KissMeData/001200/min/candle-20241024.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241024,183300,1895502035,4035,4035,4035,4035,5192
20241024,183200,1895502035,4035,4035,4035,4035,0
20241024,183100,1895502035,4035,4035,4035,4035,0
20241024,183000,1895502035,4035,4035,4035,4035,0
20241024,182900,1895502035,4035,4035,4035,4035,0
20241024,182800,1895502035,4035,4035,4035,4035,0
20241024,182700,1895502035,4035,4035,4035,4035,0
20241024,182600,1895502035,4035,4035,4035,4035,0
20241024,182500,1895502035,4035,4035,4035,4035,0
20241024,182400,1895502035,4035,4035,4035,4035,0
20241024,182300,1895502035,4035,4035,4035,4035,0
20241024,182200,1895502035,4035,4035,4035,4035,0
20241024,182100,1895502035,4035,4035,4035,4035,0
20241024,182000,1895502035,4035,4035,4035,4035,0
20241024,181900,1895502035,4035,4035,4035,4035,0
20241024,181800,1895502035,4035,4035,4035,4035,0
20241024,181700,1895502035,4035,4035,4035,4035,0
20241024,181600,1895502035,4035,4035,4035,4035,0
20241024,181500,1895502035,4035,4035,4035,4035,0
20241024,181400,1895502035,4035,4035,4035,4035,0
20241024,181300,1895502035,4035,4035,4035,4035,0
20241024,181200,1895502035,4035,4035,4035,4035,0
20241024,181100,1895502035,4035,4035,4035,4035,0
20241024,181000,1895502035,4035,4035,4035,4035,0
20241024,180900,1895502035,4035,4035,4035,4035,0
20241024,180800,1895502035,4035,4035,4035,4035,0
20241024,180700,1895502035,4035,4035,4035,4035,0
20241024,180600,1895502035,4035,4035,4035,4035,0
20241024,180500,1895502035,4035,4035,4035,4035,0
20241024,180400,1895502035,4035,4035,4035,4035,0
20241024,180300,1895502035,4035,4035,4035,4035,5192
20241024,180200,1895502035,4035,4035,4035,4035,0
20241024,180100,1895502035,4035,4035,4035,4035,0
20241024,180000,1895502035,4035,4035,4035,4035,0
20241024,175900,1895502035,4035,4035,4035,4035,0
20241024,175800,1895502035,4035,4035,4035,4035,0
20241024,175700,1895502035,4035,4035,4035,4035,0
20241024,175600,1895502035,4035,4035,4035,4035,0
20241024,175500,1895502035,4035,4035,4035,4035,0
20241024,175400,1895502035,4035,4035,4035,4035,0
20241024,175300,1895502035,4035,4035,4035,4035,0
20241024,175200,1895502035,4035,4035,4035,4035,0
20241024,175100,1895502035,4035,4035,4035,4035,0
20241024,175000,1895502035,4035,4035,4035,4035,0
20241024,174900,1895502035,4035,4035,4035,4035,0
20241024,174800,1895502035,4035,4035,4035,4035,0
20241024,174700,1895502035,4035,4035,4035,4035,0
20241024,174600,1895502035,4035,4035,4035,4035,0
20241024,174500,1895502035,4035,4035,4035,4035,0
20241024,174400,1895502035,4035,4035,4035,4035,0
20241024,174300,1895502035,4035,4035,4035,4035,0
20241024,174200,1895502035,4035,4035,4035,4035,0
20241024,174100,1895502035,4035,4035,4035,4035,0
20241024,174000,1895502035,4035,4035,4035,4035,0
20241024,173900,1895502035,4035,4035,4035,4035,0
20241024,173800,1895502035,4035,4035,4035,4035,0
20241024,173700,1895502035,4035,4035,4035,4035,0
20241024,173600,1895502035,4035,4035,4035,4035,0
20241024,173500,1895502035,4035,4035,4035,4035,0
20241024,173400,1895502035,4035,4035,4035,4035,0
20241024,173300,1895502035,4035,4035,4035,4035,5192
20241024,173200,1895502035,4035,4035,4035,4035,0
20241024,173100,1895502035,4035,4035,4035,4035,0
20241024,173000,1895502035,4035,4035,4035,4035,0
20241024,172900,1895502035,4035,4035,4035,4035,0
20241024,172800,1895502035,4035,4035,4035,4035,0
20241024,172700,1895502035,4035,4035,4035,4035,0
20241024,172600,1895502035,4035,4035,4035,4035,0
20241024,172500,1895502035,4035,4035,4035,4035,0
20241024,172400,1895502035,4035,4035,4035,4035,0
20241024,172300,1895502035,4035,4035,4035,4035,0
