KissMeData/005690/min/candle-20241024.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241024,184600,1344031130,4995,4995,4995,4995,6791
20241024,184500,1344031130,4995,4995,4995,4995,0
20241024,184400,1344031130,4995,4995,4995,4995,0
20241024,184300,1344031130,4995,4995,4995,4995,0
20241024,184200,1344031130,4995,4995,4995,4995,0
20241024,184100,1344031130,4995,4995,4995,4995,0
20241024,184000,1344031130,4995,4995,4995,4995,0
20241024,183900,1344031130,4995,4995,4995,4995,0
20241024,183800,1344031130,4995,4995,4995,4995,0
20241024,183700,1344031130,4995,4995,4995,4995,0
20241024,183600,1344031130,4995,4995,4995,4995,0
20241024,183500,1344031130,4995,4995,4995,4995,0
20241024,183400,1344031130,4995,4995,4995,4995,0
20241024,183300,1344031130,4995,4995,4995,4995,0
20241024,183200,1344031130,4995,4995,4995,4995,0
20241024,183100,1344031130,4995,4995,4995,4995,0
20241024,183000,1344031130,4995,4995,4995,4995,0
20241024,182900,1344031130,4995,4995,4995,4995,0
20241024,182800,1344031130,4995,4995,4995,4995,0
20241024,182700,1344031130,4995,4995,4995,4995,0
20241024,182600,1344031130,4995,4995,4995,4995,0
20241024,182500,1344031130,4995,4995,4995,4995,0
20241024,182400,1344031130,4995,4995,4995,4995,0
20241024,182300,1344031130,4995,4995,4995,4995,0
20241024,182200,1344031130,4995,4995,4995,4995,0
20241024,182100,1344031130,4995,4995,4995,4995,0
20241024,182000,1344031130,4995,4995,4995,4995,0
20241024,181900,1344031130,4995,4995,4995,4995,0
20241024,181800,1344031130,4995,4995,4995,4995,0
20241024,181700,1344031130,4995,4995,4995,4995,0
20241024,181600,1344031130,4995,4995,4995,4995,6791
20241024,181500,1344031130,4995,4995,4995,4995,0
20241024,181400,1344031130,4995,4995,4995,4995,0
20241024,181300,1344031130,4995,4995,4995,4995,0
20241024,181200,1344031130,4995,4995,4995,4995,0
20241024,181100,1344031130,4995,4995,4995,4995,0
20241024,181000,1344031130,4995,4995,4995,4995,0
20241024,180900,1344031130,4995,4995,4995,4995,0
20241024,180800,1344031130,4995,4995,4995,4995,0
20241024,180700,1344031130,4995,4995,4995,4995,0
20241024,180600,1344031130,4995,4995,4995,4995,0
20241024,180500,1344031130,4995,4995,4995,4995,0
20241024,180400,1344031130,4995,4995,4995,4995,0
20241024,180300,1344031130,4995,4995,4995,4995,0
20241024,180200,1344031130,4995,4995,4995,4995,0
20241024,180100,1344031130,4995,4995,4995,4995,0
20241024,180000,1344031130,4995,4995,4995,4995,0
20241024,175900,1344031130,4995,4995,4995,4995,0
20241024,175800,1344031130,4995,4995,4995,4995,0
20241024,175700,1344031130,4995,4995,4995,4995,0
20241024,175600,1344031130,4995,4995,4995,4995,0
20241024,175500,1344031130,4995,4995,4995,4995,0
20241024,175400,1344031130,4995,4995,4995,4995,0
20241024,175300,1344031130,4995,4995,4995,4995,0
20241024,175200,1344031130,4995,4995,4995,4995,0
20241024,175100,1344031130,4995,4995,4995,4995,0
20241024,175000,1344031130,4995,4995,4995,4995,0
20241024,174900,1344031130,4995,4995,4995,4995,0
20241024,174800,1344031130,4995,4995,4995,4995,0
20241024,174700,1344031130,4995,4995,4995,4995,0
20241024,174600,1344031130,4995,4995,4995,4995,6791
20241024,174500,1344031130,4995,4995,4995,4995,0
20241024,174400,1344031130,4995,4995,4995,4995,0
20241024,174300,1344031130,4995,4995,4995,4995,0
20241024,174200,1344031130,4995,4995,4995,4995,0
20241024,174100,1344031130,4995,4995,4995,4995,0
20241024,174000,1344031130,4995,4995,4995,4995,0
20241024,173900,1344031130,4995,4995,4995,4995,0
20241024,173800,1344031130,4995,4995,4995,4995,0
20241024,173700,1344031130,4995,4995,4995,4995,0
20241024,173600,1344031130,4995,4995,4995,4995,0
20241024,173500,1344031130,4995,4995,4995,4995,0
