,2030,21
20241024,103300,131844820,2030,2030,2030,2030,120
20241024,103200,131601220,2030,2030,2030,2030,200
20241024,103100,131195220,2025,2025,2025,2025,0
20241024,103000,131195220,2025,2035,2035,2025,3528
20241024,102900,124033040,2035,2040,2040,2035,210
20241024,102800,123605640,2040,2040,2040,2040,0
20241024,102700,123605640,2040,2040,2040,2040,500
20241024,102600,122585640,2040,2040,2040,2040,0
20241024,102500,122585640,2040,2040,2040,2040,0
20241024,102400,122585640,2040,2040,2040,2040,0
20241024,102300,122585640,2040,2040,2040,2040,112
20241024,102200,122357160,2040,2040,2040,2040,0
20241024,102100,122357160,2040,2040,2040,2040,0
20241024,102000,122357160,2040,2040,2040,2040,0
20241024,101900,122357160,2040,2040,2040,2040,611
20241024,101800,121110720,2040,2040,2040,2040,211
20241024,101700,120680280,2040,2040,2040,2040,0
20241024,101600,120680280,2040,2040,2040,2040,0
20241024,101500,120680280,2040,2040,2040,2040,0
20241024,101400,120680280,2040,2040,2040,2040,3
20241024,101300,120674160,2040,2040,2040,2040,0
20241024,101200,120674160,2040,2040,2040,2040,0
20241024,101100,120674160,2040,2040,2040,2040,0
20241024,101000,120674160,2040,2040,2040,2040,0
20241024,100900,120674160,2040,2040,2040,2040,0
20241024,100800,120674160,2040,2040,2040,2040,0
20241024,100700,120674160,2040,2040,2040,2040,0
20241024,100600,120674160,2040,2040,2040,2040,1138
20241024,100500,118352640,2035,2035,2035,2020,20679
20241024,100400,76465665,2045,2045,2045,2045,1
20241024,100300,76463620,2030,2030,2030,2030,0
20241024,100200,76463620,2030,2045,2045,2030,25000
20241024,100100,25595365,2055,2055,2055,2055,2
20241024,100000,25591255,2055,2050,2055,2050,11
20241024,095900,25568700,2050,2045,2050,2045,608
20241024,095800,24322485,2050,2050,2050,2050,2
20241024,095700,24318385,2055,2055,2055,2055,0
20241024,095600,24318385,2055,2055,2055,2055,13
20241024,095500,24291670,2055,2055,2055,2055,0
20241024,095400,24291670,2055,2055,2055,2055,0
20241024,095300,24291670,2055,2055,2055,2055,24
20241024,095200,24242350,2055,2055,2055,2055,4976
20241024,095100,14016670,2055,2045,2055,2045,160
20241024,095000,13689335,2050,2050,2050,2050,0
20241024,094900,13689335,2050,2050,2050,2050,76
20241024,094800,13533535,2055,2055,2055,2055,1
20241024,094700,13531480,2050,2050,2050,2050,3
20241024,094600,13525330,2055,2055,2055,2055,0
20241024,094500,13525330,2055,2055,2055,2055,7
20241024,094400,13510945,2055,2050,2055,2050,7
20241024,094300,13496590,2045,2045,2045,2045,5
20241024,094200,13486365,2045,2045,2045,2045,0
20241024,094100,13486365,2045,2050,2050,2045,699
20241024,094000,12056905,2055,2055,2055,2055,0
20241024,093900,12056905,2055,2055,2055,2055,1
20241024,093800,12054850,2055,2055,2055,2055,0
20241024,093700,12054850,2055,2055,2055,2055,124
20241024,093600,11800030,2055,2055,2055,2055,0
20241024,093500,11800030,2055,2055,2055,2055,0
20241024,093400,11800030,2055,2055,2055,2055,2
20241024,093300,11795920,2055,2055,2055,2055,2
20241024,093200,11791810,2045,2055,2055,2045,17
20241024,093100,11756925,2050,2050,2050,2050,749
20241024,093000,10221475,2050,2050,2050,2050,50
20241024,092900,10118975,2055,2055,2055,2055,5
20241024,092800,10108700,2055,2055,2055,2055,905
20241024,092700,8248925,2055,2050,2055,2050,112
20241024,092600,8019320,2055,2055,2055,2055,0
20241024,092500,8019320,2055,2055,2055,2055,220
20241024,092400,7567220,2055,2055,2055,2055,2
20241024,092300,7563110,2050,2050,2050,2050,1000
20241024,092200,5513110,2050,2050,2050,2050,1
20241024,092100,5511060,2040,2040,2040,2040,0
20241024,092000,5511060,2040,2040,2040,2040,0
20241024,091900,5511060,2040,2040,2040,2040,1
20241024,091800,5509020,2050,2050,2050,2050,1
20241024,091700,5506970,2045,2045,2045,2045,0
20241024,091600,5506970,2045,2045,2045,2045,0
20241024,091500,5506970,2045,2045,2045,2045,415
20241024,091400,4658295,2045,2045,2045,2045,0
20241024,091300,4658295,2045,2045,2045,2045,1
20241024,091200,4656250,2040,2040,2040,2040,0
20241024,091100,4656250,2040,2040,2040,2040,0
20241024,091000,4656250,2040,2040,2040,2040,0
20241024,090900,4656250,2040,2040,2040,2040,100
20241024,090800,4452250,2040,2040,2040,2040,200
20241024,090700,4044250,2050,2050,2050,2050,0
20241024,090600,4044250,2050,2050,2050,2050,0
20241024,090500,4044250,2050,2045,2050,2045,148
20241024,090400,3741410,2040,2040,2040,2040,835
20241024,090300,2038010,2050,2050,2050,2050,0
20241024,090200,2038010,2050,2050,2050,2050,0
20241024,090100,2038010,2050,2050,2050,2050,0
20241024,090000,2038010,2050,2035,2050,2035,779