KissMeData/005010/min/candle-20241024.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241024,184400,368121600,4010,4010,4010,4010,5326
20241024,184300,368121600,4010,4010,4010,4010,0
20241024,184200,368121600,4010,4010,4010,4010,0
20241024,184100,368121600,4010,4010,4010,4010,0
20241024,184000,368121600,4010,4010,4010,4010,0
20241024,183900,368121600,4010,4010,4010,4010,0
20241024,183800,368121600,4010,4010,4010,4010,0
20241024,183700,368121600,4010,4010,4010,4010,0
20241024,183600,368121600,4010,4010,4010,4010,0
20241024,183500,368121600,4010,4010,4010,4010,0
20241024,183400,368121600,4010,4010,4010,4010,0
20241024,183300,368121600,4010,4010,4010,4010,0
20241024,183200,368121600,4010,4010,4010,4010,0
20241024,183100,368121600,4010,4010,4010,4010,0
20241024,183000,368121600,4010,4010,4010,4010,0
20241024,182900,368121600,4010,4010,4010,4010,0
20241024,182800,368121600,4010,4010,4010,4010,0
20241024,182700,368121600,4010,4010,4010,4010,0
20241024,182600,368121600,4010,4010,4010,4010,0
20241024,182500,368121600,4010,4010,4010,4010,0
20241024,182400,368121600,4010,4010,4010,4010,0
20241024,182300,368121600,4010,4010,4010,4010,0
20241024,182200,368121600,4010,4010,4010,4010,0
20241024,182100,368121600,4010,4010,4010,4010,0
20241024,182000,368121600,4010,4010,4010,4010,0
20241024,181900,368121600,4010,4010,4010,4010,0
20241024,181800,368121600,4010,4010,4010,4010,0
20241024,181700,368121600,4010,4010,4010,4010,0
20241024,181600,368121600,4010,4010,4010,4010,0
20241024,181500,368121600,4010,4010,4010,4010,0
20241024,181400,368121600,4010,4010,4010,4010,5326
20241024,181300,368121600,4010,4010,4010,4010,0
20241024,181200,368121600,4010,4010,4010,4010,0
20241024,181100,368121600,4010,4010,4010,4010,0
20241024,181000,368121600,4010,4010,4010,4010,0
20241024,180900,368121600,4010,4010,4010,4010,0
20241024,180800,368121600,4010,4010,4010,4010,0
20241024,180700,368121600,4010,4010,4010,4010,0
20241024,180600,368121600,4010,4010,4010,4010,0
20241024,180500,368121600,4010,4010,4010,4010,0
20241024,180400,368121600,4010,4010,4010,4010,0
20241024,180300,368121600,4010,4010,4010,4010,0
20241024,180200,368121600,4010,4010,4010,4010,0
20241024,180100,368121600,4010,4010,4010,4010,0
20241024,180000,368121600,4010,4010,4010,4010,0
20241024,175900,368121600,4010,4010,4010,4010,0
20241024,175800,368121600,4010,4010,4010,4010,0
20241024,175700,368121600,4010,4010,4010,4010,0
20241024,175600,368121600,4010,4010,4010,4010,0
20241024,175500,368121600,4010,4010,4010,4010,0
20241024,175400,368121600,4010,4010,4010,4010,0
20241024,175300,368121600,4010,4010,4010,4010,0
20241024,175200,368121600,4010,4010,4010,4010,0
20241024,175100,368121600,4010,4010,4010,4010,0
20241024,175000,368121600,4010,4010,4010,4010,0
20241024,174900,368121600,4010,4010,4010,4010,0
20241024,174800,368121600,4010,4010,4010,4010,0
20241024,174700,368121600,4010,4010,4010,4010,0
20241024,174600,368121600,4010,4010,4010,4010,0
20241024,174500,368121600,4010,4010,4010,4010,0
20241024,174400,368121600,4010,4010,4010,4010,5326
20241024,174300,368121600,4010,4010,4010,4010,0
20241024,174200,368121600,4010,4010,4010,4010,0
20241024,174100,368121600,4010,4010,4010,4010,0
20241024,174000,368121600,4010,4010,4010,4010,0
20241024,173900,368121600,4010,4010,4010,4010,0
20241024,173800,368121600,4010,4010,4010,4010,0
20241024,173700,368121600,4010,4010,4010,4010,0
20241024,173600,368121600,4010,4010,4010,4010,0
20241024,173500,368121600,4010,4010,4010,4010,0
20241024,173400,368121600,4010,4010,4010,4010,0
20241024,173300,368121600,4010,4010,4010,4010,0
