KissMeData/000910/min/candle-20241024.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241024,183200,507562160,4360,4360,4360,4360,6110
20241024,183100,507562160,4360,4360,4360,4360,0
20241024,183000,507562160,4360,4360,4360,4360,0
20241024,182900,507562160,4360,4360,4360,4360,0
20241024,182800,507562160,4360,4360,4360,4360,0
20241024,182700,507562160,4360,4360,4360,4360,0
20241024,182600,507562160,4360,4360,4360,4360,0
20241024,182500,507562160,4360,4360,4360,4360,0
20241024,182400,507562160,4360,4360,4360,4360,0
20241024,182300,507562160,4360,4360,4360,4360,0
20241024,182200,507562160,4360,4360,4360,4360,0
20241024,182100,507562160,4360,4360,4360,4360,0
20241024,182000,507562160,4360,4360,4360,4360,0
20241024,181900,507562160,4360,4360,4360,4360,0
20241024,181800,507562160,4360,4360,4360,4360,0
20241024,181700,507562160,4360,4360,4360,4360,0
20241024,181600,507562160,4360,4360,4360,4360,0
20241024,181500,507562160,4360,4360,4360,4360,0
20241024,181400,507562160,4360,4360,4360,4360,0
20241024,181300,507562160,4360,4360,4360,4360,0
20241024,181200,507562160,4360,4360,4360,4360,0
20241024,181100,507562160,4360,4360,4360,4360,0
20241024,181000,507562160,4360,4360,4360,4360,0
20241024,180900,507562160,4360,4360,4360,4360,0
20241024,180800,507562160,4360,4360,4360,4360,0
20241024,180700,507562160,4360,4360,4360,4360,0
20241024,180600,507562160,4360,4360,4360,4360,0
20241024,180500,507562160,4360,4360,4360,4360,0
20241024,180400,507562160,4360,4360,4360,4360,0
20241024,180300,507562160,4360,4360,4360,4360,0
20241024,180200,507562160,4360,4360,4360,4360,6110
20241024,180100,507562160,4360,4360,4360,4360,0
20241024,180000,507562160,4360,4360,4360,4360,0
20241024,175900,507562160,4360,4360,4360,4360,0
20241024,175800,507562160,4360,4360,4360,4360,0
20241024,175700,507562160,4360,4360,4360,4360,0
20241024,175600,507562160,4360,4360,4360,4360,0
20241024,175500,507562160,4360,4360,4360,4360,0
20241024,175400,507562160,4360,4360,4360,4360,0
20241024,175300,507562160,4360,4360,4360,4360,0
20241024,175200,507562160,4360,4360,4360,4360,0
20241024,175100,507562160,4360,4360,4360,4360,0
20241024,175000,507562160,4360,4360,4360,4360,0
20241024,174900,507562160,4360,4360,4360,4360,0
20241024,174800,507562160,4360,4360,4360,4360,0
20241024,174700,507562160,4360,4360,4360,4360,0
20241024,174600,507562160,4360,4360,4360,4360,0
20241024,174500,507562160,4360,4360,4360,4360,0
20241024,174400,507562160,4360,4360,4360,4360,0
20241024,174300,507562160,4360,4360,4360,4360,0
20241024,174200,507562160,4360,4360,4360,4360,0
20241024,174100,507562160,4360,4360,4360,4360,0
20241024,174000,507562160,4360,4360,4360,4360,0
20241024,173900,507562160,4360,4360,4360,4360,0
20241024,173800,507562160,4360,4360,4360,4360,0
20241024,173700,507562160,4360,4360,4360,4360,0
20241024,173600,507562160,4360,4360,4360,4360,0
20241024,173500,507562160,4360,4360,4360,4360,0
20241024,173400,507562160,4360,4360,4360,4360,0
20241024,173300,507562160,4360,4360,4360,4360,0
20241024,173200,507562160,4360,4360,4360,4360,6110
20241024,173100,507562160,4360,4360,4360,4360,0
20241024,173000,507562160,4360,4360,4360,4360,0
20241024,172900,507562160,4360,4360,4360,4360,0
20241024,172800,507562160,4360,4360,4360,4360,0
20241024,172700,507562160,4360,4360,4360,4360,0
20241024,172600,507562160,4360,4360,4360,4360,0
20241024,172500,507562160,4360,4360,4360,4360,0
20241024,172400,507562160,4360,4360,4360,4360,0
20241024,172300,507562160,4360,4360,4360,4360,0
20241024,172200,507562160,4360,4360,4360,4360,0