20241024,172200,1895502035,4035,4035,4035,4035,0
20241024,172100,1895502035,4035,4035,4035,4035,0
20241024,172000,1895502035,4035,4035,4035,4035,0
20241024,171900,1895502035,4035,4035,4035,4035,0
20241024,171800,1895502035,4035,4035,4035,4035,0
20241024,171700,1895502035,4035,4035,4035,4035,0
20241024,171600,1895502035,4035,4035,4035,4035,0
20241024,171500,1895502035,4035,4035,4035,4035,0
20241024,171400,1895502035,4035,4035,4035,4035,0
20241024,171300,1895502035,4035,4035,4035,4035,0
20241024,171200,1895502035,4035,4035,4035,4035,0
20241024,171100,1895502035,4035,4035,4035,4035,0
20241024,171000,1895502035,4035,4035,4035,4035,0
20241024,170900,1895502035,4035,4035,4035,4035,0
20241024,170800,1895502035,4035,4035,4035,4035,0
20241024,170700,1895502035,4035,4035,4035,4035,0
20241024,170600,1895502035,4035,4035,4035,4035,0
20241024,170500,1895502035,4035,4035,4035,4035,0
20241024,170400,1895502035,4035,4035,4035,4035,0
20241024,170300,1895502035,4035,4035,4035,4035,5192
20241024,170200,1895502035,4035,4035,4035,4035,0
20241024,170100,1895502035,4035,4035,4035,4035,0
20241024,170000,1895502035,4035,4035,4035,4035,0
20241024,165900,1895502035,4035,4035,4035,4035,0
20241024,165800,1895502035,4035,4035,4035,4035,0
20241024,165700,1895502035,4035,4035,4035,4035,0
20241024,165600,1895502035,4035,4035,4035,4035,0
20241024,165500,1895502035,4035,4035,4035,4035,0
20241024,165400,1895502035,4035,4035,4035,4035,0
20241024,165300,1895502035,4035,4035,4035,4035,0
20241024,165200,1895502035,4035,4035,4035,4035,0
20241024,165100,1895502035,4035,4035,4035,4035,0
20241024,165000,1895502035,4035,4035,4035,4035,0
20241024,164900,1895502035,4035,4035,4035,4035,0
20241024,164800,1895502035,4035,4035,4035,4035,0
20241024,164700,1895502035,4035,4035,4035,4035,0
20241024,164600,1895502035,4035,4035,4035,4035,0
20241024,164500,1895502035,4035,4035,4035,4035,0
20241024,164400,1895502035,4035,4035,4035,4035,0
20241024,164300,1895502035,4035,4035,4035,4035,0
20241024,164200,1895502035,4035,4035,4035,4035,0
20241024,164100,1895502035,4035,4035,4035,4035,0
20241024,164000,1895502035,4035,4035,4035,4035,0
20241024,163900,1895502035,4035,4035,4035,4035,0
20241024,163800,1895502035,4035,4035,4035,4035,0
20241024,163700,1895502035,4035,4035,4035,4035,0
20241024,163600,1895502035,4035,4035,4035,4035,0
20241024,163500,1895502035,4035,4035,4035,4035,0
20241024,163400,1895502035,4035,4035,4035,4035,0
20241024,163300,1895502035,4035,4035,4035,4035,5192
20241024,163200,1895502035,4035,4035,4035,4035,0
20241024,163100,1895502035,4035,4035,4035,4035,0
20241024,163000,1895502035,4035,4035,4035,4035,0
20241024,162900,1895502035,4035,4035,4035,4035,0
20241024,162800,1895502035,4035,4035,4035,4035,0
20241024,162700,1895502035,4035,4035,4035,4035,0
20241024,162600,1895502035,4035,4035,4035,4035,0
20241024,162500,1895502035,4035,4035,4035,4035,0
20241024,162400,1895502035,4035,4035,4035,4035,0
20241024,162300,1895502035,4035,4035,4035,4035,0
20241024,162200,1895502035,4035,4035,4035,4035,0
20241024,162100,1895502035,4035,4035,4035,4035,0
20241024,162000,1895502035,4035,4035,4035,4035,0
20241024,161900,1895502035,4035,4035,4035,4035,0
20241024,161800,1895502035,4035,4035,4035,4035,0
20241024,161700,1895502035,4035,4035,4035,4035,0
20241024,161600,1895502035,4035,4035,4035,4035,0
20241024,161500,1895502035,4035,4035,4035,4035,0
20241024,161400,1895502035,4035,4035,4035,4035,0
20241024,161300,1895502035,4035,4035,4035,4035,0
20241024,161200,1895502035,4035,4035,4035,4035,0
20241024,161100,1895502035,4035,4035,4035,4035,0
20241024,161000,1895502035,4035,4035,4035,4035,0