20241024,173200,368121600,4010,4010,4010,4010,0
20241024,173100,368121600,4010,4010,4010,4010,0
20241024,173000,368121600,4010,4010,4010,4010,0
20241024,172900,368121600,4010,4010,4010,4010,0
20241024,172800,368121600,4010,4010,4010,4010,0
20241024,172700,368121600,4010,4010,4010,4010,0
20241024,172600,368121600,4010,4010,4010,4010,0
20241024,172500,368121600,4010,4010,4010,4010,0
20241024,172400,368121600,4010,4010,4010,4010,0
20241024,172300,368121600,4010,4010,4010,4010,0
20241024,172200,368121600,4010,4010,4010,4010,0
20241024,172100,368121600,4010,4010,4010,4010,0
20241024,172000,368121600,4010,4010,4010,4010,0
20241024,171900,368121600,4010,4010,4010,4010,0
20241024,171800,368121600,4010,4010,4010,4010,0
20241024,171700,368121600,4010,4010,4010,4010,0
20241024,171600,368121600,4010,4010,4010,4010,0
20241024,171500,368121600,4010,4010,4010,4010,0
20241024,171400,368121600,4010,4010,4010,4010,5326
20241024,171300,368121600,4010,4010,4010,4010,0
20241024,171200,368121600,4010,4010,4010,4010,0
20241024,171100,368121600,4010,4010,4010,4010,0
20241024,171000,368121600,4010,4010,4010,4010,0
20241024,170900,368121600,4010,4010,4010,4010,0
20241024,170800,368121600,4010,4010,4010,4010,0
20241024,170700,368121600,4010,4010,4010,4010,0
20241024,170600,368121600,4010,4010,4010,4010,0
20241024,170500,368121600,4010,4010,4010,4010,0
20241024,170400,368121600,4010,4010,4010,4010,0
20241024,170300,368121600,4010,4010,4010,4010,0
20241024,170200,368121600,4010,4010,4010,4010,0
20241024,170100,368121600,4010,4010,4010,4010,0
20241024,170000,368121600,4010,4010,4010,4010,0
20241024,165900,368121600,4010,4010,4010,4010,0
20241024,165800,368121600,4010,4010,4010,4010,0
20241024,165700,368121600,4010,4010,4010,4010,0
20241024,165600,368121600,4010,4010,4010,4010,0
20241024,165500,368121600,4010,4010,4010,4010,0
20241024,165400,368121600,4010,4010,4010,4010,0
20241024,165300,368121600,4010,4010,4010,4010,0
20241024,165200,368121600,4010,4010,4010,4010,0
20241024,165100,368121600,4010,4010,4010,4010,0
20241024,165000,368121600,4010,4010,4010,4010,0
20241024,164900,368121600,4010,4010,4010,4010,0
20241024,164800,368121600,4010,4010,4010,4010,0
20241024,164700,368121600,4010,4010,4010,4010,0
20241024,164600,368121600,4010,4010,4010,4010,0
20241024,164500,368121600,4010,4010,4010,4010,0
20241024,164400,368121600,4010,4010,4010,4010,5326
20241024,164300,368121600,4010,4010,4010,4010,0
20241024,164200,368121600,4010,4010,4010,4010,0
20241024,164100,368121600,4010,4010,4010,4010,0
20241024,164000,368121600,4010,4010,4010,4010,0
20241024,163900,368121600,4010,4010,4010,4010,0
20241024,163800,368121600,4010,4010,4010,4010,0
20241024,163700,368121600,4010,4010,4010,4010,0
20241024,163600,368121600,4010,4010,4010,4010,0
20241024,163500,368121600,4010,4010,4010,4010,0
20241024,163400,368121600,4010,4010,4010,4010,0
20241024,163300,368121600,4010,4010,4010,4010,0
20241024,163200,368121600,4010,4010,4010,4010,0
20241024,163100,368121600,4010,4010,4010,4010,0
20241024,163000,368121600,4010,4010,4010,4010,0
20241024,162900,368121600,4010,4010,4010,4010,0
20241024,162800,368121600,4010,4010,4010,4010,0
20241024,162700,368121600,4010,4010,4010,4010,0
20241024,162600,368121600,4010,4010,4010,4010,0
20241024,162500,368121600,4010,4010,4010,4010,0
20241024,162400,368121600,4010,4010,4010,4010,0
20241024,162300,368121600,4010,4010,4010,4010,0
20241024,162200,368121600,4010,4010,4010,4010,0
20241024,162100,368121600,4010,4010,4010,4010,0
20241024,162000,368121600,4010,4010,4010,4010,0
20241024,161900,368121600,4010,4010,4010,4010,0
