KissMeData/009180/min/candle-20241024.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241024,185200,234093685,2230,2230,2230,2230,1223
20241024,185100,234093685,2230,2230,2230,2230,0
20241024,185000,234093685,2230,2230,2230,2230,0
20241024,184900,234093685,2230,2230,2230,2230,0
20241024,184800,234093685,2230,2230,2230,2230,0
20241024,184700,234093685,2230,2230,2230,2230,0
20241024,184600,234093685,2230,2230,2230,2230,0
20241024,184500,234093685,2230,2230,2230,2230,0
20241024,184400,234093685,2230,2230,2230,2230,0
20241024,184300,234093685,2230,2230,2230,2230,0
20241024,184200,234093685,2230,2230,2230,2230,0
20241024,184100,234093685,2230,2230,2230,2230,0
20241024,184000,234093685,2230,2230,2230,2230,0
20241024,183900,234093685,2230,2230,2230,2230,0
20241024,183800,234093685,2230,2230,2230,2230,0
20241024,183700,234093685,2230,2230,2230,2230,0
20241024,183600,234093685,2230,2230,2230,2230,0
20241024,183500,234093685,2230,2230,2230,2230,0
20241024,183400,234093685,2230,2230,2230,2230,0
20241024,183300,234093685,2230,2230,2230,2230,0
20241024,183200,234093685,2230,2230,2230,2230,0
20241024,183100,234093685,2230,2230,2230,2230,0
20241024,183000,234093685,2230,2230,2230,2230,0
20241024,182900,234093685,2230,2230,2230,2230,0
20241024,182800,234093685,2230,2230,2230,2230,0
20241024,182700,234093685,2230,2230,2230,2230,0
20241024,182600,234093685,2230,2230,2230,2230,0
20241024,182500,234093685,2230,2230,2230,2230,0
20241024,182400,234093685,2230,2230,2230,2230,0
20241024,182300,234093685,2230,2230,2230,2230,0
20241024,182200,234093685,2230,2230,2230,2230,1223
20241024,182100,234093685,2230,2230,2230,2230,0
20241024,182000,234093685,2230,2230,2230,2230,0
20241024,181900,234093685,2230,2230,2230,2230,0
20241024,181800,234093685,2230,2230,2230,2230,0
20241024,181700,234093685,2230,2230,2230,2230,0
20241024,181600,234093685,2230,2230,2230,2230,0
20241024,181500,234093685,2230,2230,2230,2230,0
20241024,181400,234093685,2230,2230,2230,2230,0
20241024,181300,234093685,2230,2230,2230,2230,0
20241024,181200,234093685,2230,2230,2230,2230,0
20241024,181100,234093685,2230,2230,2230,2230,0
20241024,181000,234093685,2230,2230,2230,2230,0
20241024,180900,234093685,2230,2230,2230,2230,0
20241024,180800,234093685,2230,2230,2230,2230,0
20241024,180700,234093685,2230,2230,2230,2230,0
20241024,180600,234093685,2230,2230,2230,2230,0
20241024,180500,234093685,2230,2230,2230,2230,0
20241024,180400,234093685,2230,2230,2230,2230,0
20241024,180300,234093685,2230,2230,2230,2230,0
20241024,180200,234093685,2230,2230,2230,2230,0
20241024,180100,234093685,2230,2230,2230,2230,0
20241024,180000,234093685,2230,2230,2230,2230,0
20241024,175900,234093685,2230,2230,2230,2230,0
20241024,175800,234093685,2230,2230,2230,2230,0
20241024,175700,234093685,2230,2230,2230,2230,0
20241024,175600,234093685,2230,2230,2230,2230,0
20241024,175500,234093685,2230,2230,2230,2230,0
20241024,175400,234093685,2230,2230,2230,2230,0
20241024,175300,234093685,2230,2230,2230,2230,0
20241024,175200,234093685,2230,2230,2230,2230,1223
20241024,175100,234093685,2230,2230,2230,2230,0
20241024,175000,234093685,2230,2230,2230,2230,0
20241024,174900,234093685,2230,2230,2230,2230,0
20241024,174800,234093685,2230,2230,2230,2230,0
20241024,174700,234093685,2230,2230,2230,2230,0
20241024,174600,234093685,2230,2230,2230,2230,0
20241024,174500,234093685,2230,2230,2230,2230,0
20241024,174400,234093685,2230,2230,2230,2230,0
20241024,174300,234093685,2230,2230,2230,2230,0
20241024,174200,234093685,2230,2230,2230,2230,0
20241024,174100,234093685,2230,2230,2230,2230,0
20241024,174000,234093685,2230,2230,2230,2230,0
