KissMeData/003380/min/candle-20241024.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241024,184000,467850600,5160,5160,5160,5160,7050
20241024,183900,467850600,5160,5160,5160,5160,0
20241024,183800,467850600,5160,5160,5160,5160,0
20241024,183700,467850600,5160,5160,5160,5160,0
20241024,183600,467850600,5160,5160,5160,5160,0
20241024,183500,467850600,5160,5160,5160,5160,0
20241024,183400,467850600,5160,5160,5160,5160,0
20241024,183300,467850600,5160,5160,5160,5160,0
20241024,183200,467850600,5160,5160,5160,5160,0
20241024,183100,467850600,5160,5160,5160,5160,0
20241024,183000,467850600,5160,5160,5160,5160,0
20241024,182900,467850600,5160,5160,5160,5160,0
20241024,182800,467850600,5160,5160,5160,5160,0
20241024,182700,467850600,5160,5160,5160,5160,0
20241024,182600,467850600,5160,5160,5160,5160,0
20241024,182500,467850600,5160,5160,5160,5160,0
20241024,182400,467850600,5160,5160,5160,5160,0
20241024,182300,467850600,5160,5160,5160,5160,0
20241024,182200,467850600,5160,5160,5160,5160,0
20241024,182100,467850600,5160,5160,5160,5160,0
20241024,182000,467850600,5160,5160,5160,5160,0
20241024,181900,467850600,5160,5160,5160,5160,0
20241024,181800,467850600,5160,5160,5160,5160,0
20241024,181700,467850600,5160,5160,5160,5160,0
20241024,181600,467850600,5160,5160,5160,5160,0
20241024,181500,467850600,5160,5160,5160,5160,0
20241024,181400,467850600,5160,5160,5160,5160,0
20241024,181300,467850600,5160,5160,5160,5160,0
20241024,181200,467850600,5160,5160,5160,5160,0
20241024,181100,467850600,5160,5160,5160,5160,0
20241024,181000,467850600,5160,5160,5160,5160,7050
20241024,180900,467850600,5160,5160,5160,5160,0
20241024,180800,467850600,5160,5160,5160,5160,0
20241024,180700,467850600,5160,5160,5160,5160,0
20241024,180600,467850600,5160,5160,5160,5160,0
20241024,180500,467850600,5160,5160,5160,5160,0
20241024,180400,467850600,5160,5160,5160,5160,0
20241024,180300,467850600,5160,5160,5160,5160,0
20241024,180200,467850600,5160,5160,5160,5160,0
20241024,180100,467850600,5160,5160,5160,5160,0
20241024,180000,467850600,5160,5160,5160,5160,0
20241024,175900,467850600,5160,5160,5160,5160,0
20241024,175800,467850600,5160,5160,5160,5160,0
20241024,175700,467850600,5160,5160,5160,5160,0
20241024,175600,467850600,5160,5160,5160,5160,0
20241024,175500,467850600,5160,5160,5160,5160,0
20241024,175400,467850600,5160,5160,5160,5160,0
20241024,175300,467850600,5160,5160,5160,5160,0
20241024,175200,467850600,5160,5160,5160,5160,0
20241024,175100,467850600,5160,5160,5160,5160,0
20241024,175000,467850600,5160,5160,5160,5160,0
20241024,174900,467850600,5160,5160,5160,5160,0
20241024,174800,467850600,5160,5160,5160,5160,0
20241024,174700,467850600,5160,5160,5160,5160,0
20241024,174600,467850600,5160,5160,5160,5160,0
20241024,174500,467850600,5160,5160,5160,5160,0
20241024,174400,467850600,5160,5160,5160,5160,0
20241024,174300,467850600,5160,5160,5160,5160,0
20241024,174200,467850600,5160,5160,5160,5160,0
20241024,174100,467850600,5160,5160,5160,5160,0
20241024,174000,467850600,5160,5160,5160,5160,7050
20241024,173900,467850600,5160,5160,5160,5160,0
20241024,173800,467850600,5160,5160,5160,5160,0
20241024,173700,467850600,5160,5160,5160,5160,0
20241024,173600,467850600,5160,5160,5160,5160,0
20241024,173500,467850600,5160,5160,5160,5160,0
20241024,173400,467850600,5160,5160,5160,5160,0
20241024,173300,467850600,5160,5160,5160,5160,0
20241024,173200,467850600,5160,5160,5160,5160,0
20241024,173100,467850600,5160,5160,5160,5160,0
20241024,173000,467850600,5160,5160,5160,5160,0