20241024,161800,368121600,4010,4010,4010,4010,0
20241024,161700,368121600,4010,4010,4010,4010,0
20241024,161600,368121600,4010,4010,4010,4010,0
20241024,161500,368121600,4010,4010,4010,4010,0
20241024,161400,368121600,4010,4010,4010,4010,5326
20241024,161300,368121600,4010,4010,4010,4010,0
20241024,161200,368121600,4010,4010,4010,4010,0
20241024,161100,368121600,4010,4010,4010,4010,0
20241024,161000,368121600,4010,4010,4010,4010,0
20241024,160900,368121600,4010,4010,4010,4010,0
20241024,160800,368121600,4010,4010,4010,4010,0
20241024,160700,368121600,4010,4010,4010,4010,0
20241024,160600,368121600,4010,4010,4010,4010,0
20241024,160500,368121600,4010,4010,4010,4010,0
20241024,160400,368121600,4010,4010,4010,4010,0
20241024,160300,368121600,4010,4010,4010,4010,0
20241024,160200,368121600,4010,4010,4010,4010,0
20241024,160100,368121600,4010,4010,4010,4010,0
20241024,160000,368121600,4010,4010,4010,4010,0
20241024,155900,368121600,4010,4010,4010,4010,0
20241024,155800,368121600,4010,4010,4010,4010,0
20241024,155700,368121600,4010,4010,4010,4010,0
20241024,155600,368121600,4010,4010,4010,4010,0
20241024,155500,368121600,4010,4010,4010,4010,0
20241024,155400,368121600,4010,4010,4010,4010,0
20241024,155300,368121600,4010,4010,4010,4010,0
20241024,155200,368121600,4010,4010,4010,4010,0
20241024,155100,368121600,4010,4010,4010,4010,0
20241024,155000,368121600,4010,4010,4010,4010,0
20241024,154900,368121600,4010,4010,4010,4010,0
20241024,154800,368121600,4010,4010,4010,4010,0
20241024,154700,368121600,4010,4010,4010,4010,0
20241024,154600,368121600,4010,4010,4010,4010,0
20241024,154500,368121600,4010,4010,4010,4010,0
20241024,154400,368121600,4010,4010,4010,4010,5326
20241024,154300,368121600,4010,4010,4010,4010,0
20241024,154200,368121600,4010,4010,4010,4010,0
20241024,154100,368121600,4010,4010,4010,4010,0
20241024,154000,368121600,4010,4010,4010,4010,0
20241024,153900,368121600,4010,4010,4010,4010,0
20241024,153800,368121600,4010,4010,4010,4010,0
20241024,153700,368121600,4010,4010,4010,4010,0
20241024,153600,368121600,4010,4010,4010,4010,0
20241024,153500,368121600,4010,4010,4010,4010,0
20241024,153400,368121600,4010,4010,4010,4010,0
20241024,153300,368121600,4010,4010,4010,4010,0
20241024,153200,368121600,4010,4010,4010,4010,0
20241024,153100,368121600,4010,4010,4010,4010,0
20241024,153000,368121600,4010,4010,4010,4010,5326
20241024,152900,346764340,4015,4015,4015,4015,0
20241024,152800,346764340,4015,4015,4015,4015,0
20241024,152700,346764340,4015,4015,4015,4015,0
20241024,152600,346764340,4015,4015,4015,4015,0
20241024,152500,346764340,4015,4015,4015,4015,0
20241024,152400,346764340,4015,4015,4015,4015,0
20241024,152300,346764340,4015,4015,4015,4015,0
20241024,152200,346764340,4015,4015,4015,4015,0
20241024,152100,346764340,4015,4015,4015,4015,0
20241024,152000,346764340,4015,4015,4015,4015,0
20241024,151900,346764340,4015,4010,4015,4000,7046
20241024,151800,318542200,4010,4010,4015,4005,837
20241024,151700,315187290,4015,4015,4015,4005,1337
20241024,151600,309831615,4015,4015,4015,4015,2
20241024,151500,309823585,4010,4010,4010,4010,0
20241024,151400,309823585,4010,4010,4010,4010,10
20241024,151300,309783485,4010,4010,4015,4010,253
20241024,151200,308767795,4010,4015,4015,4010,8
20241024,151100,308735710,4010,4010,4010,4010,50
20241024,151000,308535210,4015,4015,4015,4015,20
20241024,150900,308454910,4015,4010,4015,4005,100
20241024,150800,308054180,4015,4015,4015,4015,1
20241024,150700,308050165,4015,4015,4015,4015,0
20241024,150600,308050165,4015,4015,4015,4010,1821