20241024,172100,507562160,4360,4360,4360,4360,0
20241024,172000,507562160,4360,4360,4360,4360,0
20241024,171900,507562160,4360,4360,4360,4360,0
20241024,171800,507562160,4360,4360,4360,4360,0
20241024,171700,507562160,4360,4360,4360,4360,0
20241024,171600,507562160,4360,4360,4360,4360,0
20241024,171500,507562160,4360,4360,4360,4360,0
20241024,171400,507562160,4360,4360,4360,4360,0
20241024,171300,507562160,4360,4360,4360,4360,0
20241024,171200,507562160,4360,4360,4360,4360,0
20241024,171100,507562160,4360,4360,4360,4360,0
20241024,171000,507562160,4360,4360,4360,4360,0
20241024,170900,507562160,4360,4360,4360,4360,0
20241024,170800,507562160,4360,4360,4360,4360,0
20241024,170700,507562160,4360,4360,4360,4360,0
20241024,170600,507562160,4360,4360,4360,4360,0
20241024,170500,507562160,4360,4360,4360,4360,0
20241024,170400,507562160,4360,4360,4360,4360,0
20241024,170300,507562160,4360,4360,4360,4360,0
20241024,170200,507562160,4360,4360,4360,4360,6110
20241024,170100,507562160,4360,4360,4360,4360,0
20241024,170000,507562160,4360,4360,4360,4360,0
20241024,165900,507562160,4360,4360,4360,4360,0
20241024,165800,507562160,4360,4360,4360,4360,0
20241024,165700,507562160,4360,4360,4360,4360,0
20241024,165600,507562160,4360,4360,4360,4360,0
20241024,165500,507562160,4360,4360,4360,4360,0
20241024,165400,507562160,4360,4360,4360,4360,0
20241024,165300,507562160,4360,4360,4360,4360,0
20241024,165200,507562160,4360,4360,4360,4360,0
20241024,165100,507562160,4360,4360,4360,4360,0
20241024,165000,507562160,4360,4360,4360,4360,0
20241024,164900,507562160,4360,4360,4360,4360,0
20241024,164800,507562160,4360,4360,4360,4360,0
20241024,164700,507562160,4360,4360,4360,4360,0
20241024,164600,507562160,4360,4360,4360,4360,0
20241024,164500,507562160,4360,4360,4360,4360,0
20241024,164400,507562160,4360,4360,4360,4360,0
20241024,164300,507562160,4360,4360,4360,4360,0
20241024,164200,507562160,4360,4360,4360,4360,0
20241024,164100,507562160,4360,4360,4360,4360,0
20241024,164000,507562160,4360,4360,4360,4360,0
20241024,163900,507562160,4360,4360,4360,4360,0
20241024,163800,507562160,4360,4360,4360,4360,0
20241024,163700,507562160,4360,4360,4360,4360,0
20241024,163600,507562160,4360,4360,4360,4360,0
20241024,163500,507562160,4360,4360,4360,4360,0
20241024,163400,507562160,4360,4360,4360,4360,0
20241024,163300,507562160,4360,4360,4360,4360,0
20241024,163200,507562160,4360,4360,4360,4360,6110
20241024,163100,507562160,4360,4360,4360,4360,0
20241024,163000,507562160,4360,4360,4360,4360,0
20241024,162900,507562160,4360,4360,4360,4360,0
20241024,162800,507562160,4360,4360,4360,4360,0
20241024,162700,507562160,4360,4360,4360,4360,0
20241024,162600,507562160,4360,4360,4360,4360,0
20241024,162500,507562160,4360,4360,4360,4360,0
20241024,162400,507562160,4360,4360,4360,4360,0
20241024,162300,507562160,4360,4360,4360,4360,0
20241024,162200,507562160,4360,4360,4360,4360,0
20241024,162100,507562160,4360,4360,4360,4360,0
20241024,162000,507562160,4360,4360,4360,4360,0
20241024,161900,507562160,4360,4360,4360,4360,0
20241024,161800,507562160,4360,4360,4360,4360,0
20241024,161700,507562160,4360,4360,4360,4360,0
20241024,161600,507562160,4360,4360,4360,4360,0
20241024,161500,507562160,4360,4360,4360,4360,0
20241024,161400,507562160,4360,4360,4360,4360,0
20241024,161300,507562160,4360,4360,4360,4360,0
20241024,161200,507562160,4360,4360,4360,4360,0
20241024,161100,507562160,4360,4360,4360,4360,0
20241024,161000,507562160,4360,4360,4360,4360,0
20241024,160900,507562160,4360,4360,4360,4360,0