20241024,160900,1895502035,4035,4035,4035,4035,0
20241024,160800,1895502035,4035,4035,4035,4035,0
20241024,160700,1895502035,4035,4035,4035,4035,0
20241024,160600,1895502035,4035,4035,4035,4035,0
20241024,160500,1895502035,4035,4035,4035,4035,0
20241024,160400,1895502035,4035,4035,4035,4035,0
20241024,160300,1895502035,4035,4035,4035,4035,5192
20241024,160200,1895502035,4035,4035,4035,4035,0
20241024,160100,1895502035,4035,4035,4035,4035,0
20241024,160000,1895502035,4035,4035,4035,4035,0
20241024,155900,1895502035,4035,4035,4035,4035,0
20241024,155800,1895502035,4035,4035,4035,4035,0
20241024,155700,1895502035,4035,4035,4035,4035,0
20241024,155600,1895502035,4035,4035,4035,4035,0
20241024,155500,1895502035,4035,4035,4035,4035,0
20241024,155400,1895502035,4035,4035,4035,4035,0
20241024,155300,1895502035,4035,4035,4035,4035,0
20241024,155200,1895502035,4035,4035,4035,4035,0
20241024,155100,1895502035,4035,4035,4035,4035,0
20241024,155000,1895502035,4035,4035,4035,4035,0
20241024,154900,1895502035,4035,4035,4035,4035,0
20241024,154800,1895502035,4035,4035,4035,4035,0
20241024,154700,1895502035,4035,4035,4035,4035,0
20241024,154600,1895502035,4035,4035,4035,4035,0
20241024,154500,1895502035,4035,4035,4035,4035,0
20241024,154400,1895502035,4035,4035,4035,4035,0
20241024,154300,1895502035,4035,4035,4035,4035,0
20241024,154200,1895502035,4035,4035,4035,4035,0
20241024,154100,1895502035,4035,4035,4035,4035,0
20241024,154000,1895502035,4035,4035,4035,4035,0
20241024,153900,1895502035,4035,4035,4035,4035,0
20241024,153800,1895502035,4035,4035,4035,4035,0
20241024,153700,1895502035,4035,4035,4035,4035,0
20241024,153600,1895502035,4035,4035,4035,4035,0
20241024,153500,1895502035,4035,4035,4035,4035,0
20241024,153400,1895502035,4035,4035,4035,4035,0
20241024,153300,1895502035,4035,4035,4035,4035,5192
20241024,153200,1895502035,4035,4035,4035,4035,0
20241024,153100,1895502035,4035,4035,4035,4035,0
20241024,153000,1895502035,4035,4035,4035,4035,5192
20241024,152900,1874552315,4065,4065,4065,4065,0
20241024,152800,1874552315,4065,4065,4065,4065,0
20241024,152700,1874552315,4065,4065,4065,4065,0
20241024,152600,1874552315,4065,4065,4065,4065,0
20241024,152500,1874552315,4065,4065,4065,4065,0
20241024,152400,1874552315,4065,4065,4065,4065,0
20241024,152300,1874552315,4065,4065,4065,4065,0
20241024,152200,1874552315,4065,4065,4065,4065,0
20241024,152100,1874552315,4065,4065,4065,4065,0
20241024,152000,1874552315,4065,4065,4065,4065,0
20241024,151900,1874552315,4065,4060,4065,4050,662
20241024,151800,1871867390,4060,4050,4060,4050,72
20241024,151700,1871575540,4050,4050,4050,4050,0
20241024,151600,1871575540,4050,4040,4050,4030,3151
20241024,151500,1858835135,4045,4040,4045,4040,2903
20241024,151400,1847102890,4040,4035,4040,4035,955
20241024,151300,1843249460,4035,4035,4035,4035,460
20241024,151200,1841393360,4035,4035,4035,4035,0
20241024,151100,1841393360,4035,4030,4035,4030,345
20241024,151000,1840003005,4035,4025,4035,4025,7
20241024,150900,1839974820,4035,4040,4040,4025,350
20241024,150800,1838561935,4040,4040,4040,4040,0
20241024,150700,1838561935,4040,4040,4040,4040,0
20241024,150600,1838561935,4040,4040,4040,4040,0
20241024,150500,1838561935,4040,4025,4040,4025,9992
20241024,150400,1798198600,4025,4025,4025,4025,0
20241024,150300,1798198600,4025,4020,4025,4020,426
20241024,150200,1796486075,4025,4025,4025,4020,223
20241024,150100,1795589600,4020,4020,4020,4020,81
20241024,150000,1795263980,4020,4020,4020,4020,263
20241024,145900,1794206720,4025,4025,4025,4025,0
20241024,145800,1794206720,4025,4020,4025,4020,47