20241024,150500,300747700,4020,4020,4020,4020,1
20241024,150400,300743680,4020,4020,4020,4020,0
20241024,150300,300743680,4020,4020,4020,4020,0
20241024,150200,300743680,4020,4020,4020,4020,1
20241024,150100,300739660,4010,4010,4010,4010,50
20241024,150000,300539160,4020,4010,4020,4010,1001
20241024,145900,296525140,4020,4020,4020,4020,234
20241024,145800,295584460,4020,4020,4020,4020,0
20241024,145700,295584460,4020,4020,4020,4020,36
20241024,145600,295439740,4020,4010,4020,4010,1001
20241024,145500,291425720,4020,4010,4020,4010,349
20241024,145400,290025480,4015,4015,4015,4015,3
20241024,145300,290013435,4015,4015,4015,4015,33
20241024,145200,289880940,4015,4015,4015,4015,5
20241024,145100,289860865,4015,4020,4020,4010,366
20241024,145000,288392990,4015,4020,4020,4015,250
20241024,144900,287389235,4015,4015,4015,4015,0
20241024,144800,287389235,4015,4015,4015,4015,1553
20241024,144700,281153940,4025,4025,4025,4025,0
20241024,144600,281153940,4025,4025,4025,4025,1
20241024,144500,281149915,4025,4025,4025,4025,0
20241024,144400,281149915,4025,4020,4025,4020,26
20241024,144300,281045345,4025,4025,4025,4025,0
20241024,144200,281045345,4025,4025,4025,4025,0
20241024,144100,281045345,4025,4025,4025,4025,0
20241024,144000,281045345,4025,4025,4025,4025,0
20241024,143900,281045345,4025,4025,4025,4025,0
20241024,143800,281045345,4025,4025,4025,4025,0
20241024,143700,281045345,4025,4025,4025,4025,0
20241024,143600,281045345,4025,4025,4025,4025,0
20241024,143500,281045345,4025,4025,4025,4025,0
20241024,143400,281045345,4025,4025,4025,4025,5
20241024,143300,281025220,4025,4025,4025,4025,20
20241024,143200,280944720,4025,4025,4025,4025,1
20241024,143100,280940695,4020,4020,4020,4020,0
20241024,143000,280940695,4020,4020,4020,4020,1
20241024,142900,280936675,4025,4025,4025,4025,0
20241024,142800,280936675,4025,4020,4025,4020,65
20241024,142700,280675370,4020,4020,4020,4020,0
20241024,142600,280675370,4020,4020,4020,4020,0
20241024,142500,280675370,4020,4020,4020,4020,172
20241024,142400,279983930,4020,4020,4020,4020,0
20241024,142300,279983930,4020,4020,4020,4020,0
20241024,142200,279983930,4020,4025,4025,4020,139
20241024,142100,279424955,4025,4025,4025,4025,0
20241024,142000,279424955,4025,4025,4025,4025,0
20241024,141900,279424955,4025,4025,4025,4025,0
20241024,141800,279424955,4025,4025,4025,4025,0
20241024,141700,279424955,4025,4025,4025,4025,0
20241024,141600,279424955,4025,4025,4025,4025,0
20241024,141500,279424955,4025,4025,4025,4025,27
20241024,141400,279316280,4025,4025,4025,4025,1
20241024,141300,279312255,4025,4025,4025,4025,10
20241024,141200,279272005,4030,4030,4030,4030,0
20241024,141100,279272005,4030,4030,4030,4030,0
20241024,141000,279272005,4030,4030,4030,4030,0
20241024,140900,279272005,4030,4030,4030,4030,0
20241024,140800,279272005,4030,4030,4030,4030,0
20241024,140700,279272005,4030,4030,4030,4030,21
20241024,140600,279187375,4030,4030,4030,4025,110
20241024,140500,278744395,4030,4020,4030,4015,1501
20241024,140400,272715605,4030,4030,4030,4030,0
20241024,140300,272715605,4030,4030,4030,4030,0
20241024,140200,272715605,4030,4020,4030,4020,761
20241024,140100,269656320,4020,4020,4020,4020,5
20241024,140000,269636220,4020,4020,4020,4020,221
20241024,135900,268747800,4020,4020,4020,4020,1
20241024,135800,268743780,4025,4025,4025,4025,0
20241024,135700,268743780,4025,4025,4025,4025,0
20241024,135600,268743780,4025,4025,4025,4025,0
20241024,135500,268743780,4025,4025,4025,4025,0
20241024,135400,268743780,4025,4025,4025,4025,100
20241024,135300,268341280,4025,4025,4025,4025,993