20241024,160800,507562160,4360,4360,4360,4360,0
20241024,160700,507562160,4360,4360,4360,4360,0
20241024,160600,507562160,4360,4360,4360,4360,0
20241024,160500,507562160,4360,4360,4360,4360,0
20241024,160400,507562160,4360,4360,4360,4360,0
20241024,160300,507562160,4360,4360,4360,4360,0
20241024,160200,507562160,4360,4360,4360,4360,6110
20241024,160100,507562160,4360,4360,4360,4360,0
20241024,160000,507562160,4360,4360,4360,4360,0
20241024,155900,507562160,4360,4360,4360,4360,0
20241024,155800,507562160,4360,4360,4360,4360,0
20241024,155700,507562160,4360,4360,4360,4360,0
20241024,155600,507562160,4360,4360,4360,4360,0
20241024,155500,507562160,4360,4360,4360,4360,0
20241024,155400,507562160,4360,4360,4360,4360,0
20241024,155300,507562160,4360,4360,4360,4360,0
20241024,155200,507562160,4360,4360,4360,4360,0
20241024,155100,507562160,4360,4360,4360,4360,0
20241024,155000,507562160,4360,4360,4360,4360,0
20241024,154900,507562160,4360,4360,4360,4360,0
20241024,154800,507562160,4360,4360,4360,4360,0
20241024,154700,507562160,4360,4360,4360,4360,0
20241024,154600,507562160,4360,4360,4360,4360,0
20241024,154500,507562160,4360,4360,4360,4360,0
20241024,154400,507562160,4360,4360,4360,4360,0
20241024,154300,507562160,4360,4360,4360,4360,0
20241024,154200,507562160,4360,4360,4360,4360,0
20241024,154100,507562160,4360,4360,4360,4360,0
20241024,154000,507562160,4360,4360,4360,4360,0
20241024,153900,507562160,4360,4360,4360,4360,0
20241024,153800,507562160,4360,4360,4360,4360,0
20241024,153700,507562160,4360,4360,4360,4360,0
20241024,153600,507562160,4360,4360,4360,4360,0
20241024,153500,507562160,4360,4360,4360,4360,0
20241024,153400,507562160,4360,4360,4360,4360,0
20241024,153300,507562160,4360,4360,4360,4360,0
20241024,153200,507562160,4360,4360,4360,4360,6110
20241024,153100,507562160,4360,4360,4360,4360,0
20241024,153000,507562160,4360,4360,4360,4360,6110
20241024,152900,480922560,4410,4410,4410,4410,0
20241024,152800,480922560,4410,4410,4410,4410,0
20241024,152700,480922560,4410,4410,4410,4410,0
20241024,152600,480922560,4410,4410,4410,4410,0
20241024,152500,480922560,4410,4410,4410,4410,0
20241024,152400,480922560,4410,4410,4410,4410,0
20241024,152300,480922560,4410,4410,4410,4410,0
20241024,152200,480922560,4410,4410,4410,4410,0
20241024,152100,480922560,4410,4410,4410,4410,0
20241024,152000,480922560,4410,4410,4410,4410,0
20241024,151900,480922560,4410,4395,4410,4395,455
20241024,151800,478919125,4395,4380,4395,4380,230
20241024,151700,477908725,4400,4400,4400,4400,0
20241024,151600,477908725,4400,4405,4405,4385,347
20241024,151500,476381975,4385,4405,4405,4385,11
20241024,151400,476333720,4405,4395,4405,4375,656
20241024,151300,473459085,4395,4395,4395,4395,451
20241024,151200,471476940,4405,4405,4405,4405,0
20241024,151100,471476940,4405,4390,4405,4390,51
20241024,151000,471252300,4370,4370,4370,4370,0
20241024,150900,471252300,4370,4385,4385,4370,699
20241024,150800,468191540,4405,4405,4405,4405,0
20241024,150700,468191540,4405,4405,4405,4405,227
20241024,150600,467191605,4405,4405,4405,4405,0
20241024,150500,467191605,4405,4405,4405,4405,0
20241024,150400,467191605,4405,4405,4405,4405,295
20241024,150300,465892130,4405,4405,4405,4405,0
20241024,150200,465892130,4405,4405,4405,4405,50
20241024,150100,465671880,4405,4375,4405,4375,255
20241024,150000,464549560,4375,4375,4375,4375,0
20241024,145900,464549560,4375,4380,4400,4375,346
20241024,145800,463033185,4405,4405,4405,4405,200
20241024,145700,462152185,4405,4395,4405,4395,350