20241024,172900,467850600,5160,5160,5160,5160,0
20241024,172800,467850600,5160,5160,5160,5160,0
20241024,172700,467850600,5160,5160,5160,5160,0
20241024,172600,467850600,5160,5160,5160,5160,0
20241024,172500,467850600,5160,5160,5160,5160,0
20241024,172400,467850600,5160,5160,5160,5160,0
20241024,172300,467850600,5160,5160,5160,5160,0
20241024,172200,467850600,5160,5160,5160,5160,0
20241024,172100,467850600,5160,5160,5160,5160,0
20241024,172000,467850600,5160,5160,5160,5160,0
20241024,171900,467850600,5160,5160,5160,5160,0
20241024,171800,467850600,5160,5160,5160,5160,0
20241024,171700,467850600,5160,5160,5160,5160,0
20241024,171600,467850600,5160,5160,5160,5160,0
20241024,171500,467850600,5160,5160,5160,5160,0
20241024,171400,467850600,5160,5160,5160,5160,0
20241024,171300,467850600,5160,5160,5160,5160,0
20241024,171200,467850600,5160,5160,5160,5160,0
20241024,171100,467850600,5160,5160,5160,5160,0
20241024,171000,467850600,5160,5160,5160,5160,7050
20241024,170900,467850600,5160,5160,5160,5160,0
20241024,170800,467850600,5160,5160,5160,5160,0
20241024,170700,467850600,5160,5160,5160,5160,0
20241024,170600,467850600,5160,5160,5160,5160,0
20241024,170500,467850600,5160,5160,5160,5160,0
20241024,170400,467850600,5160,5160,5160,5160,0
20241024,170300,467850600,5160,5160,5160,5160,0
20241024,170200,467850600,5160,5160,5160,5160,0
20241024,170100,467850600,5160,5160,5160,5160,0
20241024,170000,467850600,5160,5160,5160,5160,0
20241024,165900,467850600,5160,5160,5160,5160,0
20241024,165800,467850600,5160,5160,5160,5160,0
20241024,165700,467850600,5160,5160,5160,5160,0
20241024,165600,467850600,5160,5160,5160,5160,0
20241024,165500,467850600,5160,5160,5160,5160,0
20241024,165400,467850600,5160,5160,5160,5160,0
20241024,165300,467850600,5160,5160,5160,5160,0
20241024,165200,467850600,5160,5160,5160,5160,0
20241024,165100,467850600,5160,5160,5160,5160,0
20241024,165000,467850600,5160,5160,5160,5160,0
20241024,164900,467850600,5160,5160,5160,5160,0
20241024,164800,467850600,5160,5160,5160,5160,0
20241024,164700,467850600,5160,5160,5160,5160,0
20241024,164600,467850600,5160,5160,5160,5160,0
20241024,164500,467850600,5160,5160,5160,5160,0
20241024,164400,467850600,5160,5160,5160,5160,0
20241024,164300,467850600,5160,5160,5160,5160,0
20241024,164200,467850600,5160,5160,5160,5160,0
20241024,164100,467850600,5160,5160,5160,5160,0
20241024,164000,467850600,5160,5160,5160,5160,7050
20241024,163900,467850600,5160,5160,5160,5160,0
20241024,163800,467850600,5160,5160,5160,5160,0
20241024,163700,467850600,5160,5160,5160,5160,0
20241024,163600,467850600,5160,5160,5160,5160,0
20241024,163500,467850600,5160,5160,5160,5160,0
20241024,163400,467850600,5160,5160,5160,5160,0
20241024,163300,467850600,5160,5160,5160,5160,0
20241024,163200,467850600,5160,5160,5160,5160,0
20241024,163100,467850600,5160,5160,5160,5160,0
20241024,163000,467850600,5160,5160,5160,5160,0
20241024,162900,467850600,5160,5160,5160,5160,0
20241024,162800,467850600,5160,5160,5160,5160,0
20241024,162700,467850600,5160,5160,5160,5160,0
20241024,162600,467850600,5160,5160,5160,5160,0
20241024,162500,467850600,5160,5160,5160,5160,0
20241024,162400,467850600,5160,5160,5160,5160,0
20241024,162300,467850600,5160,5160,5160,5160,0
20241024,162200,467850600,5160,5160,5160,5160,0
20241024,162100,467850600,5160,5160,5160,5160,0
20241024,162000,467850600,5160,5160,5160,5160,0
20241024,161900,467850600,5160,5160,5160,5160,0
20241024,161800,467850600,5160,5160,5160,5160,0
20241024,161700,467850600,5160,5160,5160,5160,0
20241024,161600,467850600,5160,5160,5160,5160,0
