KissMeData/032190/min/candle-20241024.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241024,191400,286271290,11130,11130,11130,11130,409
20241024,191300,286271290,11130,11130,11130,11130,0
20241024,191200,286271290,11130,11130,11130,11130,0
20241024,191100,286271290,11130,11130,11130,11130,0
20241024,191000,286271290,11130,11130,11130,11130,0
20241024,190900,286271290,11130,11130,11130,11130,0
20241024,190800,286271290,11130,11130,11130,11130,0
20241024,190700,286271290,11130,11130,11130,11130,0
20241024,190600,286271290,11130,11130,11130,11130,0
20241024,190500,286271290,11130,11130,11130,11130,0
20241024,190400,286271290,11130,11130,11130,11130,0
20241024,190300,286271290,11130,11130,11130,11130,0
20241024,190200,286271290,11130,11130,11130,11130,0
20241024,190100,286271290,11130,11130,11130,11130,0
20241024,190000,286271290,11130,11130,11130,11130,0
20241024,185900,286271290,11130,11130,11130,11130,0
20241024,185800,286271290,11130,11130,11130,11130,0
20241024,185700,286271290,11130,11130,11130,11130,0
20241024,185600,286271290,11130,11130,11130,11130,0
20241024,185500,286271290,11130,11130,11130,11130,0
20241024,185400,286271290,11130,11130,11130,11130,0
20241024,185300,286271290,11130,11130,11130,11130,0
20241024,185200,286271290,11130,11130,11130,11130,0
20241024,185100,286271290,11130,11130,11130,11130,0
20241024,185000,286271290,11130,11130,11130,11130,0
20241024,184900,286271290,11130,11130,11130,11130,0
20241024,184800,286271290,11130,11130,11130,11130,0
20241024,184700,286271290,11130,11130,11130,11130,0
20241024,184600,286271290,11130,11130,11130,11130,0
20241024,184500,286271290,11130,11130,11130,11130,0
20241024,184400,286271290,11130,11130,11130,11130,409
20241024,184300,286271290,11130,11130,11130,11130,0
20241024,184200,286271290,11130,11130,11130,11130,0
20241024,184100,286271290,11130,11130,11130,11130,0
20241024,184000,286271290,11130,11130,11130,11130,0
20241024,183900,286271290,11130,11130,11130,11130,0
20241024,183800,286271290,11130,11130,11130,11130,0
20241024,183700,286271290,11130,11130,11130,11130,0
20241024,183600,286271290,11130,11130,11130,11130,0
20241024,183500,286271290,11130,11130,11130,11130,0
20241024,183400,286271290,11130,11130,11130,11130,0
20241024,183300,286271290,11130,11130,11130,11130,0
20241024,183200,286271290,11130,11130,11130,11130,0
20241024,183100,286271290,11130,11130,11130,11130,0
20241024,183000,286271290,11130,11130,11130,11130,0
20241024,182900,286271290,11130,11130,11130,11130,0
20241024,182800,286271290,11130,11130,11130,11130,0
20241024,182700,286271290,11130,11130,11130,11130,0
20241024,182600,286271290,11130,11130,11130,11130,0
20241024,182500,286271290,11130,11130,11130,11130,0
20241024,182400,286271290,11130,11130,11130,11130,0
20241024,182300,286271290,11130,11130,11130,11130,0
20241024,182200,286271290,11130,11130,11130,11130,0
20241024,182100,286271290,11130,11130,11130,11130,0
20241024,182000,286271290,11130,11130,11130,11130,0
20241024,181900,286271290,11130,11130,11130,11130,0
20241024,181800,286271290,11130,11130,11130,11130,0
20241024,181700,286271290,11130,11130,11130,11130,0
20241024,181600,286271290,11130,11130,11130,11130,0
20241024,181500,286271290,11130,11130,11130,11130,0
20241024,181400,286271290,11130,11130,11130,11130,409
20241024,181300,286271290,11130,11130,11130,11130,0
20241024,181200,286271290,11130,11130,11130,11130,0
20241024,181100,286271290,11130,11130,11130,11130,0
20241024,181000,286271290,11130,11130,11130,11130,0
20241024,180900,286271290,11130,11130,11130,11130,0
20241024,180800,286271290,11130,11130,11130,11130,0
20241024,180700,286271290,11130,11130,11130,11130,0
20241024,180600,286271290,11130,11130,11130,11130,0
20241024,180500,286271290,11130,11130,11130,11130,0
20241024,180400,286271290,11130,11130,11130,11130,0
20241024,180300,286271290,11130,11130,11130,11130,0
20241024,180200,286271290,11130,11130,11130,11130,0
20241024,180100,286271290,11130,11130,11130,11130,0
20241024,180000,286271290,11130,11130,11130,11130,0
20241024,175900,286271290,11130,11130,11130,11130,0
