KissMeData/004380/min/candle-20241024.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241024,184200,388554540,8740,8740,8740,8740,953
20241024,184100,388554540,8740,8740,8740,8740,0
20241024,184000,388554540,8740,8740,8740,8740,0
20241024,183900,388554540,8740,8740,8740,8740,0
20241024,183800,388554540,8740,8740,8740,8740,0
20241024,183700,388554540,8740,8740,8740,8740,0
20241024,183600,388554540,8740,8740,8740,8740,0
20241024,183500,388554540,8740,8740,8740,8740,0
20241024,183400,388554540,8740,8740,8740,8740,0
20241024,183300,388554540,8740,8740,8740,8740,0
20241024,183200,388554540,8740,8740,8740,8740,0
20241024,183100,388554540,8740,8740,8740,8740,0
20241024,183000,388554540,8740,8740,8740,8740,0
20241024,182900,388554540,8740,8740,8740,8740,0
20241024,182800,388554540,8740,8740,8740,8740,0
20241024,182700,388554540,8740,8740,8740,8740,0
20241024,182600,388554540,8740,8740,8740,8740,0
20241024,182500,388554540,8740,8740,8740,8740,0
20241024,182400,388554540,8740,8740,8740,8740,0
20241024,182300,388554540,8740,8740,8740,8740,0
20241024,182200,388554540,8740,8740,8740,8740,0
20241024,182100,388554540,8740,8740,8740,8740,0
20241024,182000,388554540,8740,8740,8740,8740,0
20241024,181900,388554540,8740,8740,8740,8740,0
20241024,181800,388554540,8740,8740,8740,8740,0
20241024,181700,388554540,8740,8740,8740,8740,0
20241024,181600,388554540,8740,8740,8740,8740,0
20241024,181500,388554540,8740,8740,8740,8740,0
20241024,181400,388554540,8740,8740,8740,8740,0
20241024,181300,388554540,8740,8740,8740,8740,0
20241024,181200,388554540,8740,8740,8740,8740,953
20241024,181100,388554540,8740,8740,8740,8740,0
20241024,181000,388554540,8740,8740,8740,8740,0
20241024,180900,388554540,8740,8740,8740,8740,0
20241024,180800,388554540,8740,8740,8740,8740,0
20241024,180700,388554540,8740,8740,8740,8740,0
20241024,180600,388554540,8740,8740,8740,8740,0
20241024,180500,388554540,8740,8740,8740,8740,0
20241024,180400,388554540,8740,8740,8740,8740,0
20241024,180300,388554540,8740,8740,8740,8740,0
20241024,180200,388554540,8740,8740,8740,8740,0
20241024,180100,388554540,8740,8740,8740,8740,0
20241024,180000,388554540,8740,8740,8740,8740,0
20241024,175900,388554540,8740,8740,8740,8740,0
20241024,175800,388554540,8740,8740,8740,8740,0
20241024,175700,388554540,8740,8740,8740,8740,0
20241024,175600,388554540,8740,8740,8740,8740,0
20241024,175500,388554540,8740,8740,8740,8740,0
20241024,175400,388554540,8740,8740,8740,8740,0
20241024,175300,388554540,8740,8740,8740,8740,0
20241024,175200,388554540,8740,8740,8740,8740,0
20241024,175100,388554540,8740,8740,8740,8740,0
20241024,175000,388554540,8740,8740,8740,8740,0
20241024,174900,388554540,8740,8740,8740,8740,0
20241024,174800,388554540,8740,8740,8740,8740,0
20241024,174700,388554540,8740,8740,8740,8740,0
20241024,174600,388554540,8740,8740,8740,8740,0
20241024,174500,388554540,8740,8740,8740,8740,0
20241024,174400,388554540,8740,8740,8740,8740,0
20241024,174300,388554540,8740,8740,8740,8740,0
20241024,174200,388554540,8740,8740,8740,8740,953
20241024,174100,388554540,8740,8740,8740,8740,0
20241024,174000,388554540,8740,8740,8740,8740,0
20241024,173900,388554540,8740,8740,8740,8740,0
20241024,173800,388554540,8740,8740,8740,8740,0
20241024,173700,388554540,8740,8740,8740,8740,0