20241024,145700,1794017770,4025,4025,4025,4025,15
20241024,145600,1793957395,4035,4035,4035,4035,0
20241024,145500,1793957395,4035,4020,4035,4020,1718
20241024,145400,1787051020,4035,4035,4035,4035,0
20241024,145300,1787051020,4035,4010,4035,4010,1004
20241024,145200,1783024345,4020,4020,4020,4020,0
20241024,145100,1783024345,4020,4025,4025,4010,2505
20241024,145000,1772974255,4010,4020,4020,4010,5000
20241024,144900,1752919755,4030,4015,4030,4015,3388
20241024,144800,1739316920,4035,4035,4035,4035,86
20241024,144700,1738969910,4020,4025,4035,4020,686
20241024,144600,1736210335,4035,4035,4035,4035,0
20241024,144500,1736210335,4035,4035,4035,4035,0
20241024,144400,1736210335,4035,4025,4035,4025,404
20241024,144300,1734584225,4035,4035,4035,4035,0
20241024,144200,1734584225,4035,4025,4035,4025,214
20241024,144100,1733722865,4040,4035,4040,4035,5
20241024,144000,1733702680,4035,4020,4035,4020,40
20241024,143900,1733541865,4035,4035,4035,4015,2471
20241024,143800,1723593545,4035,4030,4035,4030,3536
20241024,143700,1709343460,4030,4030,4030,4030,0
20241024,143600,1709343460,4030,4030,4030,4030,0
20241024,143500,1709343460,4030,4030,4030,4030,0
20241024,143400,1709343460,4030,4030,4030,4030,0
20241024,143300,1709343460,4030,4030,4030,4030,1
20241024,143200,1709339430,4020,4020,4030,4020,402
20241024,143100,1707723375,4020,4020,4020,4020,604
20241024,143000,1705295295,4020,4035,4035,4020,353
20241024,142900,1703876085,4035,4035,4035,4035,0
20241024,142800,1703876085,4035,4025,4035,4020,3370
20241024,142700,1690298670,4025,4025,4025,4025,28
20241024,142600,1690185970,4025,4015,4025,4015,699
20241024,142500,1687377485,4010,4010,4010,4000,5582
20241024,142400,1664997185,4005,4010,4010,4005,6226
20241024,142300,1640040035,4030,4030,4030,4030,0
20241024,142200,1640040035,4030,4030,4030,4030,0
20241024,142100,1640040035,4030,4030,4030,4030,0
20241024,142000,1640040035,4030,4030,4030,4030,1
20241024,141900,1640036005,4015,4025,4030,4015,801
20241024,141800,1636814505,4025,4010,4025,4010,744
20241024,141700,1633825215,4025,4015,4025,4015,1035
20241024,141600,1629669680,4030,4030,4030,4030,324
20241024,141500,1628363960,4030,4030,4030,4030,1
20241024,141400,1628359930,4020,4020,4020,4020,0
20241024,141300,1628359930,4020,4020,4020,4020,334
20241024,141200,1627017250,4005,4000,4005,4000,7041
20241024,141100,1598836190,4000,4000,4000,4000,0
20241024,141000,1598836190,4000,4000,4000,4000,311
20241024,140900,1597592190,4000,4000,4000,4000,0
20241024,140800,1597592190,4000,4000,4000,4000,0
20241024,140700,1597592190,4000,4000,4000,4000,0
20241024,140600,1597592190,4000,4000,4000,4000,0
20241024,140500,1597592190,4000,4000,4000,4000,399
20241024,140400,1595996190,4000,4000,4000,4000,125
20241024,140300,1595496190,4000,4000,4000,4000,0
20241024,140200,1595496190,4000,4000,4000,4000,125
20241024,140100,1594996190,4000,4000,4000,4000,25
20241024,140000,1594896190,3995,3995,3995,3995,0
20241024,135900,1594896190,3995,3995,3995,3995,0
20241024,135800,1594896190,3995,3995,3995,3995,0
20241024,135700,1594896190,3995,4010,4010,3995,12226
20241024,135600,1545946235,4020,4020,4020,4020,0
20241024,135500,1545946235,4020,4020,4020,4020,186
20241024,135400,1545198515,4020,4020,4020,4020,0
20241024,135300,1545198515,4020,4020,4020,4020,0
20241024,135200,1545198515,4020,4020,4020,4020,0
20241024,135100,1545198515,4020,4020,4020,4020,0
20241024,135000,1545198515,4020,4020,4020,4020,0
20241024,134900,1545198515,4020,4020,4020,4020,212
20241024,134800,1544346275,4020,4020,4020,4020,1
20241024,134700,1544342255,4020,4020,4020,4020,0
20241024,134600,1544342255,4020,4020,4020,4020,0