20241024,175800,286271290,11130,11130,11130,11130,0
20241024,175700,286271290,11130,11130,11130,11130,0
20241024,175600,286271290,11130,11130,11130,11130,0
20241024,175500,286271290,11130,11130,11130,11130,0
20241024,175400,286271290,11130,11130,11130,11130,0
20241024,175300,286271290,11130,11130,11130,11130,0
20241024,175200,286271290,11130,11130,11130,11130,0
20241024,175100,286271290,11130,11130,11130,11130,0
20241024,175000,286271290,11130,11130,11130,11130,0
20241024,174900,286271290,11130,11130,11130,11130,0
20241024,174800,286271290,11130,11130,11130,11130,0
20241024,174700,286271290,11130,11130,11130,11130,0
20241024,174600,286271290,11130,11130,11130,11130,0
20241024,174500,286271290,11130,11130,11130,11130,0
20241024,174400,286271290,11130,11130,11130,11130,409
20241024,174300,286271290,11130,11130,11130,11130,0
20241024,174200,286271290,11130,11130,11130,11130,0
20241024,174100,286271290,11130,11130,11130,11130,0
20241024,174000,286271290,11130,11130,11130,11130,0
20241024,173900,286271290,11130,11130,11130,11130,0
20241024,173800,286271290,11130,11130,11130,11130,0
20241024,173700,286271290,11130,11130,11130,11130,0
20241024,173600,286271290,11130,11130,11130,11130,0
20241024,173500,286271290,11130,11130,11130,11130,0
20241024,173400,286271290,11130,11130,11130,11130,0
20241024,173300,286271290,11130,11130,11130,11130,0
20241024,173200,286271290,11130,11130,11130,11130,0
20241024,173100,286271290,11130,11130,11130,11130,0
20241024,173000,286271290,11130,11130,11130,11130,0
20241024,172900,286271290,11130,11130,11130,11130,0
20241024,172800,286271290,11130,11130,11130,11130,0
20241024,172700,286271290,11130,11130,11130,11130,0
20241024,172600,286271290,11130,11130,11130,11130,0
20241024,172500,286271290,11130,11130,11130,11130,0
20241024,172400,286271290,11130,11130,11130,11130,0
20241024,172300,286271290,11130,11130,11130,11130,0
20241024,172200,286271290,11130,11130,11130,11130,0
20241024,172100,286271290,11130,11130,11130,11130,0
20241024,172000,286271290,11130,11130,11130,11130,0
20241024,171900,286271290,11130,11130,11130,11130,0
20241024,171800,286271290,11130,11130,11130,11130,0
20241024,171700,286271290,11130,11130,11130,11130,0
20241024,171600,286271290,11130,11130,11130,11130,0
20241024,171500,286271290,11130,11130,11130,11130,0
20241024,171400,286271290,11130,11130,11130,11130,409
20241024,171300,286271290,11130,11130,11130,11130,0
20241024,171200,286271290,11130,11130,11130,11130,0
20241024,171100,286271290,11130,11130,11130,11130,0
20241024,171000,286271290,11130,11130,11130,11130,0
20241024,170900,286271290,11130,11130,11130,11130,0
20241024,170800,286271290,11130,11130,11130,11130,0
20241024,170700,286271290,11130,11130,11130,11130,0
20241024,170600,286271290,11130,11130,11130,11130,0
20241024,170500,286271290,11130,11130,11130,11130,0
20241024,170400,286271290,11130,11130,11130,11130,0
20241024,170300,286271290,11130,11130,11130,11130,0
20241024,170200,286271290,11130,11130,11130,11130,0
20241024,170100,286271290,11130,11130,11130,11130,0
20241024,170000,286271290,11130,11130,11130,11130,0
20241024,165900,286271290,11130,11130,11130,11130,0
20241024,165800,286271290,11130,11130,11130,11130,0
20241024,165700,286271290,11130,11130,11130,11130,0
20241024,165600,286271290,11130,11130,11130,11130,0
20241024,165500,286271290,11130,11130,11130,11130,0
20241024,165400,286271290,11130,11130,11130,11130,0
20241024,165300,286271290,11130,11130,11130,11130,0
20241024,165200,286271290,11130,11130,11130,11130,0
20241024,165100,286271290,11130,11130,11130,11130,0
20241024,165000,286271290,11130,11130,11130,11130,0
20241024,164900,286271290,11130,11130,11130,11130,0
20241024,164800,286271290,11130,11130,11130,11130,0
20241024,164700,286271290,11130,11130,11130,11130,0
20241024,164600,286271290,11130,11130,11130,11130,0
20241024,164500,286271290,11130,11130,11130,11130,0
20241024,164400,286271290,11130,11130,11130,11130,409
20241024,164300,286271290,11130,11130,11130,11130,0
20241024,164200,286271290,11130,11130,11130,11130,0