20241024,135200,264344455,4025,4025,4025,4025,0
20241024,135100,264344455,4025,4025,4025,4025,5
20241024,135000,264324330,4025,4025,4025,4025,15
20241024,134900,264263955,4025,4025,4025,4025,15
20241024,134800,264203580,4025,4025,4025,4025,0
20241024,134700,264203580,4025,4025,4025,4025,0
20241024,134600,264203580,4025,4025,4025,4025,1
20241024,134500,264199555,4025,4015,4025,4015,2
20241024,134400,264191515,4015,4015,4015,4015,0
20241024,134300,264191515,4015,4015,4015,4015,2
20241024,134200,264183485,4015,4015,4015,4015,120
20241024,134100,263701685,4020,4025,4025,4020,539
20241024,134000,261534020,4020,4020,4020,4020,0
20241024,133900,261534020,4020,4020,4020,4020,500
20241024,133800,259524020,4025,4025,4025,4025,1
20241024,133700,259519995,4020,4020,4020,4020,1016
20241024,133600,255435675,4015,4020,4020,4015,30
20241024,133500,255315125,4020,4020,4020,4020,0
20241024,133400,255315125,4020,4020,4020,4020,5
20241024,133300,255295025,4015,4015,4015,4015,10
20241024,133200,255254875,4020,4020,4020,4020,500
20241024,133100,253244875,4020,4015,4020,4015,317
20241024,133000,251970585,4020,4020,4020,4020,0
20241024,132900,251970585,4020,4020,4020,4020,0
20241024,132800,251970585,4020,4020,4020,4020,100
20241024,132700,251568585,4020,4020,4020,4020,220
20241024,132600,250684185,4015,4015,4015,4015,11
20241024,132500,250640020,4020,4020,4020,4020,0
20241024,132400,250640020,4020,4020,4020,4020,86
20241024,132300,250294300,4020,4020,4020,4020,0
20241024,132200,250294300,4020,4020,4020,4020,0
20241024,132100,250294300,4020,4020,4020,4020,0
20241024,132000,250294300,4020,4020,4020,4020,0
20241024,131900,250294300,4020,4020,4020,4020,0
20241024,131800,250294300,4020,4020,4020,4020,1
20241024,131700,250290280,4020,4020,4020,4020,1
20241024,131600,250286260,4015,4015,4015,4015,15
20241024,131500,250226035,4020,4020,4020,4020,0
20241024,131400,250226035,4020,4020,4020,4020,0
20241024,131300,250226035,4020,4020,4020,4020,0
20241024,131200,250226035,4020,4020,4020,4020,0
20241024,131100,250226035,4020,4020,4020,4020,0
20241024,131000,250226035,4020,4020,4020,4020,0
20241024,130900,250226035,4020,4020,4020,4020,0
20241024,130800,250226035,4020,4020,4020,4020,0
20241024,130700,250226035,4020,4020,4020,4020,0
20241024,130600,250226035,4020,4020,4020,4020,0
20241024,130500,250226035,4020,4020,4020,4020,0
20241024,130400,250226035,4020,4020,4020,4020,0
20241024,130300,250226035,4020,4020,4020,4020,1826
20241024,130200,242885515,4030,4030,4030,4030,0
20241024,130100,242885515,4030,4030,4030,4030,1
20241024,130000,242881485,4030,4020,4030,4020,614
20241024,125900,240413195,4020,4020,4020,4020,0
20241024,125800,240413195,4020,4025,4025,4020,50
20241024,125700,240212065,4020,4020,4020,4020,0
20241024,125600,240212065,4020,4025,4025,4020,62
20241024,125500,239962525,4030,4030,4030,4030,0
20241024,125400,239962525,4030,4030,4030,4030,0
20241024,125300,239962525,4030,4030,4030,4030,0
20241024,125200,239962525,4030,4030,4030,4030,0
20241024,125100,239962525,4030,4030,4030,4030,0
20241024,125000,239962525,4030,4030,4030,4030,0
20241024,124900,239962525,4030,4030,4030,4030,0
20241024,124800,239962525,4030,4030,4030,4030,0
20241024,124700,239962525,4030,4030,4030,4030,5
20241024,124600,239942375,4030,4030,4030,4030,0
20241024,124500,239942375,4030,4030,4030,4030,0
20241024,124400,239942375,4030,4030,4030,4030,0
20241024,124300,239942375,4030,4030,4030,4030,351
20241024,124200,238527845,4030,4030,4030,4030,0
20241024,124100,238527845,4030,4030,4030,4030,0
20241024,124000,238527845,4030,4030,4030,4030,0
20241024,123900,238527845,4030,4030,4030,4030,0