20241024,161500,467850600,5160,5160,5160,5160,0
20241024,161400,467850600,5160,5160,5160,5160,0
20241024,161300,467850600,5160,5160,5160,5160,0
20241024,161200,467850600,5160,5160,5160,5160,0
20241024,161100,467850600,5160,5160,5160,5160,0
20241024,161000,467850600,5160,5160,5160,5160,7050
20241024,160900,467850600,5160,5160,5160,5160,0
20241024,160800,467850600,5160,5160,5160,5160,0
20241024,160700,467850600,5160,5160,5160,5160,0
20241024,160600,467850600,5160,5160,5160,5160,0
20241024,160500,467850600,5160,5160,5160,5160,0
20241024,160400,467850600,5160,5160,5160,5160,0
20241024,160300,467850600,5160,5160,5160,5160,0
20241024,160200,467850600,5160,5160,5160,5160,0
20241024,160100,467850600,5160,5160,5160,5160,0
20241024,160000,467850600,5160,5160,5160,5160,0
20241024,155900,467850600,5160,5160,5160,5160,0
20241024,155800,467850600,5160,5160,5160,5160,0
20241024,155700,467850600,5160,5160,5160,5160,0
20241024,155600,467850600,5160,5160,5160,5160,0
20241024,155500,467850600,5160,5160,5160,5160,0
20241024,155400,467850600,5160,5160,5160,5160,0
20241024,155300,467850600,5160,5160,5160,5160,0
20241024,155200,467850600,5160,5160,5160,5160,0
20241024,155100,467850600,5160,5160,5160,5160,0
20241024,155000,467850600,5160,5160,5160,5160,0
20241024,154900,467850600,5160,5160,5160,5160,0
20241024,154800,467850600,5160,5160,5160,5160,0
20241024,154700,467850600,5160,5160,5160,5160,0
20241024,154600,467850600,5160,5160,5160,5160,0
20241024,154500,467850600,5160,5160,5160,5160,0
20241024,154400,467850600,5160,5160,5160,5160,0
20241024,154300,467850600,5160,5160,5160,5160,0
20241024,154200,467850600,5160,5160,5160,5160,0
20241024,154100,467850600,5160,5160,5160,5160,0
20241024,154000,467850600,5160,5160,5160,5160,7050
20241024,153900,467850600,5160,5160,5160,5160,0
20241024,153800,467850600,5160,5160,5160,5160,0
20241024,153700,467850600,5160,5160,5160,5160,0
20241024,153600,467850600,5160,5160,5160,5160,0
20241024,153500,467850600,5160,5160,5160,5160,0
20241024,153400,467850600,5160,5160,5160,5160,0
20241024,153300,467850600,5160,5160,5160,5160,0
20241024,153200,467850600,5160,5160,5160,5160,0
20241024,153100,467850600,5160,5160,5160,5160,0
20241024,153000,467850600,5160,5160,5160,5160,7050
20241024,152900,431472600,5160,5160,5160,5160,0
20241024,152800,431472600,5160,5160,5160,5160,0
20241024,152700,431472600,5160,5160,5160,5160,0
20241024,152600,431472600,5160,5160,5160,5160,0
20241024,152500,431472600,5160,5160,5160,5160,0
20241024,152400,431472600,5160,5160,5160,5160,0
20241024,152300,431472600,5160,5160,5160,5160,0
20241024,152200,431472600,5160,5160,5160,5160,0
20241024,152100,431472600,5160,5160,5160,5160,0
20241024,152000,431472600,5160,5160,5160,5160,0
20241024,151900,431472600,5160,5170,5170,5160,761
20241024,151800,427543380,5170,5180,5210,5170,727
20241024,151700,423767920,5180,5180,5180,5180,3
20241024,151600,423752380,5180,5180,5180,5180,73
20241024,151500,423374240,5180,5180,5200,5180,2072
20241024,151400,412621030,5180,5180,5180,5180,3
20241024,151300,412605490,5180,5180,5190,5180,171
20241024,151200,411719700,5180,5190,5190,5180,79
20241024,151100,411310470,5180,5170,5180,5170,2132
20241024,151000,400286110,5170,5170,5170,5160,8
20241024,150900,400244810,5170,5170,5170,5160,226
20241024,150800,399076410,5170,5170,5170,5170,2
20241024,150700,399066070,5170,5170,5170,5170,872
20241024,150600,394557830,5170,5170,5170,5170,1
20241024,150500,394552660,5170,5170,5170,5170,0
20241024,150400,394552660,5170,5170,5170,5170,522