20241024,173900,234093685,2230,2230,2230,2230,0
20241024,173800,234093685,2230,2230,2230,2230,0
20241024,173700,234093685,2230,2230,2230,2230,0
20241024,173600,234093685,2230,2230,2230,2230,0
20241024,173500,234093685,2230,2230,2230,2230,0
20241024,173400,234093685,2230,2230,2230,2230,0
20241024,173300,234093685,2230,2230,2230,2230,0
20241024,173200,234093685,2230,2230,2230,2230,0
20241024,173100,234093685,2230,2230,2230,2230,0
20241024,173000,234093685,2230,2230,2230,2230,0
20241024,172900,234093685,2230,2230,2230,2230,0
20241024,172800,234093685,2230,2230,2230,2230,0
20241024,172700,234093685,2230,2230,2230,2230,0
20241024,172600,234093685,2230,2230,2230,2230,0
20241024,172500,234093685,2230,2230,2230,2230,0
20241024,172400,234093685,2230,2230,2230,2230,0
20241024,172300,234093685,2230,2230,2230,2230,0
20241024,172200,234093685,2230,2230,2230,2230,1223
20241024,172100,234093685,2230,2230,2230,2230,0
20241024,172000,234093685,2230,2230,2230,2230,0
20241024,171900,234093685,2230,2230,2230,2230,0
20241024,171800,234093685,2230,2230,2230,2230,0
20241024,171700,234093685,2230,2230,2230,2230,0
20241024,171600,234093685,2230,2230,2230,2230,0
20241024,171500,234093685,2230,2230,2230,2230,0
20241024,171400,234093685,2230,2230,2230,2230,0
20241024,171300,234093685,2230,2230,2230,2230,0
20241024,171200,234093685,2230,2230,2230,2230,0
20241024,171100,234093685,2230,2230,2230,2230,0
20241024,171000,234093685,2230,2230,2230,2230,0
20241024,170900,234093685,2230,2230,2230,2230,0
20241024,170800,234093685,2230,2230,2230,2230,0
20241024,170700,234093685,2230,2230,2230,2230,0
20241024,170600,234093685,2230,2230,2230,2230,0
20241024,170500,234093685,2230,2230,2230,2230,0
20241024,170400,234093685,2230,2230,2230,2230,0
20241024,170300,234093685,2230,2230,2230,2230,0
20241024,170200,234093685,2230,2230,2230,2230,0
20241024,170100,234093685,2230,2230,2230,2230,0
20241024,170000,234093685,2230,2230,2230,2230,0
20241024,165900,234093685,2230,2230,2230,2230,0
20241024,165800,234093685,2230,2230,2230,2230,0
20241024,165700,234093685,2230,2230,2230,2230,0
20241024,165600,234093685,2230,2230,2230,2230,0
20241024,165500,234093685,2230,2230,2230,2230,0
20241024,165400,234093685,2230,2230,2230,2230,0
20241024,165300,234093685,2230,2230,2230,2230,0
20241024,165200,234093685,2230,2230,2230,2230,1223
20241024,165100,234093685,2230,2230,2230,2230,0
20241024,165000,234093685,2230,2230,2230,2230,0
20241024,164900,234093685,2230,2230,2230,2230,0
20241024,164800,234093685,2230,2230,2230,2230,0
20241024,164700,234093685,2230,2230,2230,2230,0
20241024,164600,234093685,2230,2230,2230,2230,0
20241024,164500,234093685,2230,2230,2230,2230,0
20241024,164400,234093685,2230,2230,2230,2230,0
20241024,164300,234093685,2230,2230,2230,2230,0
20241024,164200,234093685,2230,2230,2230,2230,0
20241024,164100,234093685,2230,2230,2230,2230,0
20241024,164000,234093685,2230,2230,2230,2230,0
20241024,163900,234093685,2230,2230,2230,2230,0
20241024,163800,234093685,2230,2230,2230,2230,0
20241024,163700,234093685,2230,2230,2230,2230,0
20241024,163600,234093685,2230,2230,2230,2230,0
20241024,163500,234093685,2230,2230,2230,2230,0
20241024,163400,234093685,2230,2230,2230,2230,0
20241024,163300,234093685,2230,2230,2230,2230,0
20241024,163200,234093685,2230,2230,2230,2230,0
20241024,163100,234093685,2230,2230,2230,2230,0
20241024,163000,234093685,2230,2230,2230,2230,0
20241024,162900,234093685,2230,2230,2230,2230,0
20241024,162800,234093685,2230,2230,2230,2230,0
20241024,162700,234093685,2230,2230,2230,2230,0
20241024,162600,234093685,2230,2230,2230,2230,0