20241024,145600,460612340,4365,4365,4365,4365,0
20241024,145500,460612340,4365,4375,4375,4365,800
20241024,145400,457113920,4405,4400,4405,4400,250
20241024,145300,456013670,4400,4390,4400,4390,100
20241024,145200,455574405,4395,4395,4395,4395,0
20241024,145100,455574405,4395,4395,4395,4395,0
20241024,145000,455574405,4395,4395,4395,4395,450
20241024,144900,453596655,4400,4370,4400,4370,468
20241024,144800,451537900,4400,4400,4400,4400,0
20241024,144700,451537900,4400,4400,4400,4400,0
20241024,144600,451537900,4400,4400,4400,4400,0
20241024,144500,451537900,4400,4385,4400,4385,1050
20241024,144400,446925650,4385,4385,4385,4385,61
20241024,144300,446658165,4365,4365,4365,4365,110
20241024,144200,446178015,4390,4390,4390,4390,0
20241024,144100,446178015,4390,4385,4390,4385,1835
20241024,144000,438128540,4385,4385,4385,4385,205
20241024,143900,437229615,4385,4370,4385,4365,812
20241024,143800,433684945,4385,4370,4385,4370,1500
20241024,143700,427126945,4370,4370,4370,4370,0
20241024,143600,427126945,4370,4370,4370,4360,3
20241024,143500,427113845,4360,4375,4375,4355,7780
20241024,143400,393140165,4390,4390,4390,4390,0
20241024,143300,393140165,4390,4390,4390,4390,0
20241024,143200,393140165,4390,4390,4390,4390,0
20241024,143100,393140165,4390,4390,4390,4390,0
20241024,143000,393140165,4390,4390,4390,4390,1
20241024,142900,393135775,4380,4380,4380,4380,942
20241024,142800,389009815,4390,4390,4390,4390,0
20241024,142700,389009815,4390,4390,4390,4390,1
20241024,142600,389005425,4385,4385,4385,4385,10
20241024,142500,388961575,4385,4385,4385,4385,2
20241024,142400,388952805,4385,4385,4385,4385,28
20241024,142300,388830025,4390,4385,4390,4385,129
20241024,142200,388264230,4390,4390,4390,4390,596
20241024,142100,385647790,4395,4395,4395,4395,686
20241024,142000,382632820,4400,4400,4400,4400,30
20241024,141900,382500820,4400,4400,4400,4400,0
20241024,141800,382500820,4400,4400,4400,4400,0
20241024,141700,382500820,4400,4400,4400,4400,0
20241024,141600,382500820,4400,4400,4400,4400,0
20241024,141500,382500820,4400,4400,4400,4400,100
20241024,141400,382060820,4400,4400,4400,4400,100
20241024,141300,381620820,4405,4400,4405,4400,150
20241024,141200,380960085,4405,4405,4405,4400,110
20241024,141100,380475685,4405,4405,4405,4405,1
20241024,141000,380471280,4405,4390,4405,4390,442
20241024,140900,378526120,4390,4390,4390,4390,396
20241024,140800,376787680,4390,4380,4390,4380,800
20241024,140700,373280680,4385,4385,4385,4385,0
20241024,140600,373280680,4385,4385,4385,4385,0
20241024,140500,373280680,4385,4395,4395,4385,3363
20241024,140400,358516010,4400,4400,4400,4400,1
20241024,140300,358511610,4395,4395,4395,4395,7
20241024,140200,358480845,4405,4400,4405,4400,219
20241024,140100,357516495,4400,4395,4405,4395,1136
20241024,140000,352517825,4395,4395,4395,4395,0
20241024,135900,352517825,4395,4390,4395,4390,30
20241024,135800,352385980,4390,4390,4390,4390,2
20241024,135700,352377200,4390,4390,4390,4390,1
20241024,135600,352372810,4390,4390,4390,4390,50
20241024,135500,352153310,4390,4395,4395,4390,29
20241024,135400,352025995,4395,4390,4395,4390,155
20241024,135300,351344795,4395,4395,4395,4395,1
20241024,135200,351340400,4390,4390,4390,4390,0
20241024,135100,351340400,4390,4390,4390,4390,18
20241024,135000,351261380,4395,4390,4395,4390,150
20241024,134900,350602630,4380,4380,4380,4380,96
20241024,134800,350182150,4380,4380,4380,4380,332
20241024,134700,348727990,4380,4380,4380,4380,20
20241024,134600,348640390,4380,4380,4380,4380,0