20241024,150300,391853920,5170,5170,5170,5170,1
20241024,150200,391848750,5180,5180,5180,5180,3
20241024,150100,391833210,5180,5180,5180,5180,12
20241024,150000,391771050,5170,5170,5170,5170,1
20241024,145900,391765880,5180,5180,5180,5180,0
20241024,145800,391765880,5180,5180,5180,5180,0
20241024,145700,391765880,5180,5180,5180,5180,1
20241024,145600,391760700,5180,5170,5180,5170,3
20241024,145500,391745180,5170,5170,5170,5170,0
20241024,145400,391745180,5170,5170,5170,5170,1
20241024,145300,391740010,5160,5160,5160,5160,0
20241024,145200,391740010,5160,5160,5160,5160,0
20241024,145100,391740010,5160,5170,5170,5160,157
20241024,145000,390929480,5180,5180,5180,5180,1
20241024,144900,390924300,5180,5180,5180,5180,0
20241024,144800,390924300,5180,5180,5180,5180,11
20241024,144700,390867320,5170,5170,5170,5170,89
20241024,144600,390407190,5180,5180,5190,5180,3506
20241024,144500,372246100,5190,5190,5190,5190,0
20241024,144400,372246100,5190,5190,5190,5190,10
20241024,144300,372194200,5190,5190,5190,5190,0
20241024,144200,372194200,5190,5190,5190,5190,1
20241024,144100,372189010,5160,5160,5160,5160,79
20241024,144000,371781370,5190,5170,5190,5170,6
20241024,143900,371750330,5170,5170,5170,5160,325
20241024,143800,370070100,5170,5170,5170,5170,0
20241024,143700,370070100,5170,5170,5170,5170,0
20241024,143600,370070100,5170,5170,5170,5170,11
20241024,143500,370013230,5170,5170,5170,5170,2
20241024,143400,370002890,5170,5170,5170,5170,0
20241024,143300,370002890,5170,5170,5170,5170,0
20241024,143200,370002890,5170,5170,5170,5170,1
20241024,143100,369997720,5170,5170,5170,5170,39
20241024,143000,369796090,5170,5180,5180,5170,269
20241024,142900,368404860,5190,5190,5190,5190,0
20241024,142800,368404860,5190,5180,5190,5160,31
20241024,142700,368244790,5190,5190,5190,5190,0
20241024,142600,368244790,5190,5190,5190,5190,0
20241024,142500,368244790,5190,5180,5190,5180,3
20241024,142400,368229240,5170,5170,5170,5170,0
20241024,142300,368229240,5170,5170,5170,5170,10
20241024,142200,368177540,5170,5170,5170,5170,20
20241024,142100,368074140,5170,5170,5170,5170,47
20241024,142000,367831150,5170,5170,5170,5160,605
20241024,141900,364703400,5170,5170,5170,5170,0
20241024,141800,364703400,5170,5170,5170,5170,12
20241024,141700,364641360,5190,5190,5190,5170,393
20241024,141600,362605680,5170,5170,5170,5170,1
20241024,141500,362600510,5170,5180,5180,5170,40
20241024,141400,362393660,5190,5190,5190,5190,1
20241024,141300,362388470,5170,5170,5170,5170,0
20241024,141200,362388470,5170,5190,5190,5170,120
20241024,141100,361766020,5180,5180,5180,5180,123
20241024,141000,361128880,5180,5180,5180,5180,110
20241024,140900,360559080,5180,5180,5180,5180,18
20241024,140800,360465840,5180,5180,5180,5180,0
20241024,140700,360465840,5180,5180,5180,5180,1
20241024,140600,360460660,5180,5180,5180,5180,50
20241024,140500,360201660,5190,5190,5190,5190,0
20241024,140400,360201660,5190,5190,5190,5190,0
20241024,140300,360201660,5190,5180,5190,5180,430
20241024,140200,357972310,5190,5190,5190,5190,0
20241024,140100,357972310,5190,5190,5190,5190,0
20241024,140000,357972310,5190,5190,5190,5190,2
20241024,135900,357961930,5190,5180,5190,5180,43
20241024,135800,357739180,5180,5180,5180,5180,0
20241024,135700,357739180,5180,5180,5180,5180,0
20241024,135600,357739180,5180,5180,5180,5180,0
20241024,135500,357739180,5180,5180,5180,5180,20
20241024,135400,357635580,5180,5180,5180,5180,30
20241024,135300,357480180,5180,5180,5180,5180,0
20241024,135200,357480180,5180,5180,5180,5180,0
20241024,135100,357480180,5180,5170,5180,5170,4501