20241024,173400,1344031130,4995,4995,4995,4995,0
20241024,173300,1344031130,4995,4995,4995,4995,0
20241024,173200,1344031130,4995,4995,4995,4995,0
20241024,173100,1344031130,4995,4995,4995,4995,0
20241024,173000,1344031130,4995,4995,4995,4995,0
20241024,172900,1344031130,4995,4995,4995,4995,0
20241024,172800,1344031130,4995,4995,4995,4995,0
20241024,172700,1344031130,4995,4995,4995,4995,0
20241024,172600,1344031130,4995,4995,4995,4995,0
20241024,172500,1344031130,4995,4995,4995,4995,0
20241024,172400,1344031130,4995,4995,4995,4995,0
20241024,172300,1344031130,4995,4995,4995,4995,0
20241024,172200,1344031130,4995,4995,4995,4995,0
20241024,172100,1344031130,4995,4995,4995,4995,0
20241024,172000,1344031130,4995,4995,4995,4995,0
20241024,171900,1344031130,4995,4995,4995,4995,0
20241024,171800,1344031130,4995,4995,4995,4995,0
20241024,171700,1344031130,4995,4995,4995,4995,0
20241024,171600,1344031130,4995,4995,4995,4995,6791
20241024,171500,1344031130,4995,4995,4995,4995,0
20241024,171400,1344031130,4995,4995,4995,4995,0
20241024,171300,1344031130,4995,4995,4995,4995,0
20241024,171200,1344031130,4995,4995,4995,4995,0
20241024,171100,1344031130,4995,4995,4995,4995,0
20241024,171000,1344031130,4995,4995,4995,4995,0
20241024,170900,1344031130,4995,4995,4995,4995,0
20241024,170800,1344031130,4995,4995,4995,4995,0
20241024,170700,1344031130,4995,4995,4995,4995,0
20241024,170600,1344031130,4995,4995,4995,4995,0
20241024,170500,1344031130,4995,4995,4995,4995,0
20241024,170400,1344031130,4995,4995,4995,4995,0
20241024,170300,1344031130,4995,4995,4995,4995,0
20241024,170200,1344031130,4995,4995,4995,4995,0
20241024,170100,1344031130,4995,4995,4995,4995,0
20241024,170000,1344031130,4995,4995,4995,4995,0
20241024,165900,1344031130,4995,4995,4995,4995,0
20241024,165800,1344031130,4995,4995,4995,4995,0
20241024,165700,1344031130,4995,4995,4995,4995,0
20241024,165600,1344031130,4995,4995,4995,4995,0
20241024,165500,1344031130,4995,4995,4995,4995,0
20241024,165400,1344031130,4995,4995,4995,4995,0
20241024,165300,1344031130,4995,4995,4995,4995,0
20241024,165200,1344031130,4995,4995,4995,4995,0
20241024,165100,1344031130,4995,4995,4995,4995,0
20241024,165000,1344031130,4995,4995,4995,4995,0
20241024,164900,1344031130,4995,4995,4995,4995,0
20241024,164800,1344031130,4995,4995,4995,4995,0
20241024,164700,1344031130,4995,4995,4995,4995,0
20241024,164600,1344031130,4995,4995,4995,4995,6791
20241024,164500,1344031130,4995,4995,4995,4995,0
20241024,164400,1344031130,4995,4995,4995,4995,0
20241024,164300,1344031130,4995,4995,4995,4995,0
20241024,164200,1344031130,4995,4995,4995,4995,0
20241024,164100,1344031130,4995,4995,4995,4995,0
20241024,164000,1344031130,4995,4995,4995,4995,0
20241024,163900,1344031130,4995,4995,4995,4995,0
20241024,163800,1344031130,4995,4995,4995,4995,0
20241024,163700,1344031130,4995,4995,4995,4995,0
20241024,163600,1344031130,4995,4995,4995,4995,0
20241024,163500,1344031130,4995,4995,4995,4995,0
20241024,163400,1344031130,4995,4995,4995,4995,0
20241024,163300,1344031130,4995,4995,4995,4995,0
20241024,163200,1344031130,4995,4995,4995,4995,0
20241024,163100,1344031130,4995,4995,4995,4995,0
20241024,163000,1344031130,4995,4995,4995,4995,0
20241024,162900,1344031130,4995,4995,4995,4995,0
20241024,162800,1344031130,4995,4995,4995,4995,0
20241024,162700,1344031130,4995,4995,4995,4995,0
20241024,162600,1344031130,4995,4995,4995,4995,0
20241024,162500,1344031130,4995,4995,4995,4995,0
20241024,162400,1344031130,4995,4995,4995,4995,0
20241024,162300,1344031130,4995,4995,4995,4995,0
20241024,162200,1344031130,4995,4995,4995,4995,0
20241024,162100,1344031130,4995,4995,4995,4995,0