20241024,162500,234093685,2230,2230,2230,2230,0
20241024,162400,234093685,2230,2230,2230,2230,0
20241024,162300,234093685,2230,2230,2230,2230,0
20241024,162200,234093685,2230,2230,2230,2230,1223
20241024,162100,234093685,2230,2230,2230,2230,0
20241024,162000,234093685,2230,2230,2230,2230,0
20241024,161900,234093685,2230,2230,2230,2230,0
20241024,161800,234093685,2230,2230,2230,2230,0
20241024,161700,234093685,2230,2230,2230,2230,0
20241024,161600,234093685,2230,2230,2230,2230,0
20241024,161500,234093685,2230,2230,2230,2230,0
20241024,161400,234093685,2230,2230,2230,2230,0
20241024,161300,234093685,2230,2230,2230,2230,0
20241024,161200,234093685,2230,2230,2230,2230,0
20241024,161100,234093685,2230,2230,2230,2230,0
20241024,161000,234093685,2230,2230,2230,2230,0
20241024,160900,234093685,2230,2230,2230,2230,0
20241024,160800,234093685,2230,2230,2230,2230,0
20241024,160700,234093685,2230,2230,2230,2230,0
20241024,160600,234093685,2230,2230,2230,2230,0
20241024,160500,234093685,2230,2230,2230,2230,0
20241024,160400,234093685,2230,2230,2230,2230,0
20241024,160300,234093685,2230,2230,2230,2230,0
20241024,160200,234093685,2230,2230,2230,2230,0
20241024,160100,234093685,2230,2230,2230,2230,0
20241024,160000,234093685,2230,2230,2230,2230,0
20241024,155900,234093685,2230,2230,2230,2230,0
20241024,155800,234093685,2230,2230,2230,2230,0
20241024,155700,234093685,2230,2230,2230,2230,0
20241024,155600,234093685,2230,2230,2230,2230,0
20241024,155500,234093685,2230,2230,2230,2230,0
20241024,155400,234093685,2230,2230,2230,2230,0
20241024,155300,234093685,2230,2230,2230,2230,0
20241024,155200,234093685,2230,2230,2230,2230,1223
20241024,155100,234093685,2230,2230,2230,2230,0
20241024,155000,234093685,2230,2230,2230,2230,0
20241024,154900,234093685,2230,2230,2230,2230,0
20241024,154800,234093685,2230,2230,2230,2230,0
20241024,154700,234093685,2230,2230,2230,2230,0
20241024,154600,234093685,2230,2230,2230,2230,0
20241024,154500,234093685,2230,2230,2230,2230,0
20241024,154400,234093685,2230,2230,2230,2230,0
20241024,154300,234093685,2230,2230,2230,2230,0
20241024,154200,234093685,2230,2230,2230,2230,0
20241024,154100,234093685,2230,2230,2230,2230,0
20241024,154000,234093685,2230,2230,2230,2230,0
20241024,153900,234093685,2230,2230,2230,2230,0
20241024,153800,234093685,2230,2230,2230,2230,0
20241024,153700,234093685,2230,2230,2230,2230,0
20241024,153600,234093685,2230,2230,2230,2230,0
20241024,153500,234093685,2230,2230,2230,2230,0
20241024,153400,234093685,2230,2230,2230,2230,0
20241024,153300,234093685,2230,2230,2230,2230,0
20241024,153200,234093685,2230,2230,2230,2230,0
20241024,153100,234093685,2230,2230,2230,2230,0
20241024,153000,234093685,2230,2230,2230,2230,1223
20241024,152900,231366395,2220,2220,2220,2220,0
20241024,152800,231366395,2220,2220,2220,2220,0
20241024,152700,231366395,2220,2220,2220,2220,0
20241024,152600,231366395,2220,2220,2220,2220,0
20241024,152500,231366395,2220,2220,2220,2220,0
20241024,152400,231366395,2220,2220,2220,2220,0
20241024,152300,231366395,2220,2220,2220,2220,0
20241024,152200,231366395,2220,2220,2220,2220,0
20241024,152100,231366395,2220,2220,2220,2220,0
20241024,152000,231366395,2220,2220,2220,2220,0
20241024,151900,231366395,2220,2230,2230,2220,13
20241024,151800,231337445,2220,2230,2230,2220,2
20241024,151700,231332995,2220,2220,2220,2220,8
20241024,151600,231315235,2220,2220,2220,2220,0
20241024,151500,231315235,2220,2220,2220,2220,0
20241024,151400,231315235,2220,2220,2220,2220,3
20241024,151300,231308575,2220,2220,2230,2220,496
20241024,151200,230206775,2220,2225,2225,2220,1027
20241024,151100,227921745,2225,2230,2230,2225,26