20241024,135000,334210000,5180,5180,5180,5180,1
20241024,134900,334204820,5180,5180,5180,5180,0
20241024,134800,334204820,5180,5180,5180,5180,0
20241024,134700,334204820,5180,5180,5180,5180,0
20241024,134600,334204820,5180,5180,5180,5180,0
20241024,134500,334204820,5180,5170,5180,5170,512
20241024,134400,331554660,5170,5170,5170,5170,0
20241024,134300,331554660,5170,5170,5170,5170,0
20241024,134200,331554660,5170,5170,5170,5170,0
20241024,134100,331554660,5170,5170,5170,5170,0
20241024,134000,331554660,5170,5170,5170,5170,0
20241024,133900,331554660,5170,5190,5190,5170,1766
20241024,133800,322408230,5190,5190,5190,5190,10
20241024,133700,322356330,5190,5190,5190,5190,18
20241024,133600,322262910,5190,5190,5190,5190,17
20241024,133500,322174680,5190,5190,5190,5190,1
20241024,133400,322169490,5190,5190,5190,5190,0
20241024,133300,322169490,5190,5190,5190,5190,20
20241024,133200,322065690,5190,5190,5190,5190,4
20241024,133100,322044930,5180,5180,5180,5180,70
20241024,133000,321682330,5180,5180,5180,5180,0
20241024,132900,321682330,5180,5180,5180,5180,20
20241024,132800,321578730,5190,5190,5190,5190,100
20241024,132700,321059730,5180,5180,5180,5180,0
20241024,132600,321059730,5180,5180,5180,5180,0
20241024,132500,321059730,5180,5180,5180,5180,0
20241024,132400,321059730,5180,5180,5180,5180,0
20241024,132300,321059730,5180,5180,5180,5180,0
20241024,132200,321059730,5180,5180,5180,5180,126
20241024,132100,320407050,5180,5180,5180,5180,0
20241024,132000,320407050,5180,5180,5180,5180,106
20241024,131900,319857970,5190,5180,5190,5170,2246
20241024,131800,308230400,5190,5190,5190,5190,0
20241024,131700,308230400,5190,5190,5190,5190,75
20241024,131600,307841150,5190,5190,5190,5190,0
20241024,131500,307841150,5190,5190,5190,5190,1
20241024,131400,307835960,5190,5190,5190,5190,0
20241024,131300,307835960,5190,5190,5190,5190,0
20241024,131200,307835960,5190,5190,5190,5190,0
20241024,131100,307835960,5190,5190,5190,5190,4
20241024,131000,307815200,5190,5190,5190,5190,1
20241024,130900,307810010,5190,5190,5190,5190,48
20241024,130800,307560890,5190,5190,5190,5190,18
20241024,130700,307467470,5180,5180,5180,5180,0
20241024,130600,307467470,5180,5180,5180,5180,0
20241024,130500,307467470,5180,5180,5180,5180,0
20241024,130400,307467470,5180,5180,5180,5180,0
20241024,130300,307467470,5180,5180,5180,5180,200
20241024,130200,306431470,5180,5180,5180,5180,287
20241024,130100,304944810,5180,5190,5190,5180,965
20241024,130000,299945710,5190,5190,5190,5190,160
20241024,125900,299115310,5190,5190,5190,5180,426
20241024,125800,296904630,5180,5190,5190,5180,111
20241024,125700,296328650,5180,5190,5190,5180,86
20241024,125600,295882370,5180,5190,5190,5180,48
20241024,125500,295633300,5180,5180,5180,5180,1
20241024,125400,295628120,5180,5190,5190,5180,655
20241024,125300,292235200,5190,5190,5190,5190,17
20241024,125200,292146970,5180,5180,5180,5180,79
20241024,125100,291737750,5190,5190,5190,5190,0
20241024,125000,291737750,5190,5190,5190,5180,146
20241024,124900,290980270,5190,5190,5190,5190,8
20241024,124800,290938750,5190,5190,5190,5190,4
20241024,124700,290917990,5190,5190,5190,5190,29
20241024,124600,290767480,5190,5190,5190,5190,0
20241024,124500,290767480,5190,5190,5190,5190,0
20241024,124400,290767480,5190,5190,5190,5190,136
20241024,124300,290061640,5200,5190,5210,5190,51
20241024,124200,289796890,5190,5190,5190,5190,300
20241024,124100,288239890,5190,5190,5190,5190,0
20241024,124000,288239890,5190,5200,5210,5190,132
20241024,123900,287553840,5210,5200,5210,5200,2