20241024,173600,388554540,8740,8740,8740,8740,0
20241024,173500,388554540,8740,8740,8740,8740,0
20241024,173400,388554540,8740,8740,8740,8740,0
20241024,173300,388554540,8740,8740,8740,8740,0
20241024,173200,388554540,8740,8740,8740,8740,0
20241024,173100,388554540,8740,8740,8740,8740,0
20241024,173000,388554540,8740,8740,8740,8740,0
20241024,172900,388554540,8740,8740,8740,8740,0
20241024,172800,388554540,8740,8740,8740,8740,0
20241024,172700,388554540,8740,8740,8740,8740,0
20241024,172600,388554540,8740,8740,8740,8740,0
20241024,172500,388554540,8740,8740,8740,8740,0
20241024,172400,388554540,8740,8740,8740,8740,0
20241024,172300,388554540,8740,8740,8740,8740,0
20241024,172200,388554540,8740,8740,8740,8740,0
20241024,172100,388554540,8740,8740,8740,8740,0
20241024,172000,388554540,8740,8740,8740,8740,0
20241024,171900,388554540,8740,8740,8740,8740,0
20241024,171800,388554540,8740,8740,8740,8740,0
20241024,171700,388554540,8740,8740,8740,8740,0
20241024,171600,388554540,8740,8740,8740,8740,0
20241024,171500,388554540,8740,8740,8740,8740,0
20241024,171400,388554540,8740,8740,8740,8740,0
20241024,171300,388554540,8740,8740,8740,8740,0
20241024,171200,388554540,8740,8740,8740,8740,953
20241024,171100,388554540,8740,8740,8740,8740,0
20241024,171000,388554540,8740,8740,8740,8740,0
20241024,170900,388554540,8740,8740,8740,8740,0
20241024,170800,388554540,8740,8740,8740,8740,0
20241024,170700,388554540,8740,8740,8740,8740,0
20241024,170600,388554540,8740,8740,8740,8740,0
20241024,170500,388554540,8740,8740,8740,8740,0
20241024,170400,388554540,8740,8740,8740,8740,0
20241024,170300,388554540,8740,8740,8740,8740,0
20241024,170200,388554540,8740,8740,8740,8740,0
20241024,170100,388554540,8740,8740,8740,8740,0
20241024,170000,388554540,8740,8740,8740,8740,0
20241024,165900,388554540,8740,8740,8740,8740,0
20241024,165800,388554540,8740,8740,8740,8740,0
20241024,165700,388554540,8740,8740,8740,8740,0
20241024,165600,388554540,8740,8740,8740,8740,0
20241024,165500,388554540,8740,8740,8740,8740,0
20241024,165400,388554540,8740,8740,8740,8740,0
20241024,165300,388554540,8740,8740,8740,8740,0
20241024,165200,388554540,8740,8740,8740,8740,0
20241024,165100,388554540,8740,8740,8740,8740,0
20241024,165000,388554540,8740,8740,8740,8740,0
20241024,164900,388554540,8740,8740,8740,8740,0
20241024,164800,388554540,8740,8740,8740,8740,0
20241024,164700,388554540,8740,8740,8740,8740,0
20241024,164600,388554540,8740,8740,8740,8740,0
20241024,164500,388554540,8740,8740,8740,8740,0
20241024,164400,388554540,8740,8740,8740,8740,0
20241024,164300,388554540,8740,8740,8740,8740,0
20241024,164200,388554540,8740,8740,8740,8740,953
20241024,164100,388554540,8740,8740,8740,8740,0
20241024,164000,388554540,8740,8740,8740,8740,0
20241024,163900,388554540,8740,8740,8740,8740,0
20241024,163800,388554540,8740,8740,8740,8740,0
20241024,163700,388554540,8740,8740,8740,8740,0
20241024,163600,388554540,8740,8740,8740,8740,0
20241024,163500,388554540,8740,8740,8740,8740,0
20241024,163400,388554540,8740,8740,8740,8740,0
20241024,163300,388554540,8740,8740,8740,8740,0
20241024,163200,388554540,8740,8740,8740,8740,0
20241024,163100,388554540,8740,8740,8740,8740,0
20241024,163000,388554540,8740,8740,8740,8740,0