20241024,134500,348640390,4380,4380,4380,4380,5
20241024,134400,348618490,4385,4380,4385,4380,25
20241024,134300,348508985,4380,4380,4385,4380,577
20241024,134200,345981720,4385,4385,4385,4385,70
20241024,134100,345674770,4380,4380,4380,4380,200
20241024,134000,344798770,4385,4385,4385,4385,0
20241024,133900,344798770,4385,4385,4385,4385,4
20241024,133800,344781230,4385,4385,4385,4385,124
20241024,133700,344237490,4385,4390,4390,4385,312
20241024,133600,342869355,4385,4385,4385,4385,17
20241024,133500,342794810,4385,4385,4385,4385,0
20241024,133400,342794810,4385,4380,4385,4380,43
20241024,133300,342606465,4380,4385,4385,4380,1132
20241024,133200,337644050,4390,4390,4390,4390,0
20241024,133100,337644050,4390,4390,4390,4390,10
20241024,133000,337600150,4390,4390,4390,4390,0
20241024,132900,337600150,4390,4390,4390,4390,1
20241024,132800,337595760,4390,4390,4390,4390,858
20241024,132700,333829140,4390,4390,4390,4390,69
20241024,132600,333526230,4390,4390,4390,4390,220
20241024,132500,332560430,4400,4400,4400,4400,0
20241024,132400,332560430,4400,4390,4400,4390,15
20241024,132300,332494530,4400,4400,4400,4400,0
20241024,132200,332494530,4400,4400,4400,4400,1
20241024,132100,332490130,4395,4395,4395,4395,0
20241024,132000,332490130,4395,4395,4395,4395,0
20241024,131900,332490130,4395,4400,4400,4395,100
20241024,131800,332050380,4400,4395,4400,4395,14
20241024,131700,331988845,4395,4395,4395,4395,72
20241024,131600,331672405,4395,4395,4395,4395,0
20241024,131500,331672405,4395,4395,4395,4395,0
20241024,131400,331672405,4395,4395,4395,4395,0
20241024,131300,331672405,4395,4395,4395,4395,0
20241024,131200,331672405,4395,4395,4395,4395,0
20241024,131100,331672405,4395,4390,4395,4390,110
20241024,131000,331188985,4395,4395,4395,4395,100
20241024,130900,330749485,4400,4400,4400,4400,128
20241024,130800,330186285,4400,4400,4400,4400,74
20241024,130700,329860685,4400,4400,4400,4400,0
20241024,130600,329860685,4400,4400,4400,4400,0
20241024,130500,329860685,4400,4400,4400,4400,0
20241024,130400,329860685,4400,4400,4400,4400,0
20241024,130300,329860685,4400,4400,4400,4400,1
20241024,130200,329856285,4395,4395,4395,4395,2
20241024,130100,329847495,4395,4395,4395,4395,10
20241024,130000,329803545,4395,4395,4395,4395,0
20241024,125900,329803545,4395,4390,4395,4390,328
20241024,125800,328363620,4390,4395,4395,4390,368
20241024,125700,326747605,4395,4395,4395,4395,1
20241024,125600,326743210,4395,4395,4395,4395,1
20241024,125500,326738815,4395,4395,4395,4395,0
20241024,125400,326738815,4395,4395,4395,4395,1
20241024,125300,326734420,4390,4390,4390,4390,0
20241024,125200,326734420,4390,4395,4395,4390,254
20241024,125100,325619330,4395,4395,4395,4395,7
20241024,125000,325588565,4400,4400,4400,4400,39
20241024,124900,325416965,4400,4400,4400,4400,33
20241024,124800,325271765,4405,4405,4405,4405,1
20241024,124700,325267360,4400,4405,4405,4400,532
20241024,124600,322924055,4405,4405,4405,4405,1
20241024,124500,322919650,4410,4410,4410,4410,0
20241024,124400,322919650,4410,4410,4410,4410,0
20241024,124300,322919650,4410,4410,4410,4410,420
20241024,124200,321067450,4410,4415,4415,4410,465
20241024,124100,319015225,4415,4415,4415,4415,55
20241024,124000,318772400,4415,4420,4420,4415,102
20241024,123900,318321965,4425,4415,4425,4415,500
20241024,123800,316112005,4415,4415,4415,4415,0
20241024,123700,316112005,4415,4415,4415,4415,122
20241024,123600,315573375,4415,4410,4415,4410,531
20241024,123500,313229165,4415,4415,4415,4415,0
20241024,123400,313229165,4415,4415,4415,4415,8