20241024,164100,286271290,11130,11130,11130,11130,0
20241024,164000,286271290,11130,11130,11130,11130,0
20241024,163900,286271290,11130,11130,11130,11130,0
20241024,163800,286271290,11130,11130,11130,11130,0
20241024,163700,286271290,11130,11130,11130,11130,0
20241024,163600,286271290,11130,11130,11130,11130,0
20241024,163500,286271290,11130,11130,11130,11130,0
20241024,163400,286271290,11130,11130,11130,11130,0
20241024,163300,286271290,11130,11130,11130,11130,0
20241024,163200,286271290,11130,11130,11130,11130,0
20241024,163100,286271290,11130,11130,11130,11130,0
20241024,163000,286271290,11130,11130,11130,11130,0
20241024,162900,286271290,11130,11130,11130,11130,0
20241024,162800,286271290,11130,11130,11130,11130,0
20241024,162700,286271290,11130,11130,11130,11130,0
20241024,162600,286271290,11130,11130,11130,11130,0
20241024,162500,286271290,11130,11130,11130,11130,0
20241024,162400,286271290,11130,11130,11130,11130,0
20241024,162300,286271290,11130,11130,11130,11130,0
20241024,162200,286271290,11130,11130,11130,11130,0
20241024,162100,286271290,11130,11130,11130,11130,0
20241024,162000,286271290,11130,11130,11130,11130,0
20241024,161900,286271290,11130,11130,11130,11130,0
20241024,161800,286271290,11130,11130,11130,11130,0
20241024,161700,286271290,11130,11130,11130,11130,0
20241024,161600,286271290,11130,11130,11130,11130,0
20241024,161500,286271290,11130,11130,11130,11130,0
20241024,161400,286271290,11130,11130,11130,11130,409
20241024,161300,286271290,11130,11130,11130,11130,0
20241024,161200,286271290,11130,11130,11130,11130,0
20241024,161100,286271290,11130,11130,11130,11130,0
20241024,161000,286271290,11130,11130,11130,11130,0
20241024,160900,286271290,11130,11130,11130,11130,0
20241024,160800,286271290,11130,11130,11130,11130,0
20241024,160700,286271290,11130,11130,11130,11130,0
20241024,160600,286271290,11130,11130,11130,11130,0
20241024,160500,286271290,11130,11130,11130,11130,0
20241024,160400,286271290,11130,11130,11130,11130,0
20241024,160300,286271290,11130,11130,11130,11130,0
20241024,160200,286271290,11130,11130,11130,11130,0
20241024,160100,286271290,11130,11130,11130,11130,0
20241024,160000,286271290,11130,11130,11130,11130,0
20241024,155900,286271290,11130,11130,11130,11130,0
20241024,155800,286271290,11130,11130,11130,11130,0
20241024,155700,286271290,11130,11130,11130,11130,0
20241024,155600,286271290,11130,11130,11130,11130,0
20241024,155500,286271290,11130,11130,11130,11130,0
20241024,155400,286271290,11130,11130,11130,11130,0
20241024,155300,286271290,11130,11130,11130,11130,0
20241024,155200,286271290,11130,11130,11130,11130,0
20241024,155100,286271290,11130,11130,11130,11130,0
20241024,155000,286271290,11130,11130,11130,11130,0
20241024,154900,286271290,11130,11130,11130,11130,0
20241024,154800,286271290,11130,11130,11130,11130,0
20241024,154700,286271290,11130,11130,11130,11130,0
20241024,154600,286271290,11130,11130,11130,11130,0
20241024,154500,286271290,11130,11130,11130,11130,0
20241024,154400,286271290,11130,11130,11130,11130,409
20241024,154300,286271290,11130,11130,11130,11130,0
20241024,154200,286271290,11130,11130,11130,11130,0
20241024,154100,286271290,11130,11130,11130,11130,0
20241024,154000,286271290,11130,11130,11130,11130,0
20241024,153900,286271290,11130,11130,11130,11130,0
20241024,153800,286271290,11130,11130,11130,11130,0
20241024,153700,286271290,11130,11130,11130,11130,0
20241024,153600,286271290,11130,11130,11130,11130,0
20241024,153500,286271290,11130,11130,11130,11130,0
20241024,153400,286271290,11130,11130,11130,11130,0
20241024,153300,286271290,11130,11130,11130,11130,0
20241024,153200,286271290,11130,11130,11130,11130,0
20241024,153100,286271290,11130,11130,11130,11130,0
20241024,153000,286271290,11130,11130,11130,11130,409
20241024,152900,281719120,11140,11140,11140,11140,0
20241024,152800,281719120,11140,11140,11140,11140,0
20241024,152700,281719120,11140,11140,11140,11140,0
20241024,152600,281719120,11140,11140,11140,11140,0
20241024,152500,281719120,11140,11140,11140,11140,0
20241024,152400,281719120,11140,11140,11140,11140,0