20241024,162900,388554540,8740,8740,8740,8740,0
20241024,162800,388554540,8740,8740,8740,8740,0
20241024,162700,388554540,8740,8740,8740,8740,0
20241024,162600,388554540,8740,8740,8740,8740,0
20241024,162500,388554540,8740,8740,8740,8740,0
20241024,162400,388554540,8740,8740,8740,8740,0
20241024,162300,388554540,8740,8740,8740,8740,0
20241024,162200,388554540,8740,8740,8740,8740,0
20241024,162100,388554540,8740,8740,8740,8740,0
20241024,162000,388554540,8740,8740,8740,8740,0
20241024,161900,388554540,8740,8740,8740,8740,0
20241024,161800,388554540,8740,8740,8740,8740,0
20241024,161700,388554540,8740,8740,8740,8740,0
20241024,161600,388554540,8740,8740,8740,8740,0
20241024,161500,388554540,8740,8740,8740,8740,0
20241024,161400,388554540,8740,8740,8740,8740,0
20241024,161300,388554540,8740,8740,8740,8740,0
20241024,161200,388554540,8740,8740,8740,8740,953
20241024,161100,388554540,8740,8740,8740,8740,0
20241024,161000,388554540,8740,8740,8740,8740,0
20241024,160900,388554540,8740,8740,8740,8740,0
20241024,160800,388554540,8740,8740,8740,8740,0
20241024,160700,388554540,8740,8740,8740,8740,0
20241024,160600,388554540,8740,8740,8740,8740,0
20241024,160500,388554540,8740,8740,8740,8740,0
20241024,160400,388554540,8740,8740,8740,8740,0
20241024,160300,388554540,8740,8740,8740,8740,0
20241024,160200,388554540,8740,8740,8740,8740,0
20241024,160100,388554540,8740,8740,8740,8740,0
20241024,160000,388554540,8740,8740,8740,8740,0
20241024,155900,388554540,8740,8740,8740,8740,0
20241024,155800,388554540,8740,8740,8740,8740,0
20241024,155700,388554540,8740,8740,8740,8740,0
20241024,155600,388554540,8740,8740,8740,8740,0
20241024,155500,388554540,8740,8740,8740,8740,0
20241024,155400,388554540,8740,8740,8740,8740,0
20241024,155300,388554540,8740,8740,8740,8740,0
20241024,155200,388554540,8740,8740,8740,8740,0
20241024,155100,388554540,8740,8740,8740,8740,0
20241024,155000,388554540,8740,8740,8740,8740,0
20241024,154900,388554540,8740,8740,8740,8740,0
20241024,154800,388554540,8740,8740,8740,8740,0
20241024,154700,388554540,8740,8740,8740,8740,0
20241024,154600,388554540,8740,8740,8740,8740,0
20241024,154500,388554540,8740,8740,8740,8740,0
20241024,154400,388554540,8740,8740,8740,8740,0
20241024,154300,388554540,8740,8740,8740,8740,0
20241024,154200,388554540,8740,8740,8740,8740,953
20241024,154100,388554540,8740,8740,8740,8740,0
20241024,154000,388554540,8740,8740,8740,8740,0
20241024,153900,388554540,8740,8740,8740,8740,0
20241024,153800,388554540,8740,8740,8740,8740,0
20241024,153700,388554540,8740,8740,8740,8740,0
20241024,153600,388554540,8740,8740,8740,8740,0
20241024,153500,388554540,8740,8740,8740,8740,0
20241024,153400,388554540,8740,8740,8740,8740,0
20241024,153300,388554540,8740,8740,8740,8740,0
20241024,153200,388554540,8740,8740,8740,8740,0
20241024,153100,388554540,8740,8740,8740,8740,0
20241024,153000,388554540,8740,8740,8740,8740,953
20241024,152900,380225320,8750,8750,8750,8750,0
20241024,152800,380225320,8750,8750,8750,8750,0
20241024,152700,380225320,8750,8750,8750,8750,0
20241024,152600,380225320,8750,8750,8750,8750,0
20241024,152500,380225320,8750,8750,8750,8750,0
20241024,152400,380225320,8750,8750,8750,8750,0
20241024,152300,380225320,8750,8750,8750,8750,0
20241024,152200,380225320,8750,8750,8750,8750,0