20241024,134500,1544342255,4020,4020,4020,4020,1
20241024,134400,1544338235,4010,4010,4010,4010,0
20241024,134300,1544338235,4010,4010,4010,4010,0
20241024,134200,1544338235,4010,4010,4010,4010,0
20241024,134100,1544338235,4010,4010,4010,4010,0
20241024,134000,1544338235,4010,4010,4010,4010,0
20241024,133900,1544338235,4010,4010,4010,4010,0
20241024,133800,1544338235,4010,4010,4010,4010,0
20241024,133700,1544338235,4010,4010,4010,4010,106
20241024,133600,1543913175,4010,4010,4010,4010,0
20241024,133500,1543913175,4010,4010,4010,4010,0
20241024,133400,1543913175,4010,4010,4010,4010,107
20241024,133300,1543484105,4010,4010,4010,4010,0
20241024,133200,1543484105,4010,4010,4010,4010,0
20241024,133100,1543484105,4010,4010,4010,4010,107
20241024,133000,1543055035,4005,4005,4005,4005,0
20241024,132900,1543055035,4005,4025,4025,4005,328
20241024,132800,1541738870,4025,4025,4025,4025,0
20241024,132700,1541738870,4025,4025,4025,4025,0
20241024,132600,1541738870,4025,4020,4025,4020,500
20241024,132500,1539728380,4020,4005,4020,4005,14
20241024,132400,1539672295,4005,4005,4005,4005,494
20241024,132300,1537693825,4000,4005,4005,4000,2129
20241024,132200,1529171655,4010,4010,4010,4010,113
20241024,132100,1528718525,4020,4020,4020,4020,0
20241024,132000,1528718525,4020,4010,4020,4010,1361
20241024,131900,1523256125,4025,4025,4025,4025,0
20241024,131800,1523256125,4025,4025,4025,4025,0
20241024,131700,1523256125,4025,4020,4025,4020,375
20241024,131600,1521748620,4020,4020,4020,4020,0
20241024,131500,1521748620,4020,4020,4020,4020,235
20241024,131400,1520803920,4020,4020,4020,4020,1
20241024,131300,1520799900,4020,4015,4020,4015,423
20241024,131200,1519101550,4015,4015,4015,4015,4
20241024,131100,1519085490,4015,4015,4015,4015,436
20241024,131000,1517334950,4015,4015,4015,4015,5
20241024,130900,1517314875,4015,4010,4015,4010,486
20241024,130800,1515366005,4000,4000,4000,4000,494
20241024,130700,1513390005,4000,4000,4000,4000,0
20241024,130600,1513390005,4000,4000,4000,4000,1
20241024,130500,1513386005,3990,3990,3990,3990,482
20241024,130400,1511462825,4000,4000,4000,4000,611
20241024,130300,1509018825,3985,3985,3985,3985,1900
20241024,130200,1501447325,3985,4000,4000,3985,501
20241024,130100,1499450825,3985,4000,4000,3985,7511
20241024,130000,1469511715,3990,4000,4000,3985,17902
20241024,125900,1398071125,4005,4010,4010,4005,482
20241024,125800,1396138665,4000,3995,4000,3995,2415
20241024,125700,1386481495,3990,3990,3990,3990,0
20241024,125600,1386481495,3990,3985,3990,3985,2406
20241024,125500,1376893175,3980,4010,4010,3980,30990
20241024,125400,1253501665,3990,4010,4010,3990,15405
20241024,125300,1191952620,4010,4025,4025,4010,7581
20241024,125200,1161521665,4020,4020,4020,4020,38
20241024,125100,1161368905,4025,4015,4025,4015,1204
20241024,125000,1156533855,4010,4010,4010,4010,38
20241024,124900,1156381475,4015,4015,4015,4015,398
20241024,124800,1154783505,4015,4015,4015,4015,11
20241024,124700,1154739340,4010,4015,4015,4010,2500
20241024,124600,1144709445,4015,4025,4025,4015,5000
20241024,124500,1124598600,4025,4025,4025,4025,48
20241024,124400,1124405400,4025,4025,4025,4025,0
20241024,124300,1124405400,4025,4025,4025,4025,2538
20241024,124200,1114189950,4025,4025,4030,4025,252
20241024,124100,1113175235,4025,4040,4040,4025,5141
20241024,124000,1092452805,4035,4040,4040,4035,931
20241024,123900,1088691755,4040,4040,4040,4040,0
20241024,123800,1088691755,4040,4045,4045,4040,283
20241024,123700,1087547210,4040,4040,4040,4040,0
20241024,123600,1087547210,4040,4060,4060,4040,5474
20241024,123500,1065405110,4065,4065,4065,4065,0