20241024,123800,287543430,5210,5210,5210,5180,104
20241024,123700,287004110,5200,5200,5200,5200,2
20241024,123600,286993710,5190,5200,5200,5180,11636
20241024,123500,226565250,5210,5210,5210,5210,672
20241024,123400,223064130,5210,5210,5210,5210,0
20241024,123300,223064130,5210,5210,5210,5210,21
20241024,123200,222954720,5210,5210,5210,5210,109
20241024,123100,222386830,5210,5210,5210,5210,0
20241024,123000,222386830,5210,5210,5210,5210,92
20241024,122900,221907510,5220,5220,5220,5220,0
20241024,122800,221907510,5220,5220,5220,5220,0
20241024,122700,221907510,5220,5220,5220,5220,0
20241024,122600,221907510,5220,5220,5220,5220,2
20241024,122500,221897070,5220,5220,5220,5220,4
20241024,122400,221876190,5220,5220,5220,5220,42
20241024,122300,221656950,5220,5220,5220,5220,17
20241024,122200,221568210,5220,5220,5220,5220,0
20241024,122100,221568210,5220,5220,5220,5220,0
20241024,122000,221568210,5220,5220,5220,5220,0
20241024,121900,221568210,5220,5220,5220,5220,0
20241024,121800,221568210,5220,5220,5220,5220,0
20241024,121700,221568210,5220,5220,5220,5220,0
20241024,121600,221568210,5220,5220,5220,5220,26
20241024,121500,221432490,5220,5220,5220,5220,0
20241024,121400,221432490,5220,5220,5220,5220,100
20241024,121300,220910490,5220,5230,5230,5220,14
20241024,121200,220837360,5230,5230,5230,5230,5
20241024,121100,220811210,5220,5220,5220,5220,0
20241024,121000,220811210,5220,5220,5220,5220,0
20241024,120900,220811210,5220,5220,5220,5220,13
20241024,120800,220743350,5220,5230,5230,5220,228
20241024,120700,219552960,5250,5240,5250,5240,21
20241024,120600,219442720,5250,5250,5250,5250,1
20241024,120500,219437470,5240,5230,5240,5230,4
20241024,120400,219416520,5230,5230,5240,5230,28
20241024,120300,219270070,5240,5230,5240,5230,3
20241024,120200,219254370,5220,5220,5220,5220,0
20241024,120100,219254370,5220,5220,5220,5220,0
20241024,120000,219254370,5220,5220,5220,5220,0
20241024,115900,219254370,5220,5220,5220,5220,0
20241024,115800,219254370,5220,5220,5220,5220,0
20241024,115700,219254370,5220,5220,5220,5220,1
20241024,115600,219249150,5220,5220,5220,5220,2871
20241024,115500,204262530,5220,5220,5220,5220,0
20241024,115400,204262530,5220,5220,5220,5220,0
20241024,115300,204262530,5220,5220,5220,5220,0
20241024,115200,204262530,5220,5220,5220,5220,99
20241024,115100,203745750,5220,5220,5220,5220,690
20241024,115000,200143950,5220,5220,5220,5220,0
20241024,114900,200143950,5220,5220,5220,5220,0
20241024,114800,200143950,5220,5220,5220,5220,0
20241024,114700,200143950,5220,5220,5220,5220,100
20241024,114600,199621950,5210,5220,5220,5210,101
20241024,114500,199094740,5210,5210,5210,5210,5
20241024,114400,199068690,5220,5220,5220,5220,0
20241024,114300,199068690,5220,5220,5220,5220,0
20241024,114200,199068690,5220,5220,5220,5220,0
20241024,114100,199068690,5220,5220,5220,5220,7
20241024,114000,199032150,5220,5220,5220,5220,1
20241024,113900,199026930,5220,5220,5220,5220,21
20241024,113800,198917310,5220,5220,5220,5220,0
20241024,113700,198917310,5220,5210,5220,5210,22
20241024,113600,198802670,5210,5210,5210,5210,0
20241024,113500,198802670,5210,5210,5210,5210,22
20241024,113400,198688050,5210,5210,5210,5210,42
20241024,113300,198469230,5210,5210,5210,5210,0
20241024,113200,198469230,5210,5220,5220,5210,1225
20241024,113100,192075050,5230,5220,5230,5220,150
20241024,113000,191291040,5240,5230,5240,5230,30
20241024,112900,191134130,5230,5230,5230,5220,62
20241024,112800,190810130,5220,5220,5220,5220,50
20241024,112700,190549130,5250,5230,5250,5230,3328
20241024,112600,173110910,5210,5230,5230,5210,2840