20241024,151000,227863805,2225,2225,2225,2225,34
20241024,150900,227788155,2230,2230,2230,2230,0
20241024,150800,227788155,2230,2230,2230,2230,1
20241024,150700,227785925,2225,2225,2225,2225,0
20241024,150600,227785925,2225,2225,2225,2225,0
20241024,150500,227785925,2225,2225,2225,2225,1
20241024,150400,227783700,2225,2225,2225,2225,20
20241024,150300,227739200,2230,2225,2230,2225,88
20241024,150200,227543195,2225,2225,2225,2225,100
20241024,150100,227320695,2225,2225,2225,2225,0
20241024,150000,227320695,2225,2225,2225,2225,0
20241024,145900,227320695,2225,2225,2225,2225,0
20241024,145800,227320695,2225,2225,2225,2225,3
20241024,145700,227314020,2225,2230,2230,2225,30
20241024,145600,227247155,2225,2225,2225,2225,0
20241024,145500,227247155,2225,2225,2225,2225,0
20241024,145400,227247155,2225,2225,2225,2225,0
20241024,145300,227247155,2225,2225,2225,2225,0
20241024,145200,227247155,2225,2225,2225,2225,19
20241024,145100,227204880,2230,2230,2230,2230,45
20241024,145000,227104530,2225,2225,2225,2225,0
20241024,144900,227104530,2225,2225,2225,2225,0
20241024,144800,227104530,2225,2225,2225,2225,0
20241024,144700,227104530,2225,2225,2225,2225,0
20241024,144600,227104530,2225,2225,2225,2225,0
20241024,144500,227104530,2225,2225,2225,2225,0
20241024,144400,227104530,2225,2225,2225,2225,0
20241024,144300,227104530,2225,2225,2225,2225,0
20241024,144200,227104530,2225,2225,2225,2225,0
20241024,144100,227104530,2225,2225,2225,2225,1
20241024,144000,227102305,2220,2225,2225,2220,3
20241024,143900,227095635,2220,2220,2220,2220,0
20241024,143800,227095635,2220,2220,2220,2220,9
20241024,143700,227075655,2220,2220,2220,2220,1
20241024,143600,227073435,2225,2220,2225,2220,156
20241024,143500,226727100,2220,2220,2225,2220,1275
20241024,143400,223894050,2225,2220,2225,2220,10
20241024,143300,223871845,2220,2220,2220,2220,584
20241024,143200,222575365,2220,2220,2220,2220,299
20241024,143100,221911585,2220,2220,2225,2220,773
20241024,143000,220195425,2230,2225,2230,2225,958
20241024,142900,218063865,2225,2230,2230,2225,13
20241024,142800,218034890,2225,2225,2225,2225,0
20241024,142700,218034890,2225,2225,2225,2225,0
20241024,142600,218034890,2225,2225,2225,2225,0
20241024,142500,218034890,2225,2225,2225,2225,0
20241024,142400,218034890,2225,2225,2225,2225,0
20241024,142300,218034890,2225,2225,2225,2225,6
20241024,142200,218021540,2225,2225,2225,2225,72
20241024,142100,217861340,2225,2225,2225,2225,0
20241024,142000,217861340,2225,2225,2225,2225,0
20241024,141900,217861340,2225,2225,2225,2225,0
20241024,141800,217861340,2225,2225,2225,2225,0
20241024,141700,217861340,2225,2225,2225,2225,7
20241024,141600,217845765,2225,2225,2225,2225,240
20241024,141500,217311765,2225,2225,2225,2220,16
20241024,141400,217276180,2220,2220,2225,2220,77
20241024,141300,217105090,2220,2220,2225,2220,114
20241024,141200,216851860,2220,2220,2220,2220,280
20241024,141100,216230260,2220,2220,2220,2220,280
20241024,141000,215608660,2225,2220,2225,2220,107
20241024,140900,215371050,2220,2220,2220,2220,374
20241024,140800,214540770,2220,2220,2220,2220,280
20241024,140700,213919170,2220,2220,2220,2220,280
20241024,140600,213297570,2220,2220,2220,2220,187
20241024,140500,212882430,2220,2225,2225,2220,4925
20241024,140400,201932315,2225,2225,2225,2225,2
20241024,140300,201927865,2230,2230,2230,2225,9
20241024,140200,201907805,2230,2230,2230,2230,1
20241024,140100,201905575,2225,2225,2225,2225,7
20241024,140000,201890000,2225,2220,2225,2220,118
20241024,135900,201627890,2220,2220,2220,2220,464
20241024,135800,200597810,2220,2220,2225,2220,278