20241024,123800,238527845,4030,4030,4030,4030,0
20241024,123700,238527845,4030,4030,4030,4030,1
20241024,123600,238523815,4030,4030,4030,4030,0
20241024,123500,238523815,4030,4030,4030,4030,1
20241024,123400,238519785,4020,4020,4020,4020,0
20241024,123300,238519785,4020,4020,4020,4020,0
20241024,123200,238519785,4020,4020,4020,4020,0
20241024,123100,238519785,4020,4020,4020,4020,0
20241024,123000,238519785,4020,4035,4035,4020,214
20241024,122900,237656310,4030,4030,4030,4030,49
20241024,122800,237458840,4030,4030,4030,4030,0
20241024,122700,237458840,4030,4030,4030,4030,2
20241024,122600,237450780,4020,4020,4020,4020,1
20241024,122500,237446760,4025,4025,4025,4025,50
20241024,122400,237245510,4025,4025,4025,4025,1
20241024,122300,237241485,4020,4020,4020,4020,0
20241024,122200,237241485,4020,4020,4020,4020,0
20241024,122100,237241485,4020,4025,4025,4020,2
20241024,122000,237233440,4025,4025,4025,4025,0
20241024,121900,237233440,4025,4025,4025,4025,0
20241024,121800,237233440,4025,4025,4025,4025,0
20241024,121700,237233440,4025,4025,4025,4025,1
20241024,121600,237229415,4020,4020,4020,4020,0
20241024,121500,237229415,4020,4020,4020,4020,0
20241024,121400,237229415,4020,4025,4025,4020,1437
20241024,121300,231452210,4030,4030,4030,4030,0
20241024,121200,231452210,4030,4030,4030,4030,226
20241024,121100,230541430,4030,4030,4030,4030,185
20241024,121000,229795880,4025,4025,4025,4025,7
20241024,120900,229767705,4020,4020,4020,4020,0
20241024,120800,229767705,4020,4020,4020,4020,0
20241024,120700,229767705,4020,4020,4020,4020,0
20241024,120600,229767705,4020,4025,4025,4020,660
20241024,120500,227114495,4025,4025,4025,4020,387
20241024,120400,225557975,4025,4025,4025,4025,0
20241024,120300,225557975,4025,4025,4025,4025,508
20241024,120200,223513275,4030,4030,4030,4030,1
20241024,120100,223509245,4025,4025,4025,4025,1
20241024,120000,223505220,4030,4030,4030,4030,8
20241024,115900,223472980,4030,4030,4030,4030,146
20241024,115800,222884600,4025,4025,4025,4025,1
20241024,115700,222880575,4030,4030,4030,4030,0
20241024,115600,222880575,4030,4030,4030,4030,0
20241024,115500,222880575,4030,4030,4030,4030,1
20241024,115400,222876545,4020,4020,4030,4020,102
20241024,115300,222466495,4020,4030,4030,4020,170
20241024,115200,221781405,4030,4030,4030,4030,301
20241024,115100,220568375,4030,4020,4030,4020,51
20241024,115000,220362855,4030,4030,4030,4030,1
20241024,114900,220358825,4020,4020,4020,4020,1
20241024,114800,220354805,4030,4030,4030,4030,2
20241024,114700,220346745,4020,4030,4030,4020,864
20241024,114600,216872595,4025,4025,4025,4025,1
20241024,114500,216868570,4030,4030,4030,4030,41
20241024,114400,216703340,4025,4025,4030,4025,273
20241024,114300,215604510,4025,4015,4025,4015,185
20241024,114200,214861305,4020,4020,4020,4020,1
20241024,114100,214857285,4015,4015,4015,4015,30
20241024,114000,214736835,4010,4010,4010,4010,998
20241024,113900,210734855,4015,4015,4015,4015,2
20241024,113800,210726825,4010,4015,4015,4010,1530
20241024,113700,204589540,4015,4015,4015,4015,0
20241024,113600,204589540,4015,4015,4015,4015,0
20241024,113500,204589540,4015,4015,4015,4015,1
20241024,113400,204585525,4020,4020,4020,4020,1
20241024,113300,204581505,4020,4015,4020,4015,162
20241024,113200,203931050,4015,4010,4015,4010,201
20241024,113100,203125035,4010,4010,4010,4010,1
20241024,113000,203121025,4015,4015,4015,4015,24
20241024,112900,203024665,4030,4030,4030,4030,1
20241024,112800,203020635,4015,4015,4015,4015,1
20241024,112700,203016620,4015,4015,4015,4015,130
20241024,112600,202494670,4035,4035,4035,4035,0