20241024,152300,281719120,11140,11140,11140,11140,0
20241024,152200,281719120,11140,11140,11140,11140,0
20241024,152100,281719120,11140,11140,11140,11140,0
20241024,152000,281719120,11140,11140,11140,11140,0
20241024,151900,281719120,11140,11150,11150,11110,8
20241024,151800,281629990,11170,11170,11170,11170,0
20241024,151700,281629990,11170,11170,11170,11170,0
20241024,151600,281629990,11170,11170,11170,11170,0
20241024,151500,281629990,11170,11120,11170,11110,41
20241024,151400,281173860,11190,11180,11190,11180,23
20241024,151300,280916560,11110,11190,11190,11110,78
20241024,151200,280044300,11110,11110,11110,11110,0
20241024,151100,280044300,11110,11180,11190,11110,235
20241024,151000,277431220,11130,11130,11130,11130,1
20241024,150900,277420090,11200,11190,11200,11190,74
20241024,150800,276591940,11130,11180,11190,11130,245
20241024,150700,273859510,11180,11180,11180,11180,2
20241024,150600,273837150,11180,11180,11180,11180,7
20241024,150500,273758890,11190,11190,11190,11190,0
20241024,150400,273758890,11190,11180,11190,11180,22
20241024,150300,273512850,11130,11130,11130,11130,0
20241024,150200,273512850,11130,11180,11200,11130,74
20241024,150100,272686840,11130,11190,11190,11130,38
20241024,150000,272262700,11180,11190,11200,11130,97
20241024,145900,271178040,11190,11190,11190,11190,0
20241024,145800,271178040,11190,11170,11190,11170,65
20241024,145700,270451010,11110,11180,11200,11110,284
20241024,145600,267287700,11110,11110,11110,11110,0
20241024,145500,267287700,11110,11180,11200,11110,82
20241024,145400,266371330,11180,11180,11180,11180,25
20241024,145300,266091830,11120,11130,11200,11120,86
20241024,145200,265131390,11180,11180,11180,11180,0
20241024,145100,265131390,11180,11180,11180,11180,65
20241024,145000,264404690,11180,11180,11180,11180,1
20241024,144900,264393510,11190,11110,11190,11100,295
20241024,144800,261112770,11180,11180,11180,11180,70
20241024,144700,260330170,11200,11200,11200,11200,0
20241024,144600,260330170,11200,11120,11200,11100,298
20241024,144500,257017330,11160,11160,11160,11160,3
20241024,144400,256983850,11160,11160,11160,11160,65
20241024,144300,256258450,11100,11100,11100,11100,1
20241024,144200,256247350,11160,11160,11160,11160,65
20241024,144100,255521950,11110,11140,11140,11110,511
20241024,144000,249830970,11140,11140,11140,11140,76
20241024,143900,248984330,11160,11170,11170,11160,75
20241024,143800,248146680,11170,11170,11170,11170,0
20241024,143700,248146680,11170,11170,11170,11170,66
20241024,143600,247409460,11110,11110,11110,11110,0
20241024,143500,247409460,11110,11140,11170,11110,75
20241024,143400,246572880,11130,11130,11130,11130,0
20241024,143300,246572880,11130,11130,11130,11130,65
20241024,143200,245849430,11090,11090,11090,11090,0
20241024,143100,245849430,11090,11090,11200,11090,677
20241024,143000,238331230,11100,11110,11150,11100,206
20241024,142900,236041940,11150,11150,11150,11150,0
20241024,142800,236041940,11150,11150,11150,11150,65
20241024,142700,235317190,11150,11150,11150,11150,0
20241024,142600,235317190,11150,11150,11150,11150,66
20241024,142500,234581290,11160,11160,11160,11160,0
20241024,142400,234581290,11160,11150,11160,11150,65
20241024,142300,233856000,11140,11140,11140,11140,58
20241024,142200,233209880,11140,11140,11140,11140,65
20241024,142100,232485780,11150,11150,11150,11150,65
20241024,142000,231761030,11100,11110,11110,11100,57
20241024,141900,231128320,11150,11150,11150,11150,65
20241024,141800,230403570,11090,11090,11090,11090,0
20241024,141700,230403570,11090,11190,11190,11090,386
20241024,141600,226112280,11190,11190,11190,11190,0
20241024,141500,226112280,11190,11120,11190,11110,165
20241024,141400,224273820,11120,11120,11120,11120,204
20241024,141300,222005340,11110,11120,11120,11110,66
20241024,141200,221271430,11100,11120,11120,11100,77
20241024,141100,220415430,11110,11110,11110,11110,5
20241024,141000,220359880,11100,11120,11120,11100,167
20241024,140900,218503080,11140,11100,11140,11100,13
20241024,140800,218358740,11160,11160,11160,11160,65
