KissMeData/009160/min/candle-20241024.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241024,185200,107257365,3920,3920,3920,3920,18
20241024,185100,107257365,3920,3920,3920,3920,0
20241024,185000,107257365,3920,3920,3920,3920,0
20241024,184900,107257365,3920,3920,3920,3920,0
20241024,184800,107257365,3920,3920,3920,3920,0
20241024,184700,107257365,3920,3920,3920,3920,0
20241024,184600,107257365,3920,3920,3920,3920,0
20241024,184500,107257365,3920,3920,3920,3920,0
20241024,184400,107257365,3920,3920,3920,3920,0
20241024,184300,107257365,3920,3920,3920,3920,0
20241024,184200,107257365,3920,3920,3920,3920,0
20241024,184100,107257365,3920,3920,3920,3920,0
20241024,184000,107257365,3920,3920,3920,3920,0
20241024,183900,107257365,3920,3920,3920,3920,0
20241024,183800,107257365,3920,3920,3920,3920,0
20241024,183700,107257365,3920,3920,3920,3920,0
20241024,183600,107257365,3920,3920,3920,3920,0
20241024,183500,107257365,3920,3920,3920,3920,0
20241024,183400,107257365,3920,3920,3920,3920,0
20241024,183300,107257365,3920,3920,3920,3920,0
20241024,183200,107257365,3920,3920,3920,3920,0
20241024,183100,107257365,3920,3920,3920,3920,0
20241024,183000,107257365,3920,3920,3920,3920,0
20241024,182900,107257365,3920,3920,3920,3920,0
20241024,182800,107257365,3920,3920,3920,3920,0
20241024,182700,107257365,3920,3920,3920,3920,0
20241024,182600,107257365,3920,3920,3920,3920,0
20241024,182500,107257365,3920,3920,3920,3920,0
20241024,182400,107257365,3920,3920,3920,3920,0
20241024,182300,107257365,3920,3920,3920,3920,0
20241024,182200,107257365,3920,3920,3920,3920,18
20241024,182100,107257365,3920,3920,3920,3920,0
20241024,182000,107257365,3920,3920,3920,3920,0
20241024,181900,107257365,3920,3920,3920,3920,0
20241024,181800,107257365,3920,3920,3920,3920,0
20241024,181700,107257365,3920,3920,3920,3920,0
20241024,181600,107257365,3920,3920,3920,3920,0
20241024,181500,107257365,3920,3920,3920,3920,0
20241024,181400,107257365,3920,3920,3920,3920,0
20241024,181300,107257365,3920,3920,3920,3920,0
20241024,181200,107257365,3920,3920,3920,3920,0
20241024,181100,107257365,3920,3920,3920,3920,0
20241024,181000,107257365,3920,3920,3920,3920,0
20241024,180900,107257365,3920,3920,3920,3920,0
20241024,180800,107257365,3920,3920,3920,3920,0
20241024,180700,107257365,3920,3920,3920,3920,0
20241024,180600,107257365,3920,3920,3920,3920,0
20241024,180500,107257365,3920,3920,3920,3920,0
20241024,180400,107257365,3920,3920,3920,3920,0
20241024,180300,107257365,3920,3920,3920,3920,0
20241024,180200,107257365,3920,3920,3920,3920,0
20241024,180100,107257365,3920,3920,3920,3920,0
20241024,180000,107257365,3920,3920,3920,3920,0
20241024,175900,107257365,3920,3920,3920,3920,0
20241024,175800,107257365,3920,3920,3920,3920,0
20241024,175700,107257365,3920,3920,3920,3920,0
20241024,175600,107257365,3920,3920,3920,3920,0
20241024,175500,107257365,3920,3920,3920,3920,0
20241024,175400,107257365,3920,3920,3920,3920,0
20241024,175300,107257365,3920,3920,3920,3920,0
20241024,175200,107257365,3920,3920,3920,3920,18
20241024,175100,107257365,3920,3920,3920,3920,0
20241024,175000,107257365,3920,3920,3920,3920,0
20241024,174900,107257365,3920,3920,3920,3920,0
20241024,174800,107257365,3920,3920,3920,3920,0
20241024,174700,107257365,3920,3920,3920,3920,0
20241024,174600,107257365,3920,3920,3920,3920,0
20241024,174500,107257365,3920,3920,3920,3920,0
20241024,174400,107257365,3920,3920,3920,3920,0
20241024,174300,107257365,3920,3920,3920,3920,0
20241024,174200,107257365,3920,3920,3920,3920,0
20241024,174100,107257365,3920,3920,3920,3920,0