20241024,162000,1344031130,4995,4995,4995,4995,0
20241024,161900,1344031130,4995,4995,4995,4995,0
20241024,161800,1344031130,4995,4995,4995,4995,0
20241024,161700,1344031130,4995,4995,4995,4995,0
20241024,161600,1344031130,4995,4995,4995,4995,6791
20241024,161500,1344031130,4995,4995,4995,4995,0
20241024,161400,1344031130,4995,4995,4995,4995,0
20241024,161300,1344031130,4995,4995,4995,4995,0
20241024,161200,1344031130,4995,4995,4995,4995,0
20241024,161100,1344031130,4995,4995,4995,4995,0
20241024,161000,1344031130,4995,4995,4995,4995,0
20241024,160900,1344031130,4995,4995,4995,4995,0
20241024,160800,1344031130,4995,4995,4995,4995,0
20241024,160700,1344031130,4995,4995,4995,4995,0
20241024,160600,1344031130,4995,4995,4995,4995,0
20241024,160500,1344031130,4995,4995,4995,4995,0
20241024,160400,1344031130,4995,4995,4995,4995,0
20241024,160300,1344031130,4995,4995,4995,4995,0
20241024,160200,1344031130,4995,4995,4995,4995,0
20241024,160100,1344031130,4995,4995,4995,4995,0
20241024,160000,1344031130,4995,4995,4995,4995,0
20241024,155900,1344031130,4995,4995,4995,4995,0
20241024,155800,1344031130,4995,4995,4995,4995,0
20241024,155700,1344031130,4995,4995,4995,4995,0
20241024,155600,1344031130,4995,4995,4995,4995,0
20241024,155500,1344031130,4995,4995,4995,4995,0
20241024,155400,1344031130,4995,4995,4995,4995,0
20241024,155300,1344031130,4995,4995,4995,4995,0
20241024,155200,1344031130,4995,4995,4995,4995,0
20241024,155100,1344031130,4995,4995,4995,4995,0
20241024,155000,1344031130,4995,4995,4995,4995,0
20241024,154900,1344031130,4995,4995,4995,4995,0
20241024,154800,1344031130,4995,4995,4995,4995,0
20241024,154700,1344031130,4995,4995,4995,4995,0
20241024,154600,1344031130,4995,4995,4995,4995,6791
20241024,154500,1344031130,4995,4995,4995,4995,0
20241024,154400,1344031130,4995,4995,4995,4995,0
20241024,154300,1344031130,4995,4995,4995,4995,0
20241024,154200,1344031130,4995,4995,4995,4995,0
20241024,154100,1344031130,4995,4995,4995,4995,0
20241024,154000,1344031130,4995,4995,4995,4995,0
20241024,153900,1344031130,4995,4995,4995,4995,0
20241024,153800,1344031130,4995,4995,4995,4995,0
20241024,153700,1344031130,4995,4995,4995,4995,0
20241024,153600,1344031130,4995,4995,4995,4995,0
20241024,153500,1344031130,4995,4995,4995,4995,0
20241024,153400,1344031130,4995,4995,4995,4995,0
20241024,153300,1344031130,4995,4995,4995,4995,0
20241024,153200,1344031130,4995,4995,4995,4995,0
20241024,153100,1344031130,4995,4995,4995,4995,0
20241024,153000,1344031130,4995,4995,4995,4995,6791
20241024,152900,1310110085,4995,4995,4995,4995,0
20241024,152800,1310110085,4995,4995,4995,4995,0
20241024,152700,1310110085,4995,4995,4995,4995,0
20241024,152600,1310110085,4995,4995,4995,4995,0
20241024,152500,1310110085,4995,4995,4995,4995,0
20241024,152400,1310110085,4995,4995,4995,4995,0
20241024,152300,1310110085,4995,4995,4995,4995,0
20241024,152200,1310110085,4995,4995,4995,4995,0
20241024,152100,1310110085,4995,4995,4995,4995,0
20241024,152000,1310110085,4995,4995,4995,4995,0
20241024,151900,1310110085,4995,4990,5000,4990,2467
20241024,151800,1297793970,4990,4990,4995,4990,728
20241024,151700,1294160135,4995,4995,4995,4990,504
20241024,151600,1291642665,4990,4990,4995,4990,557
20241024,151500,1288862705,4990,4995,4995,4990,1084
20241024,151400,1283453040,4990,4995,4995,4990,184
20241024,151300,1282533990,4990,4995,4995,4990,218
20241024,151200,1281445375,4995,4995,5000,4990,762
20241024,151100,1277639340,4995,5000,5000,4995,426
20241024,151000,1275511345,5000,5000,5000,5000,592
20241024,150900,1272551345,5000,5000,5000,5000,600
20241024,150800,1269551345,5000,5000,5000,5000,129
20241024,150700,1268906345,4995,5000,5010,4990,7741