20241024,140700,217633340,11200,11200,11200,11200,0
20241024,140600,217633340,11200,11120,11200,11080,766
20241024,140500,209127750,11130,11140,11140,11130,178
20241024,140400,207146130,11140,11220,11230,11140,115
20241024,140300,205857140,11230,11220,11230,11220,65
20241024,140200,205127290,11140,11160,11160,11140,124
20241024,140100,203743710,11150,11250,11260,11140,433
20241024,140000,198899510,11190,11190,11190,11190,27
20241024,135900,198597380,11260,11250,11260,11250,65
20241024,135800,197865490,11260,11260,11260,11260,0
20241024,135700,197865490,11260,11230,11260,11230,76
20241024,135600,197010330,11260,11260,11260,11260,0
20241024,135500,197010330,11260,11180,11260,11180,212
20241024,135400,194635530,11260,11260,11260,11260,65
20241024,135300,193903630,11190,11190,11190,11190,0
20241024,135200,193903630,11190,11250,11260,11190,68
20241024,135100,193138370,11260,11260,11260,11260,0
20241024,135000,193138370,11260,11190,11260,11190,73
20241024,134900,192317450,11260,11260,11260,11260,64
20241024,134800,191596810,11260,11250,11260,11250,65
20241024,134700,190865310,11260,11260,11260,11260,0
20241024,134600,190865310,11260,11250,11260,11250,126
20241024,134500,189447550,11250,11250,11250,11250,65
20241024,134400,188716300,11180,11250,11250,11180,54
20241024,134300,188111900,11190,11250,11260,11190,74
20241024,134200,187279660,11250,11250,11250,11250,0
20241024,134100,187279660,11250,11240,11250,11170,88
20241024,134000,186293030,11170,11170,11170,11170,40
20241024,133900,185846230,11170,11230,11250,11170,75
20241024,133800,185003810,11160,11160,11160,11160,12
20241024,133700,184869890,11240,11240,11240,11240,66
20241024,133600,184128050,11240,11230,11240,11230,65
20241024,133500,183397540,11140,11140,11140,11140,0
20241024,133400,183397540,11140,11150,11230,11140,123
20241024,133300,182024180,11150,11160,11160,11150,48
20241024,133200,181488840,11240,11230,11240,11230,65
20241024,133100,180758770,11230,11230,11230,11230,0
20241024,133000,180758770,11230,11220,11230,11220,65
20241024,132900,180029250,11220,11220,11220,11220,0
20241024,132800,180029250,11220,11220,11220,11220,65
20241024,132700,179299950,11220,11210,11220,11210,66
20241024,132600,178559650,11210,11210,11210,11210,0
20241024,132500,178559650,11210,11200,11210,11200,65
20241024,132400,177831230,11200,11200,11200,11200,0
20241024,132300,177831230,11200,11130,11200,11130,65
20241024,132200,177107500,11200,11200,11200,11200,0
20241024,132100,177107500,11200,11130,11200,11130,65
20241024,132000,176383600,11130,11130,11130,11130,12
20241024,131900,176250040,11120,11140,11210,11120,273
20241024,131800,173208260,11210,11160,11210,11160,66
20241024,131700,172469860,11210,11210,11210,11210,0
20241024,131600,172469860,11210,11200,11210,11200,65
20241024,131500,171741510,11210,11210,11210,11210,0
20241024,131400,171741510,11210,11150,11210,11130,184
20241024,131300,169687120,11220,11220,11220,11220,0
20241024,131200,169687120,11220,11220,11220,11220,65
20241024,131100,168957820,11160,11170,11220,11160,136
20241024,131000,167437800,11220,11200,11220,11200,66
20241024,130900,166697840,11210,11210,11210,11210,66
20241024,130800,165957980,11210,11210,11210,11210,0
20241024,130700,165957980,11210,11140,11210,11140,65
20241024,130600,165229810,11130,11130,11130,11130,1
20241024,130500,165218680,11200,11200,11200,11200,65
20241024,130400,164490680,11200,11200,11200,11200,0
20241024,130300,164490680,11200,11100,11200,11100,70
20241024,130200,163707230,11200,11200,11200,11200,0
20241024,130100,163707230,11200,11190,11200,11190,65
20241024,130000,162979610,11100,11130,11130,11100,272
20241024,125900,159955880,11130,11130,11130,11130,0
20241024,125800,159955880,11130,11130,11210,11130,88
20241024,125700,158974160,11130,11130,11130,11130,34
20241024,125600,158595740,11210,11130,11210,11130,75
20241024,125500,157756320,11120,11130,11130,11120,45
20241024,125400,157255830,11210,11130,11210,11130,120
20241024,125300,155917050,11200,11200,11200,11200,0
20241024,125200,155917050,11200,11200,11200,11200,65