20241024,174000,107257365,3920,3920,3920,3920,0
20241024,173900,107257365,3920,3920,3920,3920,0
20241024,173800,107257365,3920,3920,3920,3920,0
20241024,173700,107257365,3920,3920,3920,3920,0
20241024,173600,107257365,3920,3920,3920,3920,0
20241024,173500,107257365,3920,3920,3920,3920,0
20241024,173400,107257365,3920,3920,3920,3920,0
20241024,173300,107257365,3920,3920,3920,3920,0
20241024,173200,107257365,3920,3920,3920,3920,0
20241024,173100,107257365,3920,3920,3920,3920,0
20241024,173000,107257365,3920,3920,3920,3920,0
20241024,172900,107257365,3920,3920,3920,3920,0
20241024,172800,107257365,3920,3920,3920,3920,0
20241024,172700,107257365,3920,3920,3920,3920,0
20241024,172600,107257365,3920,3920,3920,3920,0
20241024,172500,107257365,3920,3920,3920,3920,0
20241024,172400,107257365,3920,3920,3920,3920,0
20241024,172300,107257365,3920,3920,3920,3920,0
20241024,172200,107257365,3920,3920,3920,3920,18
20241024,172100,107257365,3920,3920,3920,3920,0
20241024,172000,107257365,3920,3920,3920,3920,0
20241024,171900,107257365,3920,3920,3920,3920,0
20241024,171800,107257365,3920,3920,3920,3920,0
20241024,171700,107257365,3920,3920,3920,3920,0
20241024,171600,107257365,3920,3920,3920,3920,0
20241024,171500,107257365,3920,3920,3920,3920,0
20241024,171400,107257365,3920,3920,3920,3920,0
20241024,171300,107257365,3920,3920,3920,3920,0
20241024,171200,107257365,3920,3920,3920,3920,0
20241024,171100,107257365,3920,3920,3920,3920,0
20241024,171000,107257365,3920,3920,3920,3920,0
20241024,170900,107257365,3920,3920,3920,3920,0
20241024,170800,107257365,3920,3920,3920,3920,0
20241024,170700,107257365,3920,3920,3920,3920,0
20241024,170600,107257365,3920,3920,3920,3920,0
20241024,170500,107257365,3920,3920,3920,3920,0
20241024,170400,107257365,3920,3920,3920,3920,0
20241024,170300,107257365,3920,3920,3920,3920,0
20241024,170200,107257365,3920,3920,3920,3920,0
20241024,170100,107257365,3920,3920,3920,3920,0
20241024,170000,107257365,3920,3920,3920,3920,0
20241024,165900,107257365,3920,3920,3920,3920,0
20241024,165800,107257365,3920,3920,3920,3920,0
20241024,165700,107257365,3920,3920,3920,3920,0
20241024,165600,107257365,3920,3920,3920,3920,0
20241024,165500,107257365,3920,3920,3920,3920,0
20241024,165400,107257365,3920,3920,3920,3920,0
20241024,165300,107257365,3920,3920,3920,3920,0
20241024,165200,107257365,3920,3920,3920,3920,18
20241024,165100,107257365,3920,3920,3920,3920,0
20241024,165000,107257365,3920,3920,3920,3920,0
20241024,164900,107257365,3920,3920,3920,3920,0
20241024,164800,107257365,3920,3920,3920,3920,0
20241024,164700,107257365,3920,3920,3920,3920,0
20241024,164600,107257365,3920,3920,3920,3920,0
20241024,164500,107257365,3920,3920,3920,3920,0
20241024,164400,107257365,3920,3920,3920,3920,0
20241024,164300,107257365,3920,3920,3920,3920,0
20241024,164200,107257365,3920,3920,3920,3920,0
20241024,164100,107257365,3920,3920,3920,3920,0
20241024,164000,107257365,3920,3920,3920,3920,0
20241024,163900,107257365,3920,3920,3920,3920,0
20241024,163800,107257365,3920,3920,3920,3920,0
20241024,163700,107257365,3920,3920,3920,3920,0
20241024,163600,107257365,3920,3920,3920,3920,0
20241024,163500,107257365,3920,3920,3920,3920,0
20241024,163400,107257365,3920,3920,3920,3920,0
20241024,163300,107257365,3920,3920,3920,3920,0
20241024,163200,107257365,3920,3920,3920,3920,0
20241024,163100,107257365,3920,3920,3920,3920,0
20241024,163000,107257365,3920,3920,3920,3920,0
20241024,162900,107257365,3920,3920,3920,3920,0
20241024,162800,107257365,3920,3920,3920,3920,0
20241024,162700,107257365,3920,3920,3920,3920,0