20241024,152100,380225320,8750,8750,8750,8750,0
20241024,152000,380225320,8750,8750,8750,8750,0
20241024,151900,380225320,8750,8760,8760,8740,33
20241024,151800,379936580,8750,8750,8760,8750,47
20241024,151700,379525310,8770,8740,8770,8740,122
20241024,151600,378458980,8770,8760,8770,8740,149
20241024,151500,377154290,8760,8750,8760,8750,3
20241024,151400,377128030,8760,8770,8770,8760,121
20241024,151300,376068040,8780,8740,8780,8740,113
20241024,151200,375079290,8750,8750,8780,8750,15
20241024,151100,374947990,8780,8760,8780,8760,2
20241024,151000,374930450,8760,8780,8780,8750,122
20241024,150900,373862880,8750,8780,8780,8750,4
20241024,150800,373827850,8750,8770,8780,8750,2731
20241024,150700,349853480,8750,8780,8780,8750,10
20241024,150600,349765880,8780,8780,8780,8740,124
20241024,150500,348682040,8740,8750,8750,8740,60
20241024,150400,348157060,8740,8750,8750,8740,48
20241024,150300,347737090,8760,8760,8760,8750,6
20241024,150200,347684560,8750,8760,8760,8750,4
20241024,150100,347649540,8750,8750,8780,8750,99
20241024,150000,346783230,8740,8760,8760,8740,97
20241024,145900,345935380,8760,8770,8770,8760,95
20241024,145800,345102660,8760,8750,8760,8740,168
20241024,145700,343632020,8760,8740,8760,8740,583
20241024,145600,338530470,8750,8750,8750,8740,57
20241024,145500,338031750,8750,8750,8750,8750,3
20241024,145400,338005500,8750,8750,8750,8750,396
20241024,145300,334540500,8750,8760,8770,8750,105
20241024,145200,333621680,8760,8760,8770,8760,104
20241024,145100,332710630,8770,8770,8770,8770,10
20241024,145000,332622930,8780,8770,8790,8770,341
20241024,144900,329632320,8750,8750,8750,8750,103
20241024,144800,328731070,8760,8770,8770,8760,3
20241024,144700,328704780,8760,8770,8770,8760,141
20241024,144600,327469220,8760,8770,8770,8760,4
20241024,144500,327434170,8770,8770,8770,8760,220
20241024,144400,325504790,8770,8770,8770,8770,4
20241024,144300,325469710,8770,8790,8790,8770,184
20241024,144200,323852600,8790,8790,8790,8790,29
20241024,144100,323597690,8790,8790,8790,8790,101
20241024,144000,322709900,8790,8800,8800,8790,135
20241024,143900,321522120,8810,8820,8820,8790,131
20241024,143800,320370280,8800,8790,8800,8790,4
20241024,143700,320335110,8790,8790,8790,8770,182
20241024,143600,318736190,8790,8790,8790,8780,19
20241024,143500,318569210,8780,8790,8790,8780,127
20241024,143400,317453320,8810,8790,8810,8790,52
20241024,143300,316995240,8790,8790,8790,8780,104
20241024,143200,316081110,8810,8790,8810,8790,81
20241024,143100,315367540,8800,8780,8800,8780,214
20241024,143000,313486910,8770,8780,8790,8770,11
20241024,142900,313390350,8780,8770,8790,8750,600
20241024,142800,308133720,8770,8780,8780,8770,4
20241024,142700,308098620,8790,8760,8790,8760,79
20241024,142600,307406100,8770,8770,8770,8760,59
20241024,142500,306888700,8780,8770,8790,8770,5
20241024,142400,306844810,8790,8770,8790,8760,215
20241024,142300,304957050,8790,8770,8790,8770,3
20241024,142200,304930720,8780,8790,8800,8780,218
20241024,142100,303016480,8790,8790,8790,8780,66
20241024,142000,302436370,8790,8780,8790,8780,137
20241024,141900,301233130,8780,8790,8790,8780,4
20241024,141800,301198000,8790,8780,8790,8780,103
20241024,141700,300293630,8790,8790,8790,8780,4
20241024,141600,300258490,8790,8790,8790,8790,29