20241024,125100,155189050,11200,11180,11200,11180,65
20241024,125000,154461440,11100,11120,11120,11100,367
20241024,124900,150386040,11110,11120,11220,11110,107
20241024,124800,149191330,11110,11110,11110,11110,9
20241024,124700,149091340,11110,11110,11200,11110,103
20241024,124600,147945370,11110,11110,11110,11110,10
20241024,124500,147834270,11120,11120,11120,11110,293
20241024,124400,144576120,11120,11130,11130,11120,75
20241024,124300,143741470,11120,11120,11120,11120,9
20241024,124200,143641390,11130,11130,11170,11130,123
20241024,124100,142269780,11130,11130,11130,11130,10
20241024,124000,142158480,11170,11120,11170,11120,74
20241024,123900,141334100,11120,11120,11120,11120,10
20241024,123800,141222900,11170,11120,11170,11120,75
20241024,123700,140385600,11120,11120,11120,11120,10
20241024,123600,140274400,11170,11130,11170,11120,102
20241024,123500,139136630,11130,11130,11170,11120,146
20241024,123400,137509770,11130,11140,11140,11130,8
20241024,123300,137420720,11160,11140,11170,11140,77
20241024,123200,136560940,11140,11130,11140,11130,120
20241024,123100,135225200,11170,11140,11170,11140,138
20241024,123000,133686680,11140,11150,11150,11140,97
20241024,122900,132605400,11170,11150,11170,11150,76
20241024,122800,131756680,11150,11150,11150,11150,9
20241024,122700,131656330,11170,11150,11170,11150,75
20241024,122600,130818780,11150,11170,11170,11150,86
20241024,122500,129858580,11170,11170,11170,11160,84
20241024,122400,128920750,11170,11150,11250,11150,102
20241024,122300,127776630,11160,11160,11240,11150,34
20241024,122200,127396750,11250,11160,11250,11160,75
20241024,122100,126553950,11250,11240,11250,11160,23
20241024,122000,126296140,11240,11150,11240,11150,75
20241024,121900,125454230,11150,11150,11150,11150,9
20241024,121800,125353880,11240,11140,11240,11140,76
20241024,121700,124500880,11230,11210,11240,11150,75
20241024,121600,123659710,11140,11140,11140,11140,9
20241024,121500,123559450,11230,11130,11230,11130,75
20241024,121400,122718350,11130,11130,11130,11130,9
20241024,121300,122618180,11240,11130,11240,11130,75
20241024,121200,121776530,11130,11150,11150,11130,56
20241024,121100,121152390,11150,11130,11250,11130,79
20241024,121000,120265680,11130,11130,11130,11130,9
20241024,120900,120165510,11250,11140,11250,11130,189
20241024,120800,118053940,11140,11150,11250,11140,122
20241024,120700,116687230,11140,11150,11240,11140,67
20241024,120600,115939620,11150,11150,11250,11150,101
20241024,120500,114808130,11150,11150,11150,11150,19
20241024,120400,114596280,11150,11140,11230,11140,81
20241024,120300,113688560,11130,11130,11130,11130,10
20241024,120200,113577260,11230,11120,11230,11120,74
20241024,120100,112747500,11200,11130,11200,11130,13
20241024,120000,112602740,11130,11130,11210,11130,78
20241024,115900,111729760,11130,11210,11210,11130,80
20241024,115800,110834080,11130,11130,11130,11130,9
20241024,115700,110733910,11130,11190,11230,11130,74
20241024,115600,109905020,11110,11110,11110,11110,10
20241024,115500,109793920,11230,11100,11230,11100,75
20241024,115400,108954440,11110,11110,11110,11110,10
20241024,115300,108843340,11200,11100,11200,11100,74
20241024,115200,108015890,11110,11110,11110,11110,10
20241024,115100,107904790,11200,11100,11200,11100,74
20241024,115000,107077720,11100,11170,11180,11100,75
20241024,114900,106240000,11100,11100,11100,11100,10
20241024,114800,106129000,11100,11140,11170,11100,74
20241024,114700,105304390,11090,11090,11090,11090,10
20241024,114600,105193490,11140,11090,11140,11090,74
20241024,114500,104370310,11080,11080,11080,11080,10
20241024,114400,104259510,11120,11090,11120,11090,69
20241024,114300,103492500,11080,11080,11080,11080,9
20241024,114200,103392780,11120,11080,11120,11080,75
20241024,114100,102559180,11080,11080,11120,11080,74
20241024,114000,101736720,11070,11070,11070,11070,10
20241024,113900,101626020,11080,11080,11080,11080,8
20241024,113800,101537380,11080,11110,11110,11080,11
20241024,113700,101415440,11080,11080,11080,11080,10
20241024,113600,101304640,11080,11080,11080,11080,9