20241024,162600,107257365,3920,3920,3920,3920,0
20241024,162500,107257365,3920,3920,3920,3920,0
20241024,162400,107257365,3920,3920,3920,3920,0
20241024,162300,107257365,3920,3920,3920,3920,0
20241024,162200,107257365,3920,3920,3920,3920,18
20241024,162100,107257365,3920,3920,3920,3920,0
20241024,162000,107257365,3920,3920,3920,3920,0
20241024,161900,107257365,3920,3920,3920,3920,0
20241024,161800,107257365,3920,3920,3920,3920,0
20241024,161700,107257365,3920,3920,3920,3920,0
20241024,161600,107257365,3920,3920,3920,3920,0
20241024,161500,107257365,3920,3920,3920,3920,0
20241024,161400,107257365,3920,3920,3920,3920,0
20241024,161300,107257365,3920,3920,3920,3920,0
20241024,161200,107257365,3920,3920,3920,3920,0
20241024,161100,107257365,3920,3920,3920,3920,0
20241024,161000,107257365,3920,3920,3920,3920,0
20241024,160900,107257365,3920,3920,3920,3920,0
20241024,160800,107257365,3920,3920,3920,3920,0
20241024,160700,107257365,3920,3920,3920,3920,0
20241024,160600,107257365,3920,3920,3920,3920,0
20241024,160500,107257365,3920,3920,3920,3920,0
20241024,160400,107257365,3920,3920,3920,3920,0
20241024,160300,107257365,3920,3920,3920,3920,0
20241024,160200,107257365,3920,3920,3920,3920,0
20241024,160100,107257365,3920,3920,3920,3920,0
20241024,160000,107257365,3920,3920,3920,3920,0
20241024,155900,107257365,3920,3920,3920,3920,0
20241024,155800,107257365,3920,3920,3920,3920,0
20241024,155700,107257365,3920,3920,3920,3920,0
20241024,155600,107257365,3920,3920,3920,3920,0
20241024,155500,107257365,3920,3920,3920,3920,0
20241024,155400,107257365,3920,3920,3920,3920,0
20241024,155300,107257365,3920,3920,3920,3920,0
20241024,155200,107257365,3920,3920,3920,3920,18
20241024,155100,107257365,3920,3920,3920,3920,0
20241024,155000,107257365,3920,3920,3920,3920,0
20241024,154900,107257365,3920,3920,3920,3920,0
20241024,154800,107257365,3920,3920,3920,3920,0
20241024,154700,107257365,3920,3920,3920,3920,0
20241024,154600,107257365,3920,3920,3920,3920,0
20241024,154500,107257365,3920,3920,3920,3920,0
20241024,154400,107257365,3920,3920,3920,3920,0
20241024,154300,107257365,3920,3920,3920,3920,0
20241024,154200,107257365,3920,3920,3920,3920,0
20241024,154100,107257365,3920,3920,3920,3920,0
20241024,154000,107257365,3920,3920,3920,3920,0
20241024,153900,107257365,3920,3920,3920,3920,0
20241024,153800,107257365,3920,3920,3920,3920,0
20241024,153700,107257365,3920,3920,3920,3920,0
20241024,153600,107257365,3920,3920,3920,3920,0
20241024,153500,107257365,3920,3920,3920,3920,0
20241024,153400,107257365,3920,3920,3920,3920,0
20241024,153300,107257365,3920,3920,3920,3920,0
20241024,153200,107257365,3920,3920,3920,3920,0
20241024,153100,107257365,3920,3920,3920,3920,0
20241024,153000,107257365,3920,3920,3920,3920,18
20241024,152900,107186805,3925,3925,3925,3925,0
20241024,152800,107186805,3925,3925,3925,3925,0
20241024,152700,107186805,3925,3925,3925,3925,0
20241024,152600,107186805,3925,3925,3925,3925,0
20241024,152500,107186805,3925,3925,3925,3925,0
20241024,152400,107186805,3925,3925,3925,3925,0
20241024,152300,107186805,3925,3925,3925,3925,0
20241024,152200,107186805,3925,3925,3925,3925,0
20241024,152100,107186805,3925,3925,3925,3925,0
20241024,152000,107186805,3925,3925,3925,3925,0
20241024,151900,107186805,3925,3925,3925,3925,0
20241024,151800,107186805,3925,3925,3925,3925,0
20241024,151700,107186805,3925,3925,3925,3925,2
20241024,151600,107178955,3910,3910,3910,3910,0
20241024,151500,107178955,3910,3910,3930,3910,273
20241024,151400,106110505,3910,3910,3910,3910,75
20241024,151300,105817255,3910,3910,3910,3910,1