20241024,141500,300003580,8800,8800,8800,8790,40
20241024,141400,299651600,8800,8790,8800,8790,101
20241024,141300,298763800,8800,8790,8800,8790,4
20241024,141200,298728630,8800,8800,8800,8800,37
20241024,141100,298403030,8800,8800,8800,8800,3
20241024,141000,298376630,8820,8800,8820,8800,131
20241024,140900,297223150,8790,8800,8800,8790,76
20241024,140800,296554380,8790,8790,8800,8780,55
20241024,140700,296071110,8800,8790,8800,8780,55
20241024,140600,295587400,8830,8820,8830,8790,526
20241024,140500,290948070,8820,8800,8820,8790,555
20241024,140400,286056010,8800,8820,8820,8800,9
20241024,140300,285976790,8820,8790,8820,8790,100
20241024,140200,285097760,8790,8820,8820,8790,12
20241024,140100,284992150,8790,8810,8820,8790,112
20241024,140000,284007500,8820,8800,8820,8800,108
20241024,135900,283057040,8800,8800,8800,8800,11
20241024,135800,282960240,8820,8810,8820,8790,5135
20241024,135700,237757970,8810,8810,8810,8810,100
20241024,135600,236876970,8810,8810,8810,8810,3
20241024,135500,236850540,8820,8820,8820,8820,65
20241024,135400,236277240,8820,8820,8820,8820,3
20241024,135300,236250780,8820,8820,8820,8810,100
20241024,135200,235369750,8820,8820,8820,8820,2
20241024,135100,235352110,8830,8810,8830,8810,108
20241024,135000,234400410,8820,8830,8830,8820,8
20241024,134900,234329800,8820,8810,8830,8810,101
20241024,134800,233439930,8820,8820,8820,8820,3
20241024,134700,233413470,8820,8820,8820,8820,53
20241024,134600,232946010,8820,8820,8820,8820,99
20241024,134500,232072830,8820,8830,8830,8820,13
20241024,134400,231958070,8820,8830,8830,8820,300
20241024,134300,229311570,8820,8820,8820,8820,2
20241024,134200,229293930,8830,8840,8840,8830,233
20241024,134100,227236040,8840,8840,8840,8840,0
20241024,134000,227236040,8840,8840,8840,8840,65
20241024,133900,226661440,8830,8830,8830,8830,0
20241024,133800,226661440,8830,8830,8830,8830,97
20241024,133700,225804930,8830,8830,8830,8830,0
20241024,133600,225804930,8830,8830,8830,8830,97
20241024,133500,224948420,8880,8880,8880,8880,0
20241024,133400,224948420,8880,8830,8880,8830,147
20241024,133300,223647910,8860,8860,8860,8860,10
20241024,133200,223559310,8830,8830,8830,8830,97
20241024,133100,222702800,8840,8850,8860,8840,15
20241024,133000,222570160,8840,8840,8840,8840,145
20241024,132900,221288360,8840,8840,8840,8830,69
20241024,132800,220678480,8830,8830,8830,8830,97
20241024,132700,219821970,8820,8820,8820,8820,0
20241024,132600,219821970,8820,8820,8820,8820,97
20241024,132500,218966430,8830,8830,8830,8830,138
20241024,132400,217747890,8820,8820,8820,8820,0
20241024,132300,217747890,8820,8820,8820,8820,97
20241024,132200,216892350,8820,8820,8820,8820,50
20241024,132100,216451350,8820,8820,8820,8820,97
20241024,132000,215595810,8830,8830,8830,8830,0
20241024,131900,215595810,8830,8830,8830,8830,2
20241024,131800,215578150,8820,8820,8820,8820,96
20241024,131700,214731430,8820,8830,8830,8820,1501
20241024,131600,201491350,8840,8840,8840,8840,0
20241024,131500,201491350,8840,8830,8840,8830,318
20241024,131400,198683400,8830,8830,8830,8830,0
20241024,131300,198683400,8830,8840,8840,8830,80
20241024,131200,197976500,8830,8840,8840,8830,172
20241024,131100,196457710,8840,8840,8840,8840,97
20241024,131000,195600230,8840,8840,8840,8840,0
20241024,130900,195600230,8840,8820,8840,8820,1953