20241024,112500,158263760,5220,5210,5220,5210,39
20241024,112400,158060420,5220,5220,5220,5220,17
20241024,112300,157971680,5220,5220,5220,5220,100
20241024,112200,157449680,5220,5220,5220,5220,101
20241024,112100,156922460,5220,5220,5220,5220,0
20241024,112000,156922460,5220,5220,5220,5220,0
20241024,111900,156922460,5220,5220,5220,5220,0
20241024,111800,156922460,5220,5220,5220,5220,0
20241024,111700,156922460,5220,5210,5220,5210,2
20241024,111600,156912030,5210,5210,5210,5210,3
20241024,111500,156896400,5210,5210,5210,5210,42
20241024,111400,156677580,5210,5210,5210,5210,27
20241024,111300,156536910,5210,5210,5210,5210,8
20241024,111200,156495230,5210,5210,5210,5210,3
20241024,111100,156479600,5210,5210,5210,5210,30
20241024,111000,156323300,5210,5210,5210,5210,50
20241024,110900,156062800,5210,5210,5210,5210,0
20241024,110800,156062800,5210,5210,5210,5210,0
20241024,110700,156062800,5210,5210,5210,5210,1
20241024,110600,156057590,5200,5200,5200,5200,14
20241024,110500,155984790,5210,5210,5210,5210,0
20241024,110400,155984790,5210,5210,5210,5210,20
20241024,110300,155880590,5210,5210,5210,5210,10
20241024,110200,155828490,5210,5210,5210,5210,101
20241024,110100,155302280,5220,5220,5220,5220,0
20241024,110000,155302280,5220,5220,5220,5220,0
20241024,105900,155302280,5220,5220,5220,5220,0
20241024,105800,155302280,5220,5220,5220,5220,10
20241024,105700,155250080,5220,5220,5220,5220,0
20241024,105600,155250080,5220,5220,5220,5220,1
20241024,105500,155244860,5210,5210,5210,5210,1
20241024,105400,155239650,5210,5210,5210,5210,0
20241024,105300,155239650,5210,5210,5210,5210,71
20241024,105200,154869740,5210,5210,5210,5210,50
20241024,105100,154609240,5210,5210,5210,5210,30
20241024,105000,154452940,5210,5210,5210,5210,0
20241024,104900,154452940,5210,5210,5210,5210,0
20241024,104800,154452940,5210,5210,5210,5210,96
20241024,104700,153952780,5210,5210,5210,5210,0
20241024,104600,153952780,5210,5210,5210,5210,1
20241024,104500,153947570,5200,5200,5200,5200,1
20241024,104400,153942370,5200,5200,5200,5200,1
20241024,104300,153937170,5200,5200,5200,5200,50
20241024,104200,153677170,5210,5210,5210,5210,278
20241024,104100,152228790,5210,5210,5210,5210,0
20241024,104000,152228790,5210,5210,5210,5210,0
20241024,103900,152228790,5210,5210,5210,5210,0
20241024,103800,152228790,5210,5210,5210,5210,0
20241024,103700,152228790,5210,5210,5210,5210,0
20241024,103600,152228790,5210,5210,5210,5210,11
20241024,103500,152171480,5210,5210,5210,5210,782
20241024,103400,148097260,5210,5200,5210,5200,7
20241024,103300,148060850,5210,5210,5210,5210,0
20241024,103200,148060850,5210,5210,5210,5210,1
20241024,103100,148055640,5210,5210,5210,5210,5
20241024,103000,148029590,5200,5200,5200,5200,8
20241024,102900,147987990,5210,5210,5210,5210,5
20241024,102800,147961940,5210,5210,5210,5210,0
20241024,102700,147961940,5210,5210,5210,5210,0
20241024,102600,147961940,5210,5210,5210,5210,1
20241024,102500,147956730,5200,5210,5210,5200,764
20241024,102400,143983820,5210,5210,5210,5210,1155
20241024,102300,137966270,5220,5220,5220,5220,0
20241024,102200,137966270,5220,5220,5220,5220,0
20241024,102100,137966270,5220,5220,5220,5220,2
20241024,102000,137955830,5220,5220,5220,5220,7
20241024,101900,137919290,5220,5220,5220,5220,2
20241024,101800,137908850,5210,5210,5210,5210,12484
20241024,101700,72867210,5220,5220,5220,5220,34
20241024,101600,72689730,5220,5220,5220,5220,1
20241024,101500,72684510,5220,5220,5220,5220,0
20241024,101400,72684510,5220,5220,5220,5220,50