20241024,123400,1065405110,4065,4065,4065,4065,554
20241024,123300,1063153100,4050,4055,4055,4050,689
20241024,123200,1060359210,4070,4060,4070,4060,529
20241024,123100,1058206735,4055,4055,4055,4055,1462
20241024,123000,1052278325,4055,4055,4055,4055,69
20241024,122900,1051998530,4050,4050,4050,4050,0
20241024,122800,1051998530,4050,4050,4055,4045,452
20241024,122700,1050167320,4065,4065,4065,4065,100
20241024,122600,1049760820,4045,4055,4055,4045,2037
20241024,122500,1041520775,4060,4060,4060,4060,0
20241024,122400,1041520775,4060,4055,4060,4055,1000
20241024,122300,1037460965,4060,4060,4060,4060,0
20241024,122200,1037460965,4060,4055,4060,4055,348
20241024,122100,1036048275,4050,4050,4050,4050,370
20241024,122000,1034549775,4050,4040,4050,4040,740
20241024,121900,1031554800,4040,4040,4040,4040,0
20241024,121800,1031554800,4040,4040,4040,4040,0
20241024,121700,1031554800,4040,4035,4040,4035,230
20241024,121600,1030625605,4035,4030,4035,4030,43
20241024,121500,1030452295,4030,4030,4030,4030,0
20241024,121400,1030452295,4030,4030,4030,4030,38
20241024,121300,1030299155,4035,4035,4035,4035,0
20241024,121200,1030299155,4035,4035,4035,4035,1604
20241024,121100,1023827015,4035,4030,4035,4030,48
20241024,121000,1023633525,4030,4030,4030,4030,4
20241024,120900,1023617405,4035,4035,4035,4035,0
20241024,120800,1023617405,4035,4035,4035,4035,1000
20241024,120700,1019582405,4035,4035,4035,4035,38
20241024,120600,1019429075,4040,4040,4040,4040,50
20241024,120500,1019227075,4030,4040,4040,4030,1318
20241024,120400,1013902855,4045,4045,4045,4045,38
20241024,120300,1013749145,4040,4040,4040,4040,0
20241024,120200,1013749145,4040,4040,4040,4040,38
20241024,120100,1013595625,4040,4040,4040,4040,0
20241024,120000,1013595625,4040,4040,4040,4040,0
20241024,115900,1013595625,4040,4040,4040,4040,42
20241024,115800,1013425945,4040,4040,4040,4040,150
20241024,115700,1012819945,4045,4040,4045,4040,252
20241024,115600,1011800795,4040,4040,4040,4040,0
20241024,115500,1011800795,4040,4040,4040,4040,0
20241024,115400,1011800795,4040,4040,4040,4040,38
20241024,115300,1011647275,4040,4040,4040,4040,122
20241024,115200,1011154395,4040,4040,4040,4040,1
20241024,115100,1011150355,4040,4040,4040,4040,0
20241024,115000,1011150355,4040,4055,4055,4040,5604
20241024,114900,988476985,4055,4070,4070,4055,2890
20241024,114800,976735900,4075,4070,4075,4070,108
20241024,114700,976295990,4070,4070,4070,4070,0
20241024,114600,976295990,4070,4070,4070,4070,39
20241024,114500,976137260,4075,4075,4075,4075,0
20241024,114400,976137260,4075,4075,4075,4075,0
20241024,114300,976137260,4075,4070,4075,4070,334
20241024,114200,974776400,4065,4065,4065,4065,38
20241024,114100,974621930,4065,4065,4065,4065,0
20241024,114000,974621930,4065,4065,4065,4065,38
20241024,113900,974467460,4065,4065,4065,4065,0
20241024,113800,974467460,4065,4065,4065,4065,0
20241024,113700,974467460,4065,4065,4065,4065,0
20241024,113600,974467460,4065,4070,4070,4065,2000
20241024,113500,966331725,4080,4080,4080,4080,0
20241024,113400,966331725,4080,4080,4080,4080,134
20241024,113300,965785005,4080,4075,4080,4075,368
20241024,113200,964283755,4080,4080,4080,4080,27
20241024,113100,964173595,4080,4080,4080,4080,80
20241024,113000,963847195,4085,4085,4085,4085,0
20241024,112900,963847195,4085,4080,4085,4080,3049
20241024,112800,951392070,4080,4080,4085,4080,428
20241024,112700,949644485,4075,4075,4075,4075,8
20241024,112600,949611885,4065,4075,4075,4065,33
20241024,112500,949477440,4065,4080,4080,4065,2005
20241024,112400,941297115,4075,4070,4075,4070,2300