20241024,123300,313193845,4405,4405,4405,4405,1522
20241024,123200,306489435,4405,4405,4405,4405,50
20241024,123100,306269185,4390,4390,4390,4390,0
20241024,123000,306269185,4390,4390,4390,4390,0
20241024,122900,306269185,4390,4405,4415,4390,606
20241024,122800,303608580,4415,4415,4415,4415,0
20241024,122700,303608580,4415,4415,4415,4415,0
20241024,122600,303608580,4415,4415,4415,4415,22
20241024,122500,303511450,4410,4420,4420,4410,11
20241024,122400,303462890,4420,4420,4420,4420,0
20241024,122300,303462890,4420,4420,4420,4420,0
20241024,122200,303462890,4420,4405,4420,4405,668
20241024,122100,300514560,4410,4410,4410,4410,0
20241024,122000,300514560,4410,4410,4410,4410,0
20241024,121900,300514560,4410,4405,4410,4405,4
20241024,121800,300496935,4410,4410,4410,4410,1
20241024,121700,300492525,4405,4405,4405,4405,1
20241024,121600,300488120,4395,4395,4395,4395,50
20241024,121500,300268370,4395,4395,4395,4395,0
20241024,121400,300268370,4395,4405,4405,4395,182
20241024,121300,299467425,4405,4405,4405,4405,11
20241024,121200,299418970,4410,4400,4410,4400,1092
20241024,121100,294608715,4405,4405,4405,4405,10
20241024,121000,294564665,4405,4405,4405,4405,1
20241024,120900,294560260,4400,4400,4400,4400,5
20241024,120800,294538260,4395,4395,4395,4395,1
20241024,120700,294533865,4385,4385,4385,4385,0
20241024,120600,294533865,4385,4385,4385,4385,1
20241024,120500,294529480,4385,4400,4400,4385,2813
20241024,120400,282152295,4400,4395,4400,4395,12
20241024,120300,282099550,4385,4385,4385,4385,1
20241024,120200,282095165,4400,4400,4400,4400,0
20241024,120100,282095165,4400,4390,4400,4390,222
20241024,120000,281119085,4390,4390,4390,4390,0
20241024,115900,281119085,4390,4390,4390,4390,0
20241024,115800,281119085,4390,4390,4390,4390,263
20241024,115700,279964515,4400,4400,4400,4400,0
20241024,115600,279964515,4400,4400,4400,4400,0
20241024,115500,279964515,4400,4400,4400,4400,3
20241024,115400,279951315,4400,4395,4400,4390,509
20241024,115300,277716260,4395,4395,4395,4395,0
20241024,115200,277716260,4395,4395,4395,4395,5
20241024,115100,277694285,4395,4395,4395,4395,110
20241024,115000,277210835,4395,4395,4400,4395,161
20241024,114900,276503235,4400,4400,4400,4400,1
20241024,114800,276498835,4395,4395,4395,4395,149
20241024,114700,275843980,4395,4395,4395,4395,1
20241024,114600,275839585,4395,4395,4395,4395,340
20241024,114500,274345285,4390,4385,4390,4385,295
20241024,114400,273050545,4390,4390,4390,4390,375
20241024,114300,271404295,4385,4385,4385,4385,10
20241024,114200,271360445,4390,4385,4390,4385,2
20241024,114100,271351670,4370,4370,4370,4370,0
20241024,114000,271351670,4370,4370,4370,4370,0
20241024,113900,271351670,4370,4370,4370,4370,0
20241024,113800,271351670,4370,4370,4370,4370,104
20241024,113700,270897190,4370,4370,4370,4370,25
20241024,113600,270787940,4390,4390,4390,4390,10
20241024,113500,270744040,4390,4390,4390,4390,0
20241024,113400,270744040,4390,4390,4390,4390,1
20241024,113300,270739650,4390,4390,4390,4390,5
20241024,113200,270717700,4390,4385,4390,4385,2540
20241024,113100,259570465,4385,4365,4385,4365,505
20241024,113000,257358680,4365,4365,4365,4365,229
20241024,112900,256359095,4365,4365,4365,4365,1000
20241024,112800,251994095,4365,4365,4365,4365,32
20241024,112700,251854415,4365,4365,4365,4365,6
20241024,112600,251828225,4365,4380,4380,4365,147
20241024,112500,251185070,4380,4380,4380,4380,0
20241024,112400,251185070,4380,4380,4380,4380,0
20241024,112300,251185070,4380,4370,4380,4365,472