20241024,150600,1230257425,5000,5010,5010,5000,1002
20241024,150500,1225247415,5000,5000,5000,5000,2
20241024,150400,1225237415,5000,4995,5000,4995,2117
20241024,150300,1214659160,4995,5010,5010,4995,1022
20241024,150200,1209549065,5000,5000,5010,5000,1314
20241024,150100,1202976005,5010,5000,5010,5000,1773
20241024,150000,1194110905,5000,5000,5010,5000,1055
20241024,145900,1188835845,5000,5000,5000,5000,0
20241024,145800,1188835845,5000,5010,5020,5000,1020
20241024,145700,1183735645,5020,5020,5020,5010,289
20241024,145600,1182287735,5020,5020,5020,5020,0
20241024,145500,1182287735,5020,5010,5020,5010,148
20241024,145400,1181546245,5000,5010,5010,5000,2
20241024,145300,1181536235,5000,5000,5010,5000,526
20241024,145200,1178906215,5000,5010,5010,5000,403
20241024,145100,1176891195,5000,5000,5010,5000,63
20241024,145000,1176576185,5010,5000,5020,5000,61
20241024,144900,1176271065,5020,5000,5020,5000,372
20241024,144800,1174410975,5000,5010,5010,5000,236
20241024,144700,1173230955,5000,5000,5000,5000,296
20241024,144600,1171750955,5000,5000,5000,5000,1900
20241024,144500,1162250955,5010,5010,5010,5000,3546
20241024,144400,1144520825,5010,5010,5010,5010,1
20241024,144300,1144515815,5000,5000,5000,5000,10
20241024,144200,1144465815,5000,5010,5020,5000,571
20241024,144100,1141605025,5010,5010,5010,5010,21
20241024,144000,1141499815,5020,5020,5020,5020,0
20241024,143900,1141499815,5020,5020,5020,5020,0
20241024,143800,1141499815,5020,5000,5020,5000,623
20241024,143700,1138384195,5020,5020,5020,5020,5
20241024,143600,1138359095,5000,5000,5000,5000,1197
20241024,143500,1132374095,5000,5000,5000,5000,4285
20241024,143400,1110949095,5000,5000,5000,5000,3069
20241024,143300,1095604095,5000,5010,5010,5000,55
20241024,143200,1095328555,5000,5000,5000,5000,60
20241024,143100,1095028555,5000,5010,5010,5000,1274
20241024,143000,1088645825,5020,5010,5020,5010,1119
20241024,142900,1083039585,5020,5010,5020,5010,22
20241024,142800,1082929355,5020,5020,5020,5020,4
20241024,142700,1082909275,5020,5010,5020,5010,560
20241024,142600,1080103575,5020,5020,5020,5020,121
20241024,142500,1079496155,5030,5030,5030,5030,101
20241024,142400,1078988125,5030,5030,5030,5030,0
20241024,142300,1078988125,5030,5030,5030,5030,2
20241024,142200,1078978065,5030,5030,5030,5030,1
20241024,142100,1078973035,5020,5030,5030,5020,2
20241024,142000,1078962985,5010,5030,5030,5010,411
20241024,141900,1076902635,5030,5030,5030,5030,0
20241024,141800,1076902635,5030,5030,5030,5030,1
20241024,141700,1076897605,5020,5020,5020,5020,192
20241024,141600,1075933765,5020,5030,5030,5020,208
20241024,141500,1074889525,5040,5030,5040,5030,4
20241024,141400,1074869395,5020,5010,5020,5010,122
20241024,141300,1074257515,5020,5020,5020,5020,0
20241024,141200,1074257515,5020,5020,5020,5020,137
20241024,141100,1073569775,5020,5020,5020,5020,383
20241024,141000,1071647115,5020,5020,5020,5010,206
20241024,140900,1070614995,5010,5020,5020,5010,34
20241024,140800,1070444525,5020,5020,5020,5020,743
20241024,140700,1066714665,5020,5020,5020,5020,337
20241024,140600,1065022925,5030,5030,5030,5030,0
20241024,140500,1065022925,5030,5020,5030,5020,28
20241024,140400,1064882355,5030,5030,5030,5030,0
20241024,140300,1064882355,5030,5030,5030,5030,0
20241024,140200,1064882355,5030,5030,5030,5030,25
20241024,140100,1064756605,5030,5030,5030,5030,1
20241024,140000,1064751575,5020,5020,5020,5020,4
20241024,135900,1064731495,5030,5030,5030,5030,1
20241024,135800,1064726465,5010,5020,5020,5010,2602
20241024,135700,1051665125,5020,5020,5020,5020,1
20241024,135600,1051660105,5010,5010,5020,5010,1047
20241024,135500,1046414625,5010,5010,5010,5010,3