20241024,112300,931924620,4065,4070,4070,4065,1884
20241024,112200,924257450,4075,4075,4075,4075,30
20241024,112100,924135200,4070,4070,4070,4070,0
20241024,112000,924135200,4070,4080,4080,4070,12
20241024,111900,924086260,4080,4080,4080,4080,230
20241024,111800,923147860,4075,4080,4085,4075,2935
20241024,111700,911177220,4080,4075,4080,4075,1854
20241024,111600,903613900,4080,4070,4080,4070,439
20241024,111500,901824780,4070,4080,4080,4070,754
20241024,111400,898754930,4080,4065,4080,4065,409
20241024,111300,897087180,4070,4070,4070,4070,38
20241024,111200,896932520,4060,4060,4060,4060,1
20241024,111100,896928460,4075,4075,4075,4075,0
20241024,111000,896928460,4075,4075,4075,4075,0
20241024,110900,896928460,4075,4070,4075,4070,498
20241024,110800,894899300,4070,4070,4070,4070,1500
20241024,110700,888794300,4065,4060,4065,4060,238
20241024,110600,887827020,4065,4065,4065,4065,0
20241024,110500,887827020,4065,4060,4065,4060,983
20241024,110400,883831335,4060,4065,4065,4060,2114
20241024,110300,875243285,4070,4070,4070,4070,0
20241024,110200,875243285,4070,4070,4070,4070,432
20241024,110100,873485045,4070,4075,4075,4070,238
20241024,110000,872515385,4070,4070,4070,4070,160
20241024,105900,871864185,4065,4060,4065,4060,278
20241024,105800,870735280,4055,4055,4055,4055,300
20241024,105700,869518780,4050,4050,4050,4050,0
20241024,105600,869518780,4050,4050,4050,4050,38
20241024,105500,869364880,4050,4050,4050,4050,0
20241024,105400,869364880,4050,4060,4060,4050,641
20241024,105300,866765565,4055,4055,4055,4055,351
20241024,105200,865342260,4050,4045,4050,4045,573
20241024,105100,863021800,4040,4055,4055,4040,1193
20241024,105000,858191490,4060,4060,4060,4060,0
20241024,104900,858191490,4060,4040,4060,4040,301
20241024,104800,856970370,4040,4040,4040,4025,450
20241024,104700,855155370,4025,4035,4035,4025,833
20241024,104600,851799215,4040,4040,4040,4040,0
20241024,104500,851799215,4040,4040,4040,4040,685
20241024,104400,849031815,4055,4045,4055,4045,6090
20241024,104300,824342295,4050,4030,4050,4030,5572
20241024,104200,801808610,4030,4060,4060,4030,5787
20241024,104100,778399185,4070,4090,4095,4070,6358
20241024,104000,752479750,4070,4060,4070,4060,5534
20241024,103900,729959870,4070,4065,4070,4055,1867
20241024,103800,722380025,4095,4065,4095,4065,2518
20241024,103700,712100990,4060,4060,4060,4060,138
20241024,103600,711540710,4060,4060,4060,4060,2483
20241024,103500,701459730,4060,4060,4060,4060,37
20241024,103400,701309510,4060,4055,4060,4055,4481
20241024,103300,683134240,4050,4040,4050,4040,5529
20241024,103200,660787080,4050,4045,4050,4045,1038
20241024,103100,656583370,4060,4055,4060,4055,3270
20241024,103000,643307535,4055,4045,4055,4045,1430
20241024,102900,637509730,4045,4035,4045,4030,2120
20241024,102800,628960915,4040,4040,4040,4040,0
20241024,102700,628960915,4040,4040,4040,4040,296
20241024,102600,627765075,4045,4045,4045,4045,0
20241024,102500,627765075,4045,4050,4050,4045,2002
20241024,102400,619656980,4050,4035,4050,4035,5363
20241024,102300,597953420,4035,4040,4045,4035,967
20241024,102200,594043935,4050,4040,4050,4040,3292
20241024,102100,580728740,4040,4040,4040,4035,3658
20241024,102000,565950520,4040,4030,4040,4030,3487
20241024,101900,551877725,4025,4020,4025,4020,538
20241024,101800,549712465,4025,4025,4025,4025,0
20241024,101700,549712465,4025,4025,4025,4025,1024
20241024,101600,545590865,4020,4020,4020,4020,400
20241024,101500,543982865,4010,4010,4010,4010,99
20241024,101400,543585875,4025,4025,4025,4025,1580
20241024,101300,537226375,4010,4010,4010,4010,100
20241024,101200,536825375,4010,4010,4010,4010,1