20241024,135700,199980550,2220,2220,2220,2220,1615
20241024,135600,196395250,2220,2225,2225,2220,1094
20241024,135500,193965220,2225,2225,2225,2225,8286
20241024,135400,175528870,2225,2230,2230,2225,1432
20241024,135300,172336230,2230,2230,2230,2230,0
20241024,135200,172336230,2230,2230,2230,2230,0
20241024,135100,172336230,2230,2230,2230,2230,46
20241024,135000,172233650,2230,2230,2230,2230,0
20241024,134900,172233650,2230,2230,2230,2230,0
20241024,134800,172233650,2230,2230,2230,2230,155
20241024,134700,171888000,2230,2230,2230,2230,202
20241024,134600,171437540,2230,2230,2230,2230,266
20241024,134500,170844360,2230,2235,2235,2230,1558
20241024,134400,167369235,2240,2235,2240,2235,53
20241024,134300,167250530,2230,2230,2230,2230,0
20241024,134200,167250530,2230,2230,2230,2230,0
20241024,134100,167250530,2230,2230,2230,2230,0
20241024,134000,167250530,2230,2230,2230,2230,0
20241024,133900,167250530,2230,2230,2230,2230,0
20241024,133800,167250530,2230,2230,2230,2230,0
20241024,133700,167250530,2230,2230,2230,2230,0
20241024,133600,167250530,2230,2230,2230,2230,4
20241024,133500,167241610,2230,2230,2230,2230,3
20241024,133400,167234920,2240,2240,2240,2240,0
20241024,133300,167234920,2240,2235,2240,2235,21
20241024,133200,167187970,2235,2235,2235,2235,58
20241024,133100,167058340,2230,2230,2230,2230,0
20241024,133000,167058340,2230,2230,2230,2230,0
20241024,132900,167058340,2230,2230,2230,2230,306
20241024,132800,166375960,2230,2230,2235,2230,231
20241024,132700,165860820,2230,2230,2230,2230,114
20241024,132600,165606600,2230,2230,2230,2230,228
20241024,132500,165098160,2230,2230,2230,2230,229
20241024,132400,164587490,2230,2230,2230,2230,292
20241024,132300,163936330,2230,2230,2230,2230,229
20241024,132200,163425660,2230,2230,2230,2230,451
20241024,132100,162419930,2235,2235,2235,2235,278
20241024,132000,161798600,2235,2245,2245,2235,120
20241024,131900,161530350,2245,2250,2250,2245,2
20241024,131800,161525855,2260,2235,2260,2235,5005
20241024,131700,150287320,2230,2230,2230,2230,343
20241024,131600,149522430,2230,2230,2230,2230,229
20241024,131500,149011760,2230,2240,2240,2230,118
20241024,131400,148748580,2225,2225,2225,2225,375
20241024,131300,147914205,2225,2225,2225,2225,229
20241024,131200,147404680,2225,2230,2230,2225,197
20241024,131100,146965940,2240,2230,2240,2230,693
20241024,131000,145420465,2230,2230,2230,2230,229
20241024,130900,144909795,2230,2225,2230,2225,287
20241024,130800,144270925,2225,2225,2225,2225,115
20241024,130700,144015050,2230,2230,2230,2230,420
20241024,130600,143078450,2230,2230,2230,2230,343
20241024,130500,142313560,2230,2230,2230,2230,229
20241024,130400,141802890,2230,2230,2230,2230,195
20241024,130300,141368040,2230,2230,2230,2230,343
20241024,130200,140603150,2230,2230,2230,2230,229
20241024,130100,140092480,2230,2230,2230,2230,3123
20241024,130000,133128190,2230,2230,2230,2230,337
20241024,125900,132376680,2230,2230,2230,2230,229
20241024,125800,131866010,2230,2235,2235,2230,234
20241024,125700,131343590,2230,2230,2230,2230,229
20241024,125600,130832920,2240,2230,2240,2230,117
20241024,125500,130571995,2230,2230,2230,2230,343
20241024,125400,129807105,2230,2230,2230,2230,229
20241024,125300,129296435,2230,2230,2230,2230,114
20241024,125200,129042215,2230,2230,2230,2230,198
20241024,125100,128600675,2230,2235,2235,2230,243
20241024,125000,128058715,2230,2235,2235,2230,246
20241024,124900,127510045,2235,2230,2235,2230,228
20241024,124800,127001035,2230,2230,2230,2230,229
20241024,124700,126490365,2230,2230,2230,2230,228
20241024,124600,125981925,2230,2230,2230,2230,229
20241024,124500,125471255,2230,2230,2230,2230,229