20241024,151200,105813345,3910,3910,3910,3910,74
20241024,151100,105524005,3910,3910,3910,3910,0
20241024,151000,105524005,3910,3910,3910,3910,5
20241024,150900,105504455,3915,3910,3915,3910,92
20241024,150800,105144650,3945,3945,3945,3945,0
20241024,150700,105144650,3945,3945,3945,3945,0
20241024,150600,105144650,3945,3920,3945,3920,282
20241024,150500,104038530,3915,3915,3915,3915,19
20241024,150400,103964145,3910,3900,3910,3900,584
20241024,150300,101681500,3900,3900,3900,3900,0
20241024,150200,101681500,3900,3895,3900,3895,109
20241024,150100,101256770,3895,3895,3895,3895,0
20241024,150000,101256770,3895,3895,3895,3895,158
20241024,145900,100641360,3890,3890,3890,3890,773
20241024,145800,97634390,3890,3890,3890,3890,75
20241024,145700,97342640,3890,3890,3890,3890,0
20241024,145600,97342640,3890,3890,3890,3890,0
20241024,145500,97342640,3890,3890,3890,3890,75
20241024,145400,97050890,3890,3890,3890,3890,0
20241024,145300,97050890,3890,3890,3890,3890,76
20241024,145200,96755250,3890,3890,3890,3890,0
20241024,145100,96755250,3890,3890,3890,3890,0
20241024,145000,96755250,3890,3890,3890,3890,75
20241024,144900,96463500,3895,3895,3895,3895,3
20241024,144800,96451815,3895,3895,3895,3895,0
20241024,144700,96451815,3895,3895,3895,3895,13
20241024,144600,96401180,3895,3895,3895,3895,0
20241024,144500,96401180,3895,3895,3895,3895,75
20241024,144400,96109055,3895,3895,3895,3895,142
20241024,144300,95555965,3895,3895,3895,3895,0
20241024,144200,95555965,3895,3895,3895,3895,58
20241024,144100,95330055,3890,3890,3890,3890,0
20241024,144000,95330055,3890,3890,3890,3890,0
20241024,143900,95330055,3890,3890,3890,3890,99
20241024,143800,94944945,3890,3890,3890,3890,0
20241024,143700,94944945,3890,3890,3890,3890,0
20241024,143600,94944945,3890,3890,3890,3890,75
20241024,143500,94653195,3890,3890,3890,3890,75
20241024,143400,94361445,3885,3885,3885,3885,74
20241024,143300,94073955,3890,3890,3890,3890,0
20241024,143200,94073955,3890,3890,3890,3890,0
20241024,143100,94073955,3890,3890,3890,3890,0
20241024,143000,94073955,3890,3890,3890,3890,0
20241024,142900,94073955,3890,3890,3890,3890,0
20241024,142800,94073955,3890,3890,3890,3880,1662
20241024,142700,87618785,3890,3890,3890,3890,75
20241024,142600,87327035,3885,3885,3885,3885,0
20241024,142500,87327035,3885,3895,3895,3885,793
20241024,142400,84244725,3890,3890,3890,3890,0
20241024,142300,84244725,3890,3890,3890,3890,75
20241024,142200,83952975,3890,3890,3890,3890,0
20241024,142100,83952975,3890,3890,3890,3890,0
20241024,142000,83952975,3890,3890,3895,3890,294
20241024,141900,82808815,3890,3890,3890,3890,114
20241024,141800,82365355,3890,3890,3890,3890,277
20241024,141700,81287825,3890,3890,3890,3890,7
20241024,141600,81260595,3895,3895,3895,3895,0
20241024,141500,81260595,3895,3895,3895,3895,0
20241024,141400,81260595,3895,3895,3895,3895,197
20241024,141300,80493280,3895,3895,3895,3895,0
20241024,141200,80493280,3895,3895,3895,3895,26
20241024,141100,80392010,3895,3895,3895,3895,0
20241024,141000,80392010,3895,3895,3895,3895,0
20241024,140900,80392010,3895,3895,3895,3895,255
20241024,140800,79398785,3895,3895,3895,3895,212
20241024,140700,78573045,3890,3890,3890,3890,0
20241024,140600,78573045,3890,3890,3890,3890,144
20241024,140500,78012885,3890,3890,3890,3890,50
20241024,140400,77818385,3890,3890,3890,3890,21
20241024,140300,77736695,3895,3895,3895,3895,0
20241024,140200,77736695,3895,3895,3895,3895,0
20241024,140100,77736695,3895,3895,3895,3895,8
20241024,140000,77705535,3895,3895,3895,3895,250
20241024,135900,76731785,3890,3890,3890,3890,0