20241024,113500,101204920,11080,11080,11080,11080,10
20241024,113400,101094120,11080,11080,11080,11070,21
20241024,113300,100861530,11080,11080,11080,11070,14
20241024,113200,100706510,11070,11080,11080,11070,14
20241024,113100,100551480,11080,11080,11080,11080,5
20241024,113000,100496080,11070,11080,11080,11070,12
20241024,112900,100363220,11070,11080,11080,11070,12
20241024,112800,100230350,11080,11080,11080,11080,2
20241024,112700,100208190,11080,11070,11110,11070,21
20241024,112600,99975450,11080,11090,11090,11080,409
20241024,112500,95443720,11090,11090,11090,11080,40
20241024,112400,95000260,11080,11090,11090,11080,100
20241024,112300,93891750,11080,11080,11080,11080,10
20241024,112200,93780950,11090,11090,11090,11090,2
20241024,112100,93758770,11090,11080,11090,11080,11
20241024,112000,93636880,11080,11080,11080,11080,9
20241024,111900,93537160,11080,11090,11090,11080,17
20241024,111800,93348720,11090,11090,11090,11090,52
20241024,111700,92772040,11080,11080,11080,11080,9
20241024,111600,92672320,11090,11120,11120,11080,19
20241024,111500,92461500,11080,11080,11080,11080,9
20241024,111400,92361780,11080,11080,11080,11080,10
20241024,111300,92250980,11080,11080,11080,11080,9
20241024,111200,92151260,11080,11090,11090,11080,14
20241024,111100,91996090,11080,11080,11080,11080,10
20241024,111000,91885290,11080,11080,11080,11080,9
20241024,110900,91785570,11090,11090,11090,11090,57
20241024,110800,91153440,11090,11090,11090,11090,9
20241024,110700,91053630,11080,11080,11080,11080,10
20241024,110600,90942830,11080,11080,11080,11080,9
20241024,110500,90843110,11080,11080,11080,11080,9
20241024,110400,90743390,11090,11080,11090,11080,18
20241024,110300,90543870,11080,11090,11090,11080,10
20241024,110200,90433060,11080,11090,11090,11080,57
20241024,110100,89801030,11090,11090,11090,11090,59
20241024,110000,89146720,11090,11090,11090,11090,10
20241024,105900,89035820,11090,11090,11090,11090,20
20241024,105800,88814020,11090,11090,11090,11090,9
20241024,105700,88714210,11090,11090,11090,11090,10
20241024,105600,88603310,11090,11090,11090,11090,9
20241024,105500,88503500,11090,11090,11090,11090,10
20241024,105400,88392600,11080,11080,11080,11080,9
20241024,105300,88292880,11080,11080,11080,11080,18
20241024,105200,88093440,11080,11080,11080,11080,26
20241024,105100,87805360,11070,11070,11070,11070,9
20241024,105000,87705730,11070,11070,11070,11070,10
20241024,104900,87595030,11070,11070,11070,11070,16
20241024,104800,87417910,11070,11070,11120,11070,8
20241024,104700,87329220,11070,11080,11080,11070,17
20241024,104600,87140950,11070,11090,11090,11070,251
20241024,104500,84361880,11080,11090,11090,11080,148
20241024,104400,82722010,11090,11090,11090,11090,1
20241024,104300,82710920,11080,11080,11080,11080,10
20241024,104200,82600120,11080,11080,11080,11080,9
20241024,104100,82500400,11080,11080,11080,11080,10
20241024,104000,82389600,11090,11090,11090,11090,9
20241024,103900,82289790,11090,11090,11090,11080,518
20241024,103800,76549460,11090,11090,11090,11090,280
20241024,103700,73444260,11090,11090,11090,11090,9
20241024,103600,73344450,11090,11090,11090,11090,10
20241024,103500,73233550,11090,11090,11090,11090,9
20241024,103400,73133740,11090,11090,11090,11090,10
20241024,103300,73022840,11090,11090,11090,11090,9
20241024,103200,72923030,11090,11090,11090,11090,9
20241024,103100,72823220,11090,11090,11090,11090,10
20241024,103000,72712320,11090,11090,11090,11090,9
20241024,102900,72612510,11100,11100,11100,11100,56
20241024,102800,71990910,11090,11090,11090,11090,9
20241024,102700,71891100,11090,11090,11090,11090,9
20241024,102600,71791290,11090,11120,11120,11090,11
20241024,102500,71669270,11090,11120,11120,11090,10
20241024,102400,71558340,11090,11090,11090,11090,10
20241024,102300,71447440,11090,11090,11090,11090,205
20241024,102200,69173990,11080,11110,11110,11080,807
20241024,102100,60220460,11110,11110,11110,11110,9
20241024,102000,60120470,11110,11110,11110,11110,191
20241024,101900,57998460,11120,11110,11120,11110,10
20241024,101800,57887350,11110,11110,11110,11110,10