20241024,135400,1046399595,5010,5010,5010,5010,31
20241024,135300,1046244285,5000,5000,5000,5000,0
20241024,135200,1046244285,5000,5010,5010,5000,3618
20241024,135100,1028136265,5010,5010,5010,5010,0
20241024,135000,1028136265,5010,5000,5010,5000,2900
20241024,134900,1013636255,5000,5000,5000,5000,500
20241024,134800,1011136255,5000,5000,5020,5000,2012
20241024,134700,1001076235,5000,5000,5000,5000,680
20241024,134600,997676235,5010,5010,5010,5010,59
20241024,134500,997380645,5000,5000,5000,5000,0
20241024,134400,997380645,5000,5000,5000,5000,919
20241024,134300,992785645,5000,5000,5000,5000,0
20241024,134200,992785645,5000,5000,5000,5000,287
20241024,134100,991350645,5000,5000,5000,5000,990
20241024,134000,986400645,5000,5010,5010,5000,551
20241024,133900,983645135,5020,5020,5020,5020,0
20241024,133800,983645135,5020,5020,5020,5020,0
20241024,133700,983645135,5020,5020,5020,5020,0
20241024,133600,983645135,5020,5020,5020,5020,1
20241024,133500,983640115,5000,5000,5000,5000,1
20241024,133400,983635115,5000,5000,5010,5000,5367
20241024,133300,956800045,5000,5010,5010,5000,1700
20241024,133200,948285035,5010,5010,5010,5010,626
20241024,133100,945148775,5020,5020,5020,5020,3
20241024,133000,945133715,5020,5010,5020,5010,606
20241024,132900,942092595,5020,5020,5020,5020,0
20241024,132800,942092595,5020,5020,5020,5020,10
20241024,132700,942042395,5020,5020,5020,5020,27
20241024,132600,941906855,5010,5010,5010,5010,578
20241024,132500,939011075,5020,5020,5020,5020,0
20241024,132400,939011075,5020,5020,5020,5020,200
20241024,132300,938007075,5020,5020,5020,5020,72
20241024,132200,937645635,5010,5010,5010,5010,0
20241024,132100,937645635,5010,5020,5020,5010,173
20241024,132000,936777675,5020,5020,5020,5020,929
20241024,131900,932114095,5020,5020,5020,5020,0
20241024,131800,932114095,5020,5020,5020,5020,1
20241024,131700,932109075,5020,5020,5020,5020,10
20241024,131600,932058875,5020,5020,5020,5020,0
20241024,131500,932058875,5020,5020,5020,5020,0
20241024,131400,932058875,5020,5020,5020,5020,1
20241024,131300,932053855,5010,5010,5010,5010,190
20241024,131200,931101955,5010,5010,5010,5010,1064
20241024,131100,925771315,5020,5020,5020,5020,0
20241024,131000,925771315,5020,5010,5020,5010,6
20241024,130900,925741245,5020,5020,5020,5020,10
20241024,130800,925691045,5020,5020,5020,5020,775
20241024,130700,921800545,5020,5020,5020,5020,27
20241024,130600,921665005,5020,5020,5040,5020,1361
20241024,130500,914817045,5010,5010,5010,5010,8
20241024,130400,914776965,5010,5020,5020,5010,721
20241024,130300,911164745,5000,5000,5000,5000,5
20241024,130200,911139745,5030,5030,5030,5030,0
20241024,130100,911139745,5030,5020,5030,5000,1629
20241024,130000,902988705,5010,5010,5010,5010,27
20241024,125900,902853435,5010,5010,5010,5010,0
20241024,125800,902853435,5010,5010,5010,5010,0
20241024,125700,902853435,5010,5010,5010,5010,0
20241024,125600,902853435,5010,5010,5010,5010,1000
20241024,125500,897843435,5000,5000,5000,5000,350
20241024,125400,896093435,5000,5010,5010,5000,1122
20241024,125300,890472335,5010,5020,5020,5010,1478
20241024,125200,883055505,5020,5020,5020,5020,1
20241024,125100,883050485,5020,5020,5020,5020,1
20241024,125000,883045465,5030,5030,5030,5030,6
20241024,124900,883015285,5010,5010,5010,5010,4
20241024,124800,882995245,5010,5010,5030,5010,1020
20241024,124700,877884845,5010,5020,5020,5010,1137
20241024,124600,872186105,5020,5020,5020,5000,2889
20241024,124500,857719285,5020,5020,5020,5020,500
20241024,124400,855209285,5020,5020,5020,5020,4
20241024,124300,855189205,5020,5030,5030,5020,600
20241024,124200,852176595,5020,5020,5020,5020,5
20241024,124100,852151495,5020,5020,5020,5020,200