20241024,112200,249124615,4380,4380,4380,4380,0
20241024,112100,249124615,4380,4375,4380,4375,200
20241024,112000,248248640,4380,4380,4380,4380,0
20241024,111900,248248640,4380,4380,4380,4380,0
20241024,111800,248248640,4380,4360,4380,4360,15
20241024,111700,248183220,4360,4360,4360,4360,1
20241024,111600,248178860,4350,4350,4350,4350,1
20241024,111500,248174510,4355,4355,4360,4355,276
20241024,111400,246972475,4350,4350,4350,4350,0
20241024,111300,246972475,4350,4360,4360,4350,4646
20241024,111200,226743170,4380,4380,4380,4380,1
20241024,111100,226738790,4360,4360,4360,4360,0
20241024,111000,226738790,4360,4360,4360,4360,41
20241024,110900,226560030,4385,4385,4385,4385,0
20241024,110800,226560030,4385,4385,4385,4385,0
20241024,110700,226560030,4385,4385,4385,4385,3
20241024,110600,226546875,4385,4385,4385,4385,0
20241024,110500,226546875,4385,4385,4385,4385,48
20241024,110400,226336395,4385,4375,4385,4360,3001
20241024,110300,213228275,4380,4380,4380,4380,440
20241024,110200,211301075,4390,4390,4390,4390,0
20241024,110100,211301075,4390,4390,4390,4390,0
20241024,110000,211301075,4390,4390,4390,4390,0
20241024,105900,211301075,4390,4390,4390,4390,47
20241024,105800,211094745,4390,4390,4390,4390,200
20241024,105700,210216745,4390,4390,4390,4390,0
20241024,105600,210216745,4390,4390,4390,4390,0
20241024,105500,210216745,4390,4400,4400,4390,391
20241024,105400,208499355,4390,4390,4390,4390,40
20241024,105300,208323755,4390,4390,4390,4390,0
20241024,105200,208323755,4390,4390,4390,4390,0
20241024,105100,208323755,4390,4380,4390,4380,3070
20241024,105000,194877145,4380,4380,4380,4380,100
20241024,104900,194439145,4385,4385,4385,4385,1
20241024,104800,194434760,4380,4385,4385,4380,741
20241024,104700,191187630,4390,4390,4390,4390,0
20241024,104600,191187630,4390,4385,4390,4380,1302
20241024,104500,185482175,4390,4400,4400,4390,59
20241024,104400,185223155,4390,4390,4390,4390,0
20241024,104300,185223155,4390,4390,4390,4390,0
20241024,104200,185223155,4390,4395,4395,4390,181
20241024,104100,184428465,4400,4395,4405,4395,1346
20241024,104000,178504790,4395,4400,4400,4395,193
20241024,103900,177656545,4400,4390,4400,4390,90
20241024,103800,177260935,4390,4395,4395,4390,202
20241024,103700,176373650,4405,4405,4405,4405,0
20241024,103600,176373650,4405,4400,4405,4400,113
20241024,103500,175876380,4400,4390,4400,4390,62
20241024,103400,175604190,4380,4380,4380,4380,0
20241024,103300,175604190,4380,4380,4380,4380,0
20241024,103200,175604190,4380,4380,4380,4380,15
20241024,103100,175538490,4390,4390,4390,4390,11
20241024,103000,175490200,4390,4390,4390,4390,1
20241024,102900,175485810,4380,4385,4385,4380,241
20241024,102800,174429730,4385,4385,4385,4385,228
20241024,102700,173429950,4390,4390,4390,4390,0
20241024,102600,173429950,4390,4390,4390,4390,0
20241024,102500,173429950,4390,4390,4390,4390,100
20241024,102400,172990950,4390,4390,4390,4390,0
20241024,102300,172990950,4390,4390,4390,4390,0
20241024,102200,172990950,4390,4385,4390,4385,205
20241024,102100,172092020,4385,4385,4385,4385,0
20241024,102000,172092020,4385,4385,4385,4385,511
20241024,101900,169851285,4385,4385,4385,4385,193
20241024,101800,169004980,4385,4385,4385,4385,0
20241024,101700,169004980,4385,4385,4385,4385,1
20241024,101600,169000595,4385,4385,4385,4385,0
20241024,101500,169000595,4385,4380,4385,4380,197
20241024,101400,168137730,4385,4385,4385,4385,100
20241024,101300,167699230,4385,4385,4385,4385,1
20241024,101200,167694845,4380,4380,4380,4380,7
20241024,101100,167664185,4380,4380,4380,4380,1