20241024,101700,57776250,11140,11140,11140,11140,0
20241024,101600,57776250,11140,11100,11140,11100,4
20241024,101500,57731810,11120,11120,11120,11120,36
20241024,101400,57331490,11100,11100,11100,11100,0
20241024,101300,57331490,11100,11100,11100,11100,0
20241024,101200,57331490,11100,11100,11100,11100,0
20241024,101100,57331490,11100,11100,11100,11100,0
20241024,101000,57331490,11100,11100,11100,11100,68
20241024,100900,56576690,11100,11100,11100,11100,1
20241024,100800,56565590,11100,11100,11100,11100,368
20241024,100700,52480790,11100,11110,11110,11100,200
20241024,100600,50259960,11110,11110,11110,11110,5
20241024,100500,50204410,11120,11120,11120,11120,11
20241024,100400,50082090,11140,11140,11140,11140,0
20241024,100300,50082090,11140,11140,11140,11140,0
20241024,100200,50082090,11140,11140,11140,11140,179
20241024,100100,48088030,11140,11110,11140,11110,228
20241024,100000,45554820,11120,11120,11120,11120,10
20241024,095900,45443620,11120,11120,11120,11120,50
20241024,095800,44887620,11110,11110,11110,11110,162
20241024,095700,43087800,11110,11110,11110,11110,0
20241024,095600,43087800,11110,11110,11110,11110,35
20241024,095500,42698950,11100,11100,11100,11100,0
20241024,095400,42698950,11100,11100,11100,11100,70
20241024,095300,41921950,11100,11100,11100,11100,0
20241024,095200,41921950,11100,11100,11100,11100,4
20241024,095100,41877550,11130,11130,11130,11130,0
20241024,095000,41877550,11130,11130,11130,11130,1
20241024,094900,41866420,11130,11110,11130,11110,96
20241024,094800,40797960,11110,11120,11120,11110,141
20241024,094700,39231330,11120,11120,11120,11120,1
20241024,094600,39220210,11090,11090,11090,11090,0
20241024,094500,39220210,11090,11090,11090,11090,0
20241024,094400,39220210,11090,11110,11110,11090,205
20241024,094300,36944040,11130,11130,11130,11130,0
20241024,094200,36944040,11130,11130,11130,11130,1
20241024,094100,36932910,11130,11130,11130,11130,0
20241024,094000,36932910,11130,11130,11130,11130,4
20241024,093900,36888390,11120,11120,11120,11120,0
20241024,093800,36888390,11120,11120,11120,11120,1
20241024,093700,36877270,11120,11120,11120,11120,0
20241024,093600,36877270,11120,11120,11120,11120,40
20241024,093500,36432470,11120,11080,11120,11080,58
20241024,093400,35789790,11070,11080,11080,11070,12
20241024,093300,35656840,11080,11080,11080,11080,1
20241024,093200,35645760,11130,11130,11130,11130,3
20241024,093100,35612370,11070,11090,11090,11070,142
20241024,093000,34038990,11110,11090,11130,11080,285
20241024,092900,30874160,11090,11120,11120,11090,191
20241024,092800,28755890,11130,11150,11150,11130,4
20241024,092700,28711320,11110,11100,11110,11100,40
20241024,092600,28267210,11100,11130,11130,11090,349
20241024,092500,24392750,11130,11140,11140,11130,7
20241024,092400,24314830,11190,11190,11200,11130,55
20241024,092300,23702060,11140,11250,11250,11140,347
20241024,092200,19809680,11190,11190,11190,11190,1
20241024,092100,19798490,11150,11150,11150,11150,0
20241024,092000,19798490,11150,11150,11150,11150,2
20241024,091900,19776190,11150,11150,11150,11150,0
20241024,091800,19776190,11150,11150,11150,11140,107
20241024,091700,18583610,11140,11160,11160,11140,89
20241024,091600,17591260,11160,11160,11160,11160,65
20241024,091500,16865860,11160,11190,11260,11160,135
20241024,091400,15349490,11190,11190,11190,11190,4
20241024,091300,15304730,11190,11190,11190,11190,0
20241024,091200,15304730,11190,11190,11190,11190,1
20241024,091100,15293540,11260,11260,11260,11260,0
20241024,091000,15293540,11260,11160,11260,11160,134
20241024,090900,13793040,11230,11190,11230,11160,247
20241024,090800,11030260,11200,11200,11200,11200,0
20241024,090700,11030260,11200,11200,11200,11200,20
20241024,090600,10806260,11180,11180,11180,11180,0
20241024,090500,10806260,11180,11180,11180,11180,0
20241024,090400,10806260,11180,11180,11180,11180,10
20241024,090300,10694460,11220,11220,11220,11220,0
20241024,090200,10694460,11220,11220,11220,11220,0
20241024,090100,10694460,11220,11250,11250,11220,376
20241024,090000,6473820,11260,11300,11300,11260,573