20241024,124400,124960585,2235,2230,2235,2230,229
20241024,124300,124449340,2235,2230,2235,2230,229
20241024,124200,123938095,2235,2230,2235,2230,151
20241024,124100,123601185,2235,2230,2235,2230,328
20241024,124000,122869245,2230,2230,2230,2230,229
20241024,123900,122358575,2230,2225,2230,2225,338
20241024,123800,121605410,2225,2230,2230,2225,119
20241024,123700,121340610,2225,2225,2225,2225,343
20241024,123600,120577435,2225,2225,2225,2225,114
20241024,123500,120323785,2225,2225,2225,2225,229
20241024,123400,119814260,2225,2225,2225,2225,3081
20241024,123300,112959035,2225,2225,2225,2225,228
20241024,123200,112451735,2225,2225,2230,2225,345
20241024,123100,111684100,2230,2230,2230,2225,198
20241024,123000,111243135,2230,2230,2230,2230,1137
20241024,122900,108707625,2230,2230,2230,2230,343
20241024,122800,107942735,2230,2230,2230,2230,229
20241024,122700,107432065,2230,2230,2230,2230,114
20241024,122600,107177845,2240,2230,2240,2230,280
20241024,122500,106552940,2230,2230,2230,2230,229
20241024,122400,106042270,2230,2230,2230,2230,228
20241024,122300,105533830,2230,2230,2230,2230,229
20241024,122200,105023160,2230,2230,2230,2230,229
20241024,122100,104512490,2230,2230,2230,2230,228
20241024,122000,104004050,2230,2230,2230,2230,116
20241024,121900,103745370,2230,2230,2230,2230,228
20241024,121800,103236930,2230,2230,2230,2230,323
20241024,121700,102516640,2230,2235,2235,2230,249
20241024,121600,101961270,2230,2235,2235,2230,253
20241024,121500,101396385,2235,2230,2235,2230,343
20241024,121400,100630350,2230,2230,2230,2230,234
20241024,121300,100108530,2235,2230,2235,2230,170
20241024,121200,99729150,2230,2230,2230,2230,230
20241024,121100,99216250,2230,2230,2230,2230,229
20241024,121000,98705580,2230,2230,2230,2230,228
20241024,120900,98197140,2230,2230,2230,2230,229
20241024,120800,97686470,2230,2230,2230,2230,229
20241024,120700,97175800,2230,2230,2230,2230,228
20241024,120600,96667360,2230,2230,2230,2230,229
20241024,120500,96156690,2230,2230,2230,2230,335
20241024,120400,95409640,2230,2230,2230,2230,114
20241024,120300,95155420,2230,2230,2230,2230,229
20241024,120200,94644750,2235,2230,2235,2230,234
20241024,120100,94122330,2230,2230,2230,2230,229
20241024,120000,93611660,2230,2235,2235,2230,117
20241024,115900,93350735,2230,2230,2230,2230,482
20241024,115800,92275875,2230,2230,2230,2230,627
20241024,115700,90877665,2230,2235,2235,2230,116
20241024,115600,90618975,2230,2230,2235,2230,2375
20241024,115500,85312385,2230,2230,2235,2230,155
20241024,115400,84966730,2230,2230,2230,2230,307
20241024,115300,84282120,2230,2235,2235,2230,4585
20241024,115200,74052335,2235,2235,2235,2235,698
20241024,115100,72492305,2235,2235,2235,2235,153
20241024,115000,72150350,2235,2235,2235,2235,154
20241024,114900,71806160,2235,2235,2235,2235,307
20241024,114800,71120015,2235,2235,2235,2235,0
20241024,114700,71120015,2235,2235,2235,2235,0
20241024,114600,71120015,2235,2235,2235,2235,1
20241024,114500,71117780,2235,2235,2235,2235,0
20241024,114400,71117780,2235,2235,2235,2235,0
20241024,114300,71117780,2235,2235,2235,2235,0
20241024,114200,71117780,2235,2235,2235,2235,0
20241024,114100,71117780,2235,2235,2235,2235,0
20241024,114000,71117780,2235,2235,2235,2235,6
20241024,113900,71104370,2235,2235,2235,2235,100
20241024,113800,70880870,2240,2235,2240,2235,2
20241024,113700,70876395,2235,2235,2235,2235,0
20241024,113600,70876395,2235,2235,2235,2235,0
20241024,113500,70876395,2235,2235,2235,2235,0
20241024,113400,70876395,2235,2235,2235,2235,0
20241024,113300,70876395,2235,2235,2235,2235,0
20241024,113200,70876395,2235,2235,2235,2235,0