20241024,124000,851147495,5030,5030,5030,5030,100
20241024,123900,850644495,5010,5020,5020,5010,784
20241024,123800,846708825,5030,5030,5030,5030,1
20241024,123700,846703795,5040,5040,5040,5040,5
20241024,123600,846678595,5040,5040,5040,5040,300
20241024,123500,845166595,5030,5030,5030,5030,10
20241024,123400,845116295,5040,5040,5040,5040,150
20241024,123300,844360295,5020,5020,5020,5020,0
20241024,123200,844360295,5020,5020,5020,5020,0
20241024,123100,844360295,5020,5030,5030,5020,50
20241024,123000,844109275,5020,5020,5020,5020,0
20241024,122900,844109275,5020,5040,5040,5020,931
20241024,122800,839435615,5030,5030,5030,5030,0
20241024,122700,839435615,5030,5030,5030,5000,10733
20241024,122600,785666795,5030,5030,5030,5030,0
20241024,122500,785666795,5030,5070,5070,5030,5622
20241024,122400,757325135,5070,5070,5070,5070,128
20241024,122300,756676175,5070,5070,5080,5070,58
20241024,122200,756382105,5080,5080,5080,5070,29
20241024,122100,756235055,5070,5070,5070,5070,0
20241024,122000,756235055,5070,5070,5070,5070,298
20241024,121900,754724195,5070,5070,5070,5070,479
20241024,121800,752295665,5070,5070,5070,5070,631
20241024,121700,749096495,5070,5070,5080,5070,121
20241024,121600,748483015,5070,5070,5070,5070,15
20241024,121500,748406965,5070,5070,5070,5070,330
20241024,121400,746733865,5060,5060,5060,5060,0
20241024,121300,746733865,5060,5070,5070,5060,11
20241024,121200,746678195,5080,5080,5080,5080,1
20241024,121100,746673115,5090,5090,5090,5090,0
20241024,121000,746673115,5090,5090,5090,5090,0
20241024,120900,746673115,5090,5080,5090,5080,52
20241024,120800,746408935,5080,5070,5080,5070,141
20241024,120700,745694055,5080,5060,5080,5060,610
20241024,120600,742607255,5090,5060,5090,5060,178
20241024,120500,741704445,5060,5080,5080,5060,487
20241024,120400,739237205,5080,5080,5080,5080,4
20241024,120300,739216885,5090,5090,5090,5090,1
20241024,120200,739211795,5090,5090,5090,5090,0
20241024,120100,739211795,5090,5080,5090,5080,6
20241024,120000,739181305,5090,5070,5090,5070,67
20241024,115900,738841505,5090,5080,5090,5080,307
20241024,115800,737281935,5090,5090,5090,5070,12
20241024,115700,737220995,5070,5090,5090,5070,146
20241024,115600,736478775,5090,5070,5090,5070,28
20241024,115500,736336795,5090,5070,5090,5070,2
20241024,115400,736326635,5080,5080,5080,5080,296
20241024,115300,734822955,5080,5070,5080,5070,360
20241024,115200,732997745,5060,5070,5070,5060,17
20241024,115100,732911705,5070,5070,5070,5070,100
20241024,115000,732404705,5070,5070,5070,5070,0
20241024,114900,732404705,5070,5070,5070,5070,200
20241024,114800,731390705,5070,5070,5070,5070,0
20241024,114700,731390705,5070,5070,5070,5070,0
20241024,114600,731390705,5070,5070,5070,5070,0
20241024,114500,731390705,5070,5070,5070,5070,15
20241024,114400,731314655,5070,5060,5070,5060,301
20241024,114300,729791585,5070,5080,5080,5070,858
20241024,114200,725441515,5070,5070,5070,5070,22
20241024,114100,725329975,5070,5080,5080,5070,470
20241024,114000,722942575,5080,5080,5080,5080,0
20241024,113900,722942575,5080,5080,5080,5080,0
20241024,113800,722942575,5080,5080,5080,5080,1
20241024,113700,722937495,5070,5080,5080,5070,509
20241024,113600,720356775,5070,5070,5070,5070,1293
20241024,113500,713801265,5080,5080,5080,5080,6
20241024,113400,713770785,5070,5070,5070,5070,700
20241024,113300,710221785,5080,5080,5080,5080,118
20241024,113200,709622345,5080,5070,5080,5070,1004
20241024,113100,704522075,5070,5080,5090,5070,2097
20241024,113000,693873395,5080,5070,5080,5070,917
20241024,112900,689219195,5060,5060,5060,5060,0
20241024,112800,689219195,5060,5060,5060,5050,38
20241024,112700,689027115,5050,5050,5050,5050,0