20241024,112500,202494670,4035,4035,4035,4035,1
20241024,112400,202490635,4015,4020,4020,4015,50
20241024,112300,202289735,4045,4045,4045,4045,0
20241024,112200,202289735,4045,4045,4045,4045,0
20241024,112100,202289735,4045,4025,4045,4025,1193
20241024,112000,197481940,4020,4010,4020,4010,714
20241024,111900,194614295,4005,4005,4005,4005,302
20241024,111800,193404785,4005,4010,4010,4005,1601
20241024,111700,186990915,4010,4010,4010,4010,280
20241024,111600,185868115,4010,4010,4010,4010,0
20241024,111500,185868115,4010,4010,4010,4010,0
20241024,111400,185868115,4010,4010,4010,4010,0
20241024,111300,185868115,4010,4010,4010,4010,20
20241024,111200,185787915,4010,4010,4010,4010,0
20241024,111100,185787915,4010,4010,4010,4010,2243
20241024,111000,176793485,4010,4010,4010,4005,9090
20241024,110900,140364175,4010,4010,4010,4010,123
20241024,110800,139870945,4005,4005,4005,4005,1
20241024,110700,139866940,4010,4010,4010,4010,50
20241024,110600,139666440,4010,4010,4010,4010,974
20241024,110500,135760700,4010,4010,4010,4010,500
20241024,110400,133755700,4010,4010,4010,4010,0
20241024,110300,133755700,4010,4010,4010,4010,615
20241024,110200,131289550,4010,4010,4010,4010,0
20241024,110100,131289550,4010,4010,4010,4010,0
20241024,110000,131289550,4010,4010,4010,4010,28
20241024,105900,131177270,4010,4010,4010,4010,0
20241024,105800,131177270,4010,4010,4010,4010,33
20241024,105700,131044940,4015,4010,4015,4010,927
20241024,105600,127327665,4015,4015,4015,4015,2
20241024,105500,127319635,4015,4015,4015,4015,0
20241024,105400,127319635,4015,4015,4015,4015,0
20241024,105300,127319635,4015,4015,4015,4015,1
20241024,105200,127315620,4010,4010,4010,4010,125
20241024,105100,126814370,4010,4010,4010,4010,500
20241024,105000,124809370,4010,4010,4010,4010,507
20241024,104900,122776300,4005,4010,4010,4005,283
20241024,104800,121642835,4010,4010,4010,4010,2
20241024,104700,121634815,4010,4010,4010,4010,0
20241024,104600,121634815,4010,4015,4015,4010,905
20241024,104500,118002830,4025,4015,4025,4015,10
20241024,104400,117962670,4015,4015,4015,4015,10
20241024,104300,117922520,4015,4015,4015,4015,0
20241024,104200,117922520,4015,4015,4015,4015,30
20241024,104100,117802070,4015,4015,4015,4015,0
20241024,104000,117802070,4015,4015,4015,4015,0
20241024,103900,117802070,4015,4015,4015,4015,10
20241024,103800,117761920,4015,4015,4015,4015,0
20241024,103700,117761920,4015,4015,4015,4015,350
20241024,103600,116356670,4020,4020,4020,4020,270
20241024,103500,115271270,4025,4025,4025,4025,0
20241024,103400,115271270,4025,4020,4025,4020,374
20241024,103300,113767785,4020,4020,4020,4020,13
20241024,103200,113715525,4020,4020,4020,4020,465
20241024,103100,111846225,4025,4025,4025,4025,1
20241024,103000,111842200,4025,4025,4025,4025,1
20241024,102900,111838175,4020,4025,4025,4020,171
20241024,102800,111150750,4020,4020,4020,4020,400
20241024,102700,109542750,4020,4020,4020,4020,10
20241024,102600,109502550,4025,4025,4025,4025,0
20241024,102500,109502550,4025,4025,4025,4025,1
20241024,102400,109498525,4030,4020,4030,4020,851
20241024,102300,106075460,4015,4015,4020,4015,214
20241024,102200,105216230,4020,4020,4020,4020,0
20241024,102100,105216230,4020,4015,4020,4015,11
20241024,102000,105172060,4020,4020,4020,4020,0
20241024,101900,105172060,4020,4020,4020,4020,1
20241024,101800,105168040,4015,4015,4015,4015,10
20241024,101700,105127890,4020,4020,4020,4020,2
20241024,101600,105119850,4020,4020,4020,4020,428
20241024,101500,103399290,4025,4020,4025,4020,1177
20241024,101400,98667745,4020,4020,4020,4020,10