20241024,113100,70876395,2235,2235,2235,2235,0
20241024,113000,70876395,2235,2235,2235,2235,0
20241024,112900,70876395,2235,2235,2235,2235,0
20241024,112800,70876395,2235,2235,2235,2235,0
20241024,112700,70876395,2235,2235,2235,2235,278
20241024,112600,70255065,2235,2235,2235,2235,227
20241024,112500,69747720,2235,2235,2235,2235,495
20241024,112400,68641395,2235,2235,2235,2235,0
20241024,112300,68641395,2235,2235,2235,2235,0
20241024,112200,68641395,2235,2235,2235,2235,179
20241024,112100,68241330,2235,2235,2235,2235,2
20241024,112000,68236860,2235,2235,2235,2235,0
20241024,111900,68236860,2235,2235,2235,2235,0
20241024,111800,68236860,2235,2235,2235,2235,0
20241024,111700,68236860,2235,2235,2235,2235,0
20241024,111600,68236860,2235,2235,2235,2235,1149
20241024,111500,65668845,2235,2235,2235,2235,65
20241024,111400,65523570,2240,2240,2240,2240,1
20241024,111300,65521330,2240,2240,2240,2240,0
20241024,111200,65521330,2240,2240,2240,2240,0
20241024,111100,65521330,2240,2240,2240,2240,0
20241024,111000,65521330,2240,2240,2240,2240,0
20241024,110900,65521330,2240,2240,2240,2240,0
20241024,110800,65521330,2240,2240,2240,2240,0
20241024,110700,65521330,2240,2240,2240,2240,0
20241024,110600,65521330,2240,2240,2240,2240,0
20241024,110500,65521330,2240,2240,2240,2240,0
20241024,110400,65521330,2240,2240,2240,2240,0
20241024,110300,65521330,2240,2240,2240,2240,0
20241024,110200,65521330,2240,2240,2240,2240,0
20241024,110100,65521330,2240,2240,2240,2240,0
20241024,110000,65521330,2240,2240,2240,2240,0
20241024,105900,65521330,2240,2240,2240,2240,0
20241024,105800,65521330,2240,2240,2240,2240,0
20241024,105700,65521330,2240,2240,2240,2240,0
20241024,105600,65521330,2240,2240,2240,2240,1
20241024,105500,65519090,2240,2240,2240,2240,10
20241024,105400,65496690,2235,2235,2235,2235,100
20241024,105300,65273190,2240,2240,2240,2240,0
20241024,105200,65273190,2240,2235,2240,2235,2
20241024,105100,65268715,2235,2235,2235,2235,0
20241024,105000,65268715,2235,2235,2235,2235,0
20241024,104900,65268715,2235,2235,2235,2235,0
20241024,104800,65268715,2235,2235,2235,2235,0
20241024,104700,65268715,2235,2235,2235,2235,0
20241024,104600,65268715,2235,2235,2235,2235,1
20241024,104500,65266480,2235,2235,2235,2235,0
20241024,104400,65266480,2235,2235,2235,2235,0
20241024,104300,65266480,2235,2235,2235,2235,500
20241024,104200,64148980,2240,2240,2240,2240,0
20241024,104100,64148980,2240,2240,2240,2240,0
20241024,104000,64148980,2240,2240,2240,2240,0
20241024,103900,64148980,2240,2240,2240,2240,0
20241024,103800,64148980,2240,2240,2240,2240,0
20241024,103700,64148980,2240,2240,2240,2240,0
20241024,103600,64148980,2240,2240,2240,2240,0
20241024,103500,64148980,2240,2240,2240,2240,0
20241024,103400,64148980,2240,2240,2240,2240,0
20241024,103300,64148980,2240,2240,2240,2240,0
20241024,103200,64148980,2240,2240,2240,2240,1
20241024,103100,64146740,2240,2240,2240,2240,0
20241024,103000,64146740,2240,2240,2240,2240,5
20241024,102900,64135540,2235,2235,2235,2235,1
20241024,102800,64133305,2235,2235,2235,2235,0
20241024,102700,64133305,2235,2235,2235,2235,40
20241024,102600,64043905,2235,2235,2235,2235,0
20241024,102500,64043905,2235,2235,2235,2235,0
20241024,102400,64043905,2235,2235,2235,2235,0
20241024,102300,64043905,2235,2235,2235,2235,100
20241024,102200,63820405,2235,2235,2235,2235,118
20241024,102100,63556675,2235,2235,2235,2235,1
20241024,102000,63554440,2235,2235,2235,2235,0
20241024,101900,63554440,2235,2235,2235,2235,1000
20241024,101800,61319440,2235,2235,2235,2235,0
20241024,101700,61319440,2235,2235,2235,2235,0
20241024,101600,61319440,2235,2235,2235,2235,1000