20241024,135800,76731785,3890,3890,3890,3890,40
20241024,135700,76576185,3890,3890,3890,3890,68
20241024,135600,76311665,3890,3890,3890,3890,0
20241024,135500,76311665,3890,3890,3890,3890,0
20241024,135400,76311665,3890,3890,3890,3890,82
20241024,135300,75992685,3885,3885,3885,3885,68
20241024,135200,75728505,3885,3885,3885,3885,211
20241024,135100,74908770,3890,3890,3890,3890,0
20241024,135000,74908770,3890,3890,3890,3890,279
20241024,134900,73823460,3885,3885,3885,3885,0
20241024,134800,73823460,3885,3885,3885,3885,0
20241024,134700,73823460,3885,3885,3885,3885,0
20241024,134600,73823460,3885,3885,3885,3885,0
20241024,134500,73823460,3885,3895,3895,3885,329
20241024,134400,72545245,3895,3895,3895,3895,0
20241024,134300,72545245,3895,3895,3895,3895,0
20241024,134200,72545245,3895,3895,3895,3895,66
20241024,134100,72288175,3895,3895,3895,3895,0
20241024,134000,72288175,3895,3895,3895,3895,200
20241024,133900,71509175,3895,3895,3895,3895,31
20241024,133800,71388430,3895,3895,3895,3895,0
20241024,133700,71388430,3895,3895,3895,3895,103
20241024,133600,70987245,3895,3895,3895,3895,60
20241024,133500,70753545,3895,3895,3895,3895,0
20241024,133400,70753545,3895,3895,3895,3895,51
20241024,133300,70554900,3895,3895,3895,3895,0
20241024,133200,70554900,3895,3895,3895,3895,0
20241024,133100,70554900,3895,3895,3895,3895,65
20241024,133000,70301725,3895,3895,3895,3895,100
20241024,132900,69912225,3895,3895,3895,3895,128
20241024,132800,69413665,3895,3895,3895,3895,64
20241024,132700,69164385,3895,3895,3895,3895,0
20241024,132600,69164385,3895,3895,3895,3895,64
20241024,132500,68915105,3895,3895,3895,3895,0
20241024,132400,68915105,3895,3895,3895,3895,0
20241024,132300,68915105,3895,3895,3895,3895,65
20241024,132200,68661930,3895,3895,3895,3895,0
20241024,132100,68661930,3895,3895,3895,3895,0
20241024,132000,68661930,3895,3900,3900,3895,366
20241024,131900,67236350,3900,3900,3900,3900,0
20241024,131800,67236350,3900,3900,3900,3900,0
20241024,131700,67236350,3900,3900,3900,3900,595
20241024,131600,64915850,3900,3900,3900,3900,0
20241024,131500,64915850,3900,3900,3900,3900,10
20241024,131400,64876850,3900,3900,3900,3900,0
20241024,131300,64876850,3900,3900,3900,3900,0
20241024,131200,64876850,3900,3900,3900,3900,31
20241024,131100,64755950,3900,3900,3900,3900,0
20241024,131000,64755950,3900,3900,3900,3900,0
20241024,130900,64755950,3900,3905,3905,3900,162
20241024,130800,64123650,3900,3900,3900,3900,0
20241024,130700,64123650,3900,3900,3900,3900,0
20241024,130600,64123650,3900,3905,3905,3900,353
20241024,130500,62745385,3900,3900,3900,3900,0
20241024,130400,62745385,3900,3900,3900,3900,4
20241024,130300,62729785,3905,3905,3905,3905,0
20241024,130200,62729785,3905,3905,3905,3905,0
20241024,130100,62729785,3905,3905,3905,3905,51
20241024,130000,62530630,3900,3900,3900,3900,0
20241024,125900,62530630,3900,3900,3900,3900,9
20241024,125800,62495530,3905,3905,3905,3905,0
20241024,125700,62495530,3905,3905,3905,3905,28
20241024,125600,62386190,3905,3905,3905,3905,0
20241024,125500,62386190,3905,3900,3905,3900,107
20241024,125400,61968540,3900,3900,3900,3900,100
20241024,125300,61578540,3900,3900,3900,3900,0
20241024,125200,61578540,3900,3900,3900,3900,23
20241024,125100,61488840,3900,3900,3900,3900,0
20241024,125000,61488840,3900,3900,3900,3900,77
20241024,124900,61188540,3905,3905,3905,3905,76
20241024,124800,60891760,3900,3900,3900,3900,0
20241024,124700,60891760,3900,3900,3900,3900,181
20241024,124600,60185860,3905,3900,3905,3900,11
20241024,124500,60142955,3895,3895,3895,3895,594