20241024,101000,167659805,4385,4385,4385,4385,12
20241024,100900,167607185,4390,4390,4390,4390,1
20241024,100800,167602795,4385,4385,4385,4385,5
20241024,100700,167580870,4390,4385,4390,4385,231
20241024,100600,166566810,4380,4380,4380,4380,1
20241024,100500,166562430,4380,4385,4385,4380,484
20241024,100400,164440165,4385,4390,4390,4385,586
20241024,100300,161867780,4380,4385,4385,4380,567
20241024,100200,159381775,4390,4390,4400,4390,233
20241024,100100,158358545,4390,4385,4390,4385,217
20241024,100000,157406565,4380,4380,4380,4380,0
20241024,095900,157406565,4380,4380,4380,4380,444
20241024,095800,155461845,4385,4385,4385,4385,1
20241024,095700,155457460,4380,4380,4380,4380,1
20241024,095600,155453080,4380,4380,4380,4380,56
20241024,095500,155207800,4380,4380,4380,4380,119
20241024,095400,154686580,4380,4380,4380,4380,0
20241024,095300,154686580,4380,4380,4380,4380,1
20241024,095200,154682200,4375,4375,4375,4375,5
20241024,095100,154660325,4380,4375,4380,4375,40
20241024,095000,154485320,4375,4375,4375,4375,0
20241024,094900,154485320,4375,4380,4380,4375,31
20241024,094800,154349545,4375,4375,4375,4375,0
20241024,094700,154349545,4375,4375,4380,4375,532
20241024,094600,152019695,4375,4375,4375,4375,33
20241024,094500,151875320,4370,4365,4375,4365,878
20241024,094400,148035505,4370,4360,4370,4360,52
20241024,094300,147808715,4355,4355,4355,4355,167
20241024,094200,147081430,4355,4350,4355,4350,363
20241024,094100,145502370,4350,4355,4360,4350,1517
20241024,094000,138899145,4370,4370,4370,4370,12
20241024,093900,138846705,4370,4370,4370,4355,876
20241024,093800,135031580,4375,4375,4375,4375,3
20241024,093700,135018455,4375,4355,4375,4355,215
20241024,093600,134082090,4355,4370,4375,4355,1994
20241024,093500,125385245,4375,4355,4375,4355,602
20241024,093400,122763495,4355,4355,4355,4355,36
20241024,093300,122606715,4375,4375,4375,4375,3
20241024,093200,122593590,4375,4375,4375,4375,4
20241024,093100,122576090,4355,4355,4375,4355,2344
20241024,093000,112367930,4360,4360,4375,4355,269
20241024,092900,111195875,4380,4380,4380,4380,0
20241024,092800,111195875,4380,4380,4380,4380,0
20241024,092700,111195875,4380,4355,4380,4345,1003
20241024,092600,106832315,4380,4375,4380,4375,802
20241024,092500,103323560,4370,4360,4370,4360,161
20241024,092400,102620590,4370,4370,4370,4370,0
20241024,092300,102620590,4370,4370,4370,4355,1009
20241024,092200,98226260,4375,4375,4375,4375,88
20241024,092100,97841260,4355,4355,4355,4355,1
20241024,092000,97836905,4380,4350,4380,4350,1031
20241024,091900,93349040,4355,4380,4380,4350,7378
20241024,091800,61172935,4380,4380,4380,4380,700
20241024,091700,58106935,4370,4390,4390,4370,2056
20241024,091600,49108365,4400,4395,4400,4375,2165
20241024,091500,39619495,4395,4395,4395,4395,101
20241024,091400,39175600,4385,4385,4385,4385,13
20241024,091300,39118595,4395,4395,4395,4385,949
20241024,091200,34957205,4405,4405,4405,4405,2
20241024,091100,34948395,4405,4405,4405,4405,0
20241024,091000,34948395,4405,4390,4405,4390,26
20241024,090900,34834225,4390,4390,4390,4385,118
20241024,090800,34316390,4390,4390,4390,4390,100
20241024,090700,33877390,4390,4400,4400,4385,1435
20241024,090600,27578890,4400,4405,4405,4390,520
20241024,090500,25292500,4425,4425,4425,4425,0
20241024,090400,25292500,4425,4425,4425,4425,45
20241024,090300,25093375,4425,4425,4425,4425,6
20241024,090200,25066825,4390,4395,4395,4390,1474
20241024,090100,18593440,4430,4410,4430,4400,2004
20241024,090000,9772005,4430,4405,4430,4405,2016