20241024,101300,98627545,4025,4025,4025,4025,0
20241024,101200,98627545,4025,4025,4025,4020,18
20241024,101100,98555150,4020,4020,4020,4020,0
20241024,101000,98555150,4020,4020,4025,4020,13
20241024,100900,98502885,4025,4030,4030,4025,2
20241024,100800,98494830,4020,4020,4020,4020,0
20241024,100700,98494830,4020,4020,4020,4020,2
20241024,100600,98486790,4030,4030,4030,4030,6
20241024,100500,98462610,4030,4030,4030,4030,1
20241024,100400,98458580,4020,4035,4035,4020,2
20241024,100300,98450525,4025,4025,4025,4025,509
20241024,100200,96401800,4025,4025,4030,4025,1962
20241024,100100,88498000,4025,4025,4025,4025,1388
20241024,100000,82911300,4025,4020,4025,4020,160
20241024,095900,82267600,4025,4020,4025,4020,2814
20241024,095800,70955315,4010,4020,4020,4010,11
20241024,095700,70911195,4010,4010,4010,4010,700
20241024,095600,68104195,4010,4010,4020,4010,12
20241024,095500,68056065,4015,4010,4015,4010,1056
20241024,095400,63816275,4015,4015,4015,4015,8
20241024,095300,63784155,4010,4010,4010,4010,251
20241024,095200,62777645,4010,4010,4010,4010,395
20241024,095100,61193695,4015,4015,4015,4015,900
20241024,095000,57580195,4010,4010,4010,4010,1
20241024,094900,57576185,4010,4010,4010,4010,1060
20241024,094800,53325585,4015,4015,4015,4015,0
20241024,094700,53325585,4015,4010,4015,4010,25
20241024,094600,53225260,4015,4015,4015,4015,12
20241024,094500,53177080,4015,4015,4015,4015,107
20241024,094400,52747475,4020,4020,4020,4020,4
20241024,094300,52731395,4010,4010,4010,4010,60
20241024,094200,52490795,4010,4010,4010,4010,145
20241024,094100,51909345,4010,4010,4010,4010,0
20241024,094000,51909345,4010,4010,4010,4010,10
20241024,093900,51869245,4020,4020,4020,4020,1
20241024,093800,51865225,4010,4010,4020,4010,1307
20241024,093700,46624135,4010,4015,4015,4010,2050
20241024,093600,38399350,4015,4015,4015,4015,10
20241024,093500,38359200,4015,4015,4015,4015,1014
20241024,093400,34287990,4020,4015,4020,4015,53
20241024,093300,34075080,4015,4020,4020,4015,71
20241024,093200,33790010,4020,4020,4020,4015,25
20241024,093100,33689560,4015,4020,4020,4015,536
20241024,093000,31537490,4020,4020,4020,4015,26
20241024,092900,31433070,4020,4020,4020,4020,1
20241024,092800,31429050,4015,4025,4025,4015,618
20241024,092700,28947770,4015,4015,4015,4015,0
20241024,092600,28947770,4015,4015,4015,4015,219
20241024,092500,28068485,4020,4020,4020,4020,0
20241024,092400,28068485,4020,4025,4025,4020,3
20241024,092300,28056420,4015,4015,4015,4015,240
20241024,092200,27092820,4015,4015,4015,4015,19
20241024,092100,27016535,4015,4015,4015,4015,1343
20241024,092000,21624390,4025,4025,4025,4025,0
20241024,091900,21624390,4025,4025,4025,4025,17
20241024,091800,21555965,4025,4015,4025,4015,636
20241024,091700,19000345,4020,4020,4020,4020,10
20241024,091600,18960145,4020,4025,4025,4020,168
20241024,091500,18284385,4025,4020,4025,4020,113
20241024,091400,17830120,4020,4020,4020,4020,212
20241024,091300,16977880,4020,4020,4020,4020,206
20241024,091200,16149760,4025,4025,4025,4025,1
20241024,091100,16145735,4020,4020,4020,4020,0
20241024,091000,16145735,4020,4020,4020,4020,340
20241024,090900,14778935,4025,4020,4025,4020,207
20241024,090800,13946785,4020,4020,4020,4020,1100
20241024,090700,9524785,4025,4025,4025,4025,2
20241024,090600,9516735,4025,4025,4025,4025,10
20241024,090500,9476485,4025,4025,4025,4025,1
20241024,090400,9472460,4030,4030,4030,4030,0
20241024,090300,9472460,4030,4030,4030,4030,1
20241024,090200,9468430,4030,4020,4030,4020,3
20241024,090100,9456360,4040,4040,4040,4040,9
20241024,090000,9420000,4040,4020,4040,4020,2343