20241024,101300,72423510,5220,5220,5220,5220,11
20241024,101200,72366090,5220,5220,5220,5210,148
20241024,101100,71594000,5220,5220,5220,5220,4
20241024,101000,71573120,5220,5220,5220,5220,0
20241024,100900,71573120,5220,5220,5220,5220,0
20241024,100800,71573120,5220,5220,5220,5220,0
20241024,100700,71573120,5220,5220,5220,5220,161
20241024,100600,70732700,5220,5220,5220,5220,1
20241024,100500,70727480,5220,5220,5220,5220,2
20241024,100400,70717040,5220,5220,5220,5220,1
20241024,100300,70711820,5220,5200,5220,5200,228
20241024,100200,69524180,5210,5210,5210,5210,137
20241024,100100,68810410,5200,5200,5200,5200,26
20241024,100000,68675210,5210,5210,5210,5210,2
20241024,095900,68664790,5210,5210,5210,5210,0
20241024,095800,68664790,5210,5210,5210,5210,1128
20241024,095700,62787910,5220,5210,5220,5210,2
20241024,095600,62777480,5220,5220,5220,5220,0
20241024,095500,62777480,5220,5220,5220,5220,0
20241024,095400,62777480,5220,5220,5220,5220,0
20241024,095300,62777480,5220,5220,5220,5220,1
20241024,095200,62772260,5210,5210,5210,5210,0
20241024,095100,62772260,5210,5210,5210,5210,455
20241024,095000,60401710,5220,5220,5220,5220,0
20241024,094900,60401710,5220,5220,5220,5220,100
20241024,094800,59879710,5220,5220,5220,5220,4
20241024,094700,59858830,5220,5220,5220,5220,6
20241024,094600,59827510,5210,5210,5210,5210,0
20241024,094500,59827510,5210,5210,5210,5210,222
20241024,094400,58670890,5210,5220,5220,5200,2029
20241024,094300,48116560,5220,5220,5220,5220,63
20241024,094200,47787700,5220,5220,5220,5220,13
20241024,094100,47719840,5220,5220,5220,5220,12
20241024,094000,47657200,5220,5200,5220,5200,415
20241024,093900,45495480,5210,5210,5210,5210,627
20241024,093800,42228810,5210,5210,5210,5210,55
20241024,093700,41942260,5210,5210,5210,5210,330
20241024,093600,40222960,5210,5210,5210,5210,0
20241024,093500,40222960,5210,5210,5210,5210,0
20241024,093400,40222960,5210,5210,5210,5210,0
20241024,093300,40222960,5210,5210,5210,5210,4
20241024,093200,40202120,5210,5200,5210,5200,71
20241024,093100,39832910,5200,5200,5200,5200,0
20241024,093000,39832910,5200,5220,5220,5200,508
20241024,092900,37186690,5220,5220,5220,5220,10
20241024,092800,37134490,5220,5220,5220,5220,15
20241024,092700,37056190,5220,5220,5220,5220,22
20241024,092600,36941350,5220,5220,5220,5220,6
20241024,092500,36910030,5220,5220,5220,5220,0
20241024,092400,36910030,5220,5220,5220,5220,13
20241024,092300,36842170,5230,5230,5230,5220,100
20241024,092200,36320110,5230,5230,5230,5230,2
20241024,092100,36309650,5230,5220,5230,5220,740
20241024,092000,32439460,5210,5210,5210,5210,10
20241024,091900,32387360,5220,5220,5220,5220,6
20241024,091800,32356040,5220,5220,5220,5220,51
20241024,091700,32089820,5220,5220,5220,5220,55
20241024,091600,31802720,5220,5220,5220,5220,15
20241024,091500,31724420,5220,5250,5250,5220,528
20241024,091400,28965680,5240,5240,5240,5240,1
20241024,091300,28960440,5230,5220,5240,5220,33
20241024,091200,28787550,5220,5220,5220,5220,62
20241024,091100,28463910,5200,5200,5200,5200,0
20241024,091000,28463910,5200,5220,5220,5200,470
20241024,090900,26015480,5220,5220,5220,5220,113
20241024,090800,25425620,5240,5240,5240,5240,1
20241024,090700,25420380,5230,5230,5230,5230,1000
20241024,090600,20190380,5230,5230,5230,5230,1078
20241024,090500,14552440,5240,5250,5250,5240,1237
20241024,090400,8060690,5300,5300,5300,5300,2
20241024,090300,8050090,5300,5300,5300,5300,1
20241024,090200,8044790,5300,5300,5300,5300,0
20241024,090100,8044790,5300,5300,5300,5300,1
20241024,090000,8039490,5270,5310,5310,5270,1515