20241024,112600,689027115,5050,5060,5060,5050,511
20241024,112500,686446455,5060,5060,5060,5060,1000
20241024,112400,681386455,5060,5060,5060,5060,0
20241024,112300,681386455,5060,5060,5060,5060,50
20241024,112200,681133455,5060,5060,5060,5060,0
20241024,112100,681133455,5060,5060,5060,5060,0
20241024,112000,681133455,5060,5060,5060,5060,0
20241024,111900,681133455,5060,5040,5060,5040,31
20241024,111800,680977195,5060,5060,5060,5060,101
20241024,111700,680466135,5050,5050,5050,5050,31
20241024,111600,680309585,5060,5050,5060,5050,2
20241024,111500,680299475,5060,5060,5060,5060,1182
20241024,111400,674318555,5060,5050,5060,5050,408
20241024,111300,672258145,5050,5060,5060,5050,410
20241024,111200,670186635,5050,5060,5060,5050,87
20241024,111100,669746835,5070,5050,5070,5050,33
20241024,111000,669580065,5070,5050,5070,5050,493
20241024,110900,667088395,5040,5040,5040,5040,0
20241024,110800,667088395,5040,5040,5040,5040,4282
20241024,110700,645507115,5040,5040,5040,5040,1
20241024,110600,645502075,5040,5040,5040,5030,2250
20241024,110500,634165075,5040,5040,5040,5040,0
20241024,110400,634165075,5040,5040,5040,5040,2
20241024,110300,634154995,5040,5030,5040,5030,1070
20241024,110200,628772885,5040,5050,5050,5040,106
20241024,110100,628238635,5030,5040,5050,5030,366
20241024,110000,626393945,5030,5040,5040,5030,323
20241024,105900,624769025,5030,5030,5030,5030,0
20241024,105800,624769025,5030,5030,5030,5030,96
20241024,105700,624286145,5030,5030,5030,5030,1
20241024,105600,624281115,5030,5030,5030,5030,3
20241024,105500,624266025,5030,5030,5030,5030,456
20241024,105400,621972345,5020,5010,5020,5010,4294
20241024,105300,600416615,5020,5020,5020,5020,120
20241024,105200,599814215,5020,5010,5020,5010,701
20241024,105100,596302195,5010,5020,5020,5010,611
20241024,105000,593241065,5020,5020,5020,5010,3
20241024,104900,593226015,5010,5020,5020,5010,52
20241024,104800,592965395,5020,5020,5020,5020,0
20241024,104700,592965395,5020,5020,5020,5020,5
20241024,104600,592940295,5010,5020,5020,5010,1210
20241024,104500,586877945,5020,5030,5030,5020,1172
20241024,104400,580993305,5030,5030,5030,5030,0
20241024,104300,580993305,5030,5030,5030,5030,103
20241024,104200,580475215,5020,5020,5030,5020,339
20241024,104100,578771435,5020,5020,5020,5020,212
20241024,104000,577707195,5020,5020,5020,5020,3
20241024,103900,577692135,5020,5020,5020,5020,1297
20241024,103800,571181195,5010,5010,5010,5010,0
20241024,103700,571181195,5010,5010,5010,5010,0
20241024,103600,571181195,5010,5020,5020,5010,500
20241024,103500,568671255,5020,5020,5020,5020,1
20241024,103400,568666235,5020,5020,5020,5020,0
20241024,103300,568666235,5020,5030,5030,5020,20
20241024,103200,568565825,5020,5030,5030,5020,879
20241024,103100,564145365,5030,5030,5030,5030,31
20241024,103000,563989435,5020,5020,5020,5020,0
20241024,102900,563989435,5020,5020,5020,5020,2
20241024,102800,563979395,5020,5020,5020,5020,884
20241024,102700,559541715,5010,5010,5010,5010,0
20241024,102600,559541715,5010,5010,5010,5010,597
20241024,102500,556550745,5010,5020,5020,5010,1686
20241024,102400,548095525,5020,5020,5020,5020,0
20241024,102300,548095525,5020,5020,5020,5020,0
20241024,102200,548095525,5020,5030,5030,5020,741
20241024,102100,544368315,5020,5030,5030,5020,6
20241024,102000,544338165,5030,5030,5030,5030,1
20241024,101900,544333135,5020,5030,5030,5020,114
20241024,101800,543759825,5030,5030,5030,5030,1
20241024,101700,543754795,5020,5030,5030,5020,32
20241024,101600,543593955,5030,5040,5040,5030,1793
20241024,101500,534575155,5030,5040,5040,5030,115
20241024,101400,533995705,5040,5040,5040,5040,8
20241024,101300,533955385,5030,5030,5030,5030,0