20241024,124400,57829325,3900,3900,3900,3900,0
20241024,124300,57829325,3900,3900,3900,3900,0
20241024,124200,57829325,3900,3900,3900,3900,0
20241024,124100,57829325,3900,3900,3900,3900,0
20241024,124000,57829325,3900,3900,3900,3900,0
20241024,123900,57829325,3900,3900,3900,3900,0
20241024,123800,57829325,3900,3900,3900,3900,0
20241024,123700,57829325,3900,3900,3900,3900,0
20241024,123600,57829325,3900,3900,3900,3900,0
20241024,123500,57829325,3900,3900,3900,3900,0
20241024,123400,57829325,3900,3900,3900,3900,0
20241024,123300,57829325,3900,3900,3900,3900,213
20241024,123200,56998625,3900,3900,3900,3900,0
20241024,123100,56998625,3900,3900,3900,3900,349
20241024,123000,55637525,3900,3900,3900,3900,0
20241024,122900,55637525,3900,3900,3900,3900,0
20241024,122800,55637525,3900,3900,3900,3900,0
20241024,122700,55637525,3900,3900,3900,3900,0
20241024,122600,55637525,3900,3900,3900,3900,0
20241024,122500,55637525,3900,3900,3900,3900,0
20241024,122400,55637525,3900,3900,3900,3900,0
20241024,122300,55637525,3900,3900,3900,3900,0
20241024,122200,55637525,3900,3900,3900,3900,0
20241024,122100,55637525,3900,3900,3900,3900,0
20241024,122000,55637525,3900,3900,3900,3900,0
20241024,121900,55637525,3900,3900,3900,3900,0
20241024,121800,55637525,3900,3900,3900,3900,0
20241024,121700,55637525,3900,3900,3900,3900,0
20241024,121600,55637525,3900,3900,3900,3900,0
20241024,121500,55637525,3900,3900,3900,3900,0
20241024,121400,55637525,3900,3900,3900,3900,0
20241024,121300,55637525,3900,3900,3900,3900,0
20241024,121200,55637525,3900,3900,3900,3900,0
20241024,121100,55637525,3900,3900,3900,3900,0
20241024,121000,55637525,3900,3900,3900,3900,0
20241024,120900,55637525,3900,3900,3900,3900,1
20241024,120800,55633625,3900,3900,3900,3900,0
20241024,120700,55633625,3900,3900,3900,3900,3
20241024,120600,55621925,3900,3900,3900,3900,1
20241024,120500,55618025,3905,3905,3905,3905,0
20241024,120400,55618025,3905,3900,3905,3900,3
20241024,120300,55606320,3900,3900,3900,3900,0
20241024,120200,55606320,3900,3900,3900,3900,6
20241024,120100,55582920,3900,3900,3900,3900,0
20241024,120000,55582920,3900,3900,3900,3900,0
20241024,115900,55582920,3900,3900,3900,3900,18
20241024,115800,55512720,3900,3900,3900,3900,0
20241024,115700,55512720,3900,3900,3900,3900,60
20241024,115600,55278720,3900,3900,3900,3900,200
20241024,115500,54498720,3900,3900,3900,3900,0
20241024,115400,54498720,3900,3900,3900,3900,0
20241024,115300,54498720,3900,3900,3900,3900,0
20241024,115200,54498720,3900,3900,3900,3900,0
20241024,115100,54498720,3900,3900,3900,3900,0
20241024,115000,54498720,3900,3900,3900,3900,0
20241024,114900,54498720,3900,3900,3900,3900,2
20241024,114800,54490920,3900,3900,3900,3900,0
20241024,114700,54490920,3900,3900,3900,3900,7
20241024,114600,54463620,3905,3905,3905,3905,0
20241024,114500,54463620,3905,3900,3905,3900,22
20241024,114400,54377815,3905,3905,3905,3905,0
20241024,114300,54377815,3905,3900,3905,3900,41
20241024,114200,54217810,3895,3900,3900,3895,33
20241024,114100,54089255,3900,3895,3900,3895,50
20241024,114000,53894285,3890,3890,3890,3890,12
20241024,113900,53847605,3895,3895,3895,3895,17
20241024,113800,53781390,3890,3890,3890,3890,0
20241024,113700,53781390,3890,3890,3890,3890,23
20241024,113600,53691920,3895,3890,3895,3890,73
20241024,113500,53407720,3890,3885,3890,3885,100
20241024,113400,53018760,3880,3880,3880,3880,0
20241024,113300,53018760,3880,3880,3880,3880,14
20241024,113200,52964440,3880,3880,3880,3880,0
20241024,113100,52964440,3880,3880,3880,3880,0
20241024,113000,52964440,3880,3880,3880,3880,48