20241024,101500,59084440,2235,2235,2235,2235,0
20241024,101400,59084440,2235,2235,2235,2235,0
20241024,101300,59084440,2235,2235,2235,2235,504
20241024,101200,57958000,2240,2240,2240,2240,51
20241024,101100,57843760,2240,2240,2240,2240,88
20241024,101000,57646640,2230,2230,2230,2230,0
20241024,100900,57646640,2230,2230,2230,2230,0
20241024,100800,57646640,2230,2230,2230,2230,0
20241024,100700,57646640,2230,2230,2230,2230,0
20241024,100600,57646640,2230,2230,2230,2230,840
20241024,100500,55773440,2230,2245,2245,2230,1441
20241024,100400,52553545,2240,2240,2240,2240,990
20241024,100300,50335945,2245,2245,2245,2245,200
20241024,100200,49886945,2245,2245,2245,2245,0
20241024,100100,49886945,2245,2245,2245,2245,0
20241024,100000,49886945,2245,2245,2245,2245,50
20241024,095900,49774695,2245,2245,2245,2245,32
20241024,095800,49702855,2245,2245,2245,2245,1
20241024,095700,49700610,2240,2240,2240,2240,0
20241024,095600,49700610,2240,2240,2240,2240,0
20241024,095500,49700610,2240,2240,2240,2240,0
20241024,095400,49700610,2240,2240,2240,2240,0
20241024,095300,49700610,2240,2240,2240,2240,73
20241024,095200,49537090,2235,2230,2235,2230,14787
20241024,095100,16561955,2235,2235,2235,2235,1
20241024,095000,16559720,2235,2240,2240,2235,1468
20241024,094900,13277165,2245,2245,2245,2245,0
20241024,094800,13277165,2245,2245,2245,2245,6
20241024,094700,13263695,2245,2245,2245,2245,302
20241024,094600,12585705,2245,2245,2245,2245,0
20241024,094500,12585705,2245,2245,2245,2245,0
20241024,094400,12585705,2245,2245,2245,2245,18
20241024,094300,12545295,2240,2240,2240,2240,0
20241024,094200,12545295,2240,2240,2240,2240,0
20241024,094100,12545295,2240,2240,2240,2240,0
20241024,094000,12545295,2240,2240,2240,2240,1047
20241024,093900,10200015,2240,2240,2240,2240,0
20241024,093800,10200015,2240,2240,2240,2240,0
20241024,093700,10200015,2240,2240,2240,2240,0
20241024,093600,10200015,2240,2240,2240,2240,50
20241024,093500,10088015,2240,2240,2240,2240,50
20241024,093400,9976015,2240,2240,2240,2240,247
20241024,093300,9422735,2240,2240,2240,2240,125
20241024,093200,9142735,2240,2240,2240,2240,10
20241024,093100,9120335,2240,2240,2240,2240,10
20241024,093000,9097935,2240,2240,2240,2240,2
20241024,092900,9093455,2240,2240,2240,2240,0
20241024,092800,9093455,2240,2240,2240,2240,44
20241024,092700,8994895,2240,2240,2240,2240,0
20241024,092600,8994895,2240,2240,2240,2240,5
20241024,092500,8983695,2240,2240,2240,2240,16
20241024,092400,8947855,2240,2240,2240,2240,2027
20241024,092300,4407375,2240,2240,2240,2240,0
20241024,092200,4407375,2240,2240,2240,2240,0
20241024,092100,4407375,2240,2240,2240,2240,0
20241024,092000,4407375,2240,2240,2240,2240,0
20241024,091900,4407375,2240,2250,2250,2240,744
20241024,091800,2738635,2250,2250,2250,2250,9
20241024,091700,2718385,2250,2250,2250,2250,273
20241024,091600,2104135,2250,2250,2250,2250,0
20241024,091500,2104135,2250,2250,2250,2250,3
20241024,091400,2097385,2260,2260,2260,2260,30
20241024,091300,2029585,2250,2250,2250,2250,403
20241024,091200,1122835,2250,2250,2250,2250,15
20241024,091100,1089085,2250,2250,2250,2250,0
20241024,091000,1089085,2250,2250,2250,2250,0
20241024,090900,1089085,2250,2255,2255,2250,256
20241024,090800,513020,2260,2260,2260,2260,0
20241024,090700,513020,2260,2260,2260,2260,0
20241024,090600,513020,2260,2260,2260,2260,0
20241024,090500,513020,2260,2260,2260,2260,0
20241024,090400,513020,2260,2260,2260,2260,0
20241024,090300,513020,2260,2260,2260,2260,0
20241024,090200,513020,2260,2260,2260,2260,0
20241024,090100,513020,2260,2260,2260,2260,48
20241024,090000,404540,2260,2260,2260,2260,179