20241024,101200,533955385,5030,5020,5030,5020,383
20241024,101100,532029745,5020,5020,5020,5020,269
20241024,101000,530679365,5030,5030,5030,5030,132
20241024,100900,530015405,5030,5030,5030,5030,164
20241024,100800,529190485,5030,5030,5030,5030,106
20241024,100700,528657305,5030,5030,5030,5030,0
20241024,100600,528657305,5030,5030,5030,5030,0
20241024,100500,528657305,5030,5020,5030,5010,405
20241024,100400,526625125,5030,5030,5050,5030,50
20241024,100300,526373605,5030,5030,5030,5030,840
20241024,100200,522148405,5020,5020,5030,5020,950
20241024,100100,517379395,5040,5030,5040,5030,422
20241024,100000,515253735,5050,5040,5050,5030,833
20241024,095900,511055375,5050,5050,5050,5050,28
20241024,095800,510913975,5050,5050,5050,5040,32
20241024,095700,510752675,5040,5060,5060,5040,67
20241024,095600,510414285,5060,5060,5060,5060,0
20241024,095500,510414285,5060,5060,5060,5060,0
20241024,095400,510414285,5060,5060,5070,5040,1017
20241024,095300,505264275,5060,5050,5060,5050,1500
20241024,095200,497676285,5050,5040,5050,5040,1093
20241024,095100,492167555,5030,5040,5040,5030,155
20241024,095000,491387225,5040,5050,5050,5040,1609
20241024,094900,483262145,5050,5040,5050,5040,302
20241024,094800,481740055,5020,5020,5020,5020,0
20241024,094700,481740055,5020,5040,5040,5020,3005
20241024,094600,466594925,5040,5040,5040,5040,2009
20241024,094500,456469565,5040,5020,5040,5020,50
20241024,094400,456217965,5040,5040,5040,5020,61
20241024,094300,455910725,5040,5010,5040,5010,1537
20241024,094200,448179885,5030,5020,5030,5020,346
20241024,094100,446442565,5020,5010,5020,5010,1606
20241024,094000,438380475,5010,5010,5020,5010,1132
20241024,093900,432705095,5010,5010,5020,5000,455
20241024,093800,430423575,5010,5010,5010,5010,14
20241024,093700,430353435,5020,5010,5020,5000,10
20241024,093600,430303315,5010,5000,5010,5000,12
20241024,093500,430243215,5010,5000,5010,5000,1800
20241024,093400,421238215,5000,5010,5010,5000,263
20241024,093300,419923205,5010,5010,5010,5000,41
20241024,093200,419718145,5000,5010,5010,5000,18
20241024,093100,419628135,5010,5010,5010,5000,42
20241024,093000,419417725,5000,5010,5010,5000,2639
20241024,092900,406208915,5010,5010,5010,5010,284
20241024,092800,404786075,5020,5010,5020,5000,49
20241024,092700,404540925,5020,5020,5020,5010,1044
20241024,092600,399310445,5010,5010,5010,5010,1410
20241024,092500,392246345,5010,5030,5040,5010,2343
20241024,092400,380475665,5030,5020,5030,5020,25
20241024,092300,380350015,5030,5020,5030,5020,30
20241024,092200,380199125,5030,5010,5030,5010,1259
20241024,092100,373875095,5000,4995,5000,4995,98
20241024,092000,373385345,5000,5000,5000,4995,367
20241024,091900,371550425,5000,5000,5000,4990,3756
20241024,091800,352781085,5000,5000,5010,4995,2014
20241024,091700,342711115,4990,5000,5000,4990,2770
20241024,091600,328863115,5000,5010,5010,4990,552
20241024,091500,326108005,5010,4995,5010,4995,961
20241024,091400,321301620,4995,4975,4995,4970,1829
20241024,091300,312186060,4975,4980,4985,4970,4040
20241024,091200,292093410,4980,4985,4990,4975,9741
20241024,091100,243582910,4980,4980,4990,4980,4066
20241024,091000,223327830,4985,5000,5000,4975,9359
20241024,090900,176702845,5000,5020,5060,4990,6893
20241024,090800,142187200,5050,5050,5050,5020,1084
20241024,090700,136715220,5050,5020,5050,5000,4342
20241024,090600,114936090,5010,5050,5050,5010,4449
20241024,090500,92596850,5050,5050,5050,5040,929
20241024,090400,87914220,5060,5040,5070,5020,879
20241024,090300,83485010,5070,5020,5070,5000,4902
20241024,090200,58865510,5010,5050,5060,5010,2648
20241024,090100,45552210,5060,5070,5070,5040,2471
20241024,090000,33089950,5070,5050,5070,5040,5777