20241024,112900,52778200,3885,3885,3885,3885,11
20241024,112800,52735465,3885,3885,3885,3885,150
20241024,112700,52152715,3885,3885,3885,3885,0
20241024,112600,52152715,3885,3885,3885,3885,134
20241024,112500,51632125,3885,3885,3885,3885,0
20241024,112400,51632125,3885,3885,3885,3885,0
20241024,112300,51632125,3885,3885,3885,3885,0
20241024,112200,51632125,3885,3885,3885,3885,0
20241024,112100,51632125,3885,3885,3885,3885,2
20241024,112000,51624355,3885,3885,3885,3885,0
20241024,111900,51624355,3885,3885,3885,3885,0
20241024,111800,51624355,3885,3885,3885,3885,5
20241024,111700,51604930,3885,3885,3885,3885,0
20241024,111600,51604930,3885,3885,3885,3885,17
20241024,111500,51538885,3885,3885,3885,3885,0
20241024,111400,51538885,3885,3885,3885,3885,0
20241024,111300,51538885,3885,3885,3885,3885,58
20241024,111200,51313555,3890,3890,3890,3890,1
20241024,111100,51309665,3885,3885,3885,3885,88
20241024,111000,50967785,3890,3890,3890,3890,0
20241024,110900,50967785,3890,3890,3890,3890,0
20241024,110800,50967785,3890,3890,3890,3890,87
20241024,110700,50629355,3880,3880,3880,3880,0
20241024,110600,50629355,3880,3880,3880,3880,0
20241024,110500,50629355,3880,3880,3880,3880,891
20241024,110400,47172275,3880,3880,3880,3880,0
20241024,110300,47172275,3880,3880,3880,3880,0
20241024,110200,47172275,3880,3880,3880,3880,0
20241024,110100,47172275,3880,3880,3880,3880,0
20241024,110000,47172275,3880,3880,3880,3880,0
20241024,105900,47172275,3880,3880,3880,3880,0
20241024,105800,47172275,3880,3900,3900,3880,230
20241024,105700,46278870,3895,3895,3895,3895,0
20241024,105600,46278870,3895,3895,3895,3895,24
20241024,105500,46185390,3910,3910,3910,3910,0
20241024,105400,46185390,3910,3910,3910,3910,1
20241024,105300,46181480,3910,3910,3910,3910,0
20241024,105200,46181480,3910,3910,3910,3910,1
20241024,105100,46177570,3915,3895,3915,3895,10
20241024,105000,46138445,3920,3920,3920,3920,0
20241024,104900,46138445,3920,3920,3920,3920,0
20241024,104800,46138445,3920,3915,3920,3915,230
20241024,104700,45237045,3925,3925,3925,3925,0
20241024,104600,45237045,3925,3925,3925,3925,1
20241024,104500,45233120,3910,3880,3910,3880,412
20241024,104400,43626435,3875,3875,3875,3875,83
20241024,104300,43304810,3875,3875,3875,3875,0
20241024,104200,43304810,3875,3875,3875,3875,83
20241024,104100,42983185,3875,3875,3875,3875,64
20241024,104000,42735185,3870,3865,3870,3865,39
20241024,103900,42584320,3865,3870,3870,3865,120
20241024,103800,42120270,3870,3870,3870,3870,7
20241024,103700,42093180,3870,3870,3870,3870,0
20241024,103600,42093180,3870,3870,3870,3870,83
20241024,103500,41771970,3865,3865,3865,3865,83
20241024,103400,41451175,3865,3865,3865,3865,15
20241024,103300,41393200,3875,3875,3875,3875,0
20241024,103200,41393200,3875,3875,3875,3875,0
20241024,103100,41393200,3875,3875,3875,3875,19
20241024,103000,41319575,3875,3875,3875,3875,0
20241024,102900,41319575,3875,3875,3875,3875,0
20241024,102800,41319575,3875,3875,3875,3875,21
20241024,102700,41238200,3875,3870,3875,3870,120
20241024,102600,40773615,3870,3870,3870,3870,0
20241024,102500,40773615,3870,3875,3875,3870,108
20241024,102400,40355530,3875,3875,3875,3875,0
20241024,102300,40355530,3875,3870,3875,3870,116
20241024,102200,39906445,3870,3870,3870,3870,0
20241024,102100,39906445,3870,3870,3870,3870,0
20241024,102000,39906445,3870,3870,3870,3870,83
20241024,101900,39585235,3875,3875,3875,3875,0
20241024,101800,39585235,3875,3875,3875,3875,50
20241024,101700,39391485,3875,3875,3875,3875,0
20241024,101600,39391485,3875,3865,3875,3865,234
20241024,101500,38485980,3865,3865,3865,3865,77