20241024,101100,536821365,4000,4000,4000,4000,0
20241024,101000,536821365,4000,4015,4015,4000,77
20241024,100900,536512660,4015,3995,4015,3995,3779
20241024,100800,521394975,3995,3995,3995,3995,1
20241024,100700,521390980,4000,4000,4000,4000,0
20241024,100600,521390980,4000,4000,4000,3995,6618
20241024,100500,494942120,4020,4005,4020,4005,2
20241024,100400,494934095,4000,4000,4000,4000,0
20241024,100300,494934095,4000,4000,4000,4000,38
20241024,100200,494782095,4005,4020,4020,4005,2373
20241024,100100,485269885,4020,4015,4020,4010,275
20241024,100000,484165945,4015,4030,4030,4015,4177
20241024,095900,467367510,4030,4030,4030,4030,0
20241024,095800,467367510,4030,4035,4035,4030,739
20241024,095700,464385840,4030,4035,4035,4025,16
20241024,095600,464321365,4030,4025,4030,4025,198
20241024,095500,463523615,4030,4030,4030,4030,1
20241024,095400,463519585,4025,4025,4025,4025,364
20241024,095300,462054485,4020,4020,4020,4020,744
20241024,095200,459063605,4020,4020,4020,4020,0
20241024,095100,459063605,4020,4025,4025,4020,894
20241024,095000,455469225,4025,4020,4025,4015,602
20241024,094900,453050740,4015,4010,4015,4010,64
20241024,094800,452793970,4015,4015,4015,4015,100
20241024,094700,452392470,4015,4025,4025,4015,9057
20241024,094600,416020530,4025,4025,4025,4025,0
20241024,094500,416020530,4025,4025,4025,4025,18
20241024,094400,415948080,4020,4020,4020,4020,0
20241024,094300,415948080,4020,4020,4020,4020,0
20241024,094200,415948080,4020,4020,4020,4020,46
20241024,094100,415763160,4030,4030,4030,4030,2000
20241024,094000,407703160,4030,4030,4030,4030,0
20241024,093900,407703160,4030,4030,4030,4030,10
20241024,093800,407662860,4045,3990,4045,3990,10781
20241024,093700,364406405,3990,3990,3990,3990,2344
20241024,093600,355053845,3995,4000,4000,3990,2031
20241024,093500,346940135,3990,4005,4005,3990,3351
20241024,093400,333550825,4010,4010,4010,4010,2435
20241024,093300,323786475,4030,4010,4030,4010,137
20241024,093200,323237065,4010,4005,4010,4005,213
20241024,093100,322383995,4000,3995,4000,3995,1618
20241024,093000,315918220,4000,4005,4005,4000,4036
20241024,092900,299773720,4000,4000,4000,4000,39
20241024,092800,299617720,4000,4000,4000,4000,0
20241024,092700,299617720,4000,4000,4000,4000,149
20241024,092600,299021720,4000,4000,4000,4000,1300
20241024,092500,293821720,3990,3990,4005,3985,3965
20241024,092400,277999380,3990,4000,4000,3975,12168
20241024,092300,229491940,4010,4010,4010,4010,2
20241024,092200,229483920,4000,4000,4000,4000,837
20241024,092100,226135920,4005,3990,4005,3990,957
20241024,092000,222309285,4005,3980,4005,3980,1038
20241024,091900,218158485,3975,3975,3975,3975,1714
20241024,091800,211345335,3975,3980,3980,3975,180
20241024,091700,210629695,3980,3995,3995,3980,3491
20241024,091600,196717225,3995,4015,4015,3995,2674
20241024,091500,186006600,4035,4025,4035,4025,1552
20241024,091400,179754765,4025,4025,4025,4025,0
20241024,091300,179754765,4025,4025,4025,4025,0
20241024,091200,179754765,4025,4025,4025,4025,721
20241024,091100,176852740,4025,4025,4025,4025,40
20241024,091000,176691740,4025,3995,4025,3995,883
20241024,090900,173159425,4000,4000,4000,4000,25
20241024,090800,173059425,4005,4010,4010,4005,305
20241024,090700,171837775,4015,4015,4015,4015,0
20241024,090600,171837775,4015,4015,4015,4015,50
20241024,090500,171637025,4020,3995,4020,3990,887
20241024,090400,168079890,3995,4020,4020,3995,49
20241024,090300,167883635,4020,4000,4020,3995,874
20241024,090200,164379715,4025,4025,4025,4025,0
20241024,090100,164379715,4025,4000,4025,4000,2208
20241024,090000,155543890,4000,4020,4025,4000,38696