20241024,101400,38188375,3865,3865,3865,3865,0
20241024,101300,38188375,3865,3865,3865,3865,83
20241024,101200,37867580,3865,3865,3865,3865,0
20241024,101100,37867580,3865,3865,3865,3865,82
20241024,101000,37550650,3870,3870,3870,3870,0
20241024,100900,37550650,3870,3870,3870,3870,0
20241024,100800,37550650,3870,3870,3870,3870,10
20241024,100700,37511950,3875,3875,3875,3875,10
20241024,100600,37473200,3890,3890,3890,3890,0
20241024,100500,37473200,3890,3890,3890,3890,0
20241024,100400,37473200,3890,3890,3890,3890,0
20241024,100300,37473200,3890,3890,3890,3890,0
20241024,100200,37473200,3890,3890,3890,3890,0
20241024,100100,37473200,3890,3890,3890,3890,0
20241024,100000,37473200,3890,3890,3890,3890,0
20241024,095900,37473200,3890,3890,3890,3890,69
20241024,095800,37204790,3890,3870,3890,3870,831
20241024,095700,33976345,3865,3865,3865,3865,0
20241024,095600,33976345,3865,3865,3865,3865,0
20241024,095500,33976345,3865,3865,3865,3865,0
20241024,095400,33976345,3865,3860,3865,3860,309
20241024,095300,32782475,3865,3865,3865,3865,9
20241024,095200,32747690,3865,3865,3865,3865,0
20241024,095100,32747690,3865,3865,3865,3865,0
20241024,095000,32747690,3865,3865,3865,3865,0
20241024,094900,32747690,3865,3865,3865,3860,241
20241024,094800,31816640,3865,3865,3865,3865,0
20241024,094700,31816640,3865,3855,3865,3855,150
20241024,094600,31237325,3850,3855,3855,3850,162
20241024,094500,30613230,3850,3850,3850,3850,110
20241024,094400,30189730,3860,3860,3860,3860,0
20241024,094300,30189730,3860,3860,3860,3860,10
20241024,094200,30151130,3855,3850,3855,3850,170
20241024,094100,29496195,3850,3850,3850,3850,0
20241024,094000,29496195,3850,3850,3850,3850,0
20241024,093900,29496195,3850,3850,3850,3850,0
20241024,093800,29496195,3850,3850,3850,3850,0
20241024,093700,29496195,3850,3855,3855,3850,201
20241024,093600,28721930,3875,3875,3875,3875,0
20241024,093500,28721930,3875,3875,3875,3875,0
20241024,093400,28721930,3875,3875,3875,3875,0
20241024,093300,28721930,3875,3875,3875,3875,1
20241024,093200,28718055,3875,3855,3875,3850,137
20241024,093100,28190520,3850,3870,3870,3850,1379
20241024,093000,22854390,3870,3870,3870,3870,0
20241024,092900,22854390,3870,3870,3870,3870,1000
20241024,092800,18984390,3875,3885,3885,3875,3058
20241024,092700,7126880,3885,3885,3885,3885,3
20241024,092600,7115225,3890,3890,3890,3890,0
20241024,092500,7115225,3890,3890,3890,3890,10
20241024,092400,7076325,3895,3895,3895,3895,0
20241024,092300,7076325,3895,3895,3895,3895,10
20241024,092200,7037375,3885,3885,3885,3885,0
20241024,092100,7037375,3885,3885,3885,3885,0
20241024,092000,7037375,3885,3885,3885,3885,100
20241024,091900,6648875,3880,3880,3880,3880,200
20241024,091800,5872875,3880,3880,3880,3880,0
20241024,091700,5872875,3880,3880,3880,3880,665
20241024,091600,3292675,3885,3890,3890,3885,109
20241024,091500,2868960,3890,3890,3890,3890,0
20241024,091400,2868960,3890,3890,3890,3890,0
20241024,091300,2868960,3890,3890,3890,3890,0
20241024,091200,2868960,3890,3890,3890,3890,49
20241024,091100,2678350,3910,3910,3910,3910,0
20241024,091000,2678350,3910,3910,3910,3910,0
20241024,090900,2678350,3910,3910,3910,3910,0
20241024,090800,2678350,3910,3910,3910,3910,0
20241024,090700,2678350,3910,3910,3910,3910,0
20241024,090600,2678350,3910,3910,3910,3910,0
20241024,090500,2678350,3910,3910,3910,3910,0
20241024,090400,2678350,3910,3910,3910,3910,0
20241024,090300,2678350,3910,3910,3910,3910,0
20241024,090200,2678350,3910,3910,3910,3910,0
20241024,090100,2678350,3910,3910,3910,3910,520
20241024,090000,645150,3910,3910,3910,3910,165