20241024,130800,178355730,8830,8850,8850,8830,3334
20241024,130700,148858890,8860,8870,8870,8860,1022
20241024,130600,139802220,8870,8880,8880,8870,3
20241024,130500,139775590,8880,8880,8880,8880,27
20241024,130400,139535830,8890,8890,8890,8890,0
20241024,130300,139535830,8890,8890,8890,8890,5
20241024,130200,139491380,8880,8880,8880,8880,97
20241024,130100,138630020,8880,8880,8880,8880,10
20241024,130000,138541220,8880,8890,8890,8880,108
20241024,125900,137582070,8880,8880,8880,8880,0
20241024,125800,137582070,8880,8900,8900,8880,100
20241024,125700,136694010,8900,8900,8900,8900,50
20241024,125600,136249010,8870,8870,8870,8870,97
20241024,125500,135388620,8870,8870,8870,8870,0
20241024,125400,135388620,8870,8870,8870,8870,97
20241024,125300,134528230,8870,8870,8870,8870,0
20241024,125200,134528230,8870,8880,8920,8870,199
20241024,125100,132758120,8860,8870,8870,8860,18
20241024,125000,132598620,8870,8870,8870,8870,97
20241024,124900,131738230,8930,8880,8930,8880,100
20241024,124800,130849930,8860,8880,8880,8860,125
20241024,124700,129742300,8940,8940,8940,8940,48
20241024,124600,129313180,8890,8870,8890,8860,334
20241024,124500,126351160,8870,8870,8870,8870,0
20241024,124400,126351160,8870,8880,8880,8870,182
20241024,124300,124736320,8880,8880,8880,8880,3
20241024,124200,124709680,8880,8880,8880,8880,6
20241024,124100,124656400,8870,8870,8870,8870,0
20241024,124000,124656400,8870,8870,8870,8870,0
20241024,123900,124656400,8870,8870,8870,8870,97
20241024,123800,123796010,8890,8890,8890,8890,61
20241024,123700,123253720,8870,8870,8870,8870,97
20241024,123600,122393330,8890,8890,8890,8890,0
20241024,123500,122393330,8890,8890,8890,8890,71
20241024,123400,121762140,8900,8900,8900,8900,69
20241024,123300,121148040,8900,8900,8900,8900,30
20241024,123200,120881040,8900,8900,8900,8900,36
20241024,123100,120560640,8900,8910,8960,8900,297
20241024,123000,117909730,8870,8870,8870,8870,169
20241024,122900,116410700,8880,8920,8920,8880,98
20241024,122800,115540420,8880,8880,8880,8880,156
20241024,122700,114155140,8880,8920,8920,8880,107
20241024,122600,113204580,8890,8890,8890,8890,0
20241024,122500,113204580,8890,8890,8890,8890,97
20241024,122400,112342250,8890,8890,8890,8890,0
20241024,122300,112342250,8890,8890,8890,8890,197
20241024,122200,110590920,8920,8920,8920,8920,1
20241024,122100,110582000,8890,8890,8890,8890,97
20241024,122000,109719670,8920,8920,8920,8920,8
20241024,121900,109648310,8890,8890,8890,8890,97
20241024,121800,108785980,8890,8890,8890,8890,0
20241024,121700,108785980,8890,8890,8890,8890,0
20241024,121600,108785980,8890,8930,8930,8890,102
20241024,121500,107879000,8890,8890,8890,8890,0
20241024,121400,107879000,8890,8920,8920,8890,197
20241024,121300,106124670,8910,8910,8910,8910,201
20241024,121200,104333760,8880,8880,8880,8880,172
20241024,121100,102806400,8880,8880,8880,8880,2
20241024,121000,102788640,8880,8870,8880,8870,98
20241024,120900,101919370,8880,8880,8880,8880,0
20241024,120800,101919370,8880,8910,8910,8880,53
20241024,120700,101448700,8880,8890,8890,8880,480
20241024,120600,97184340,8910,8910,8910,8910,40
20241024,120500,96827940,8910,8910,8910,8910,80
20241024,120400,96115140,8900,8920,8920,8900,259
20241024,120300,93809270,8910,8910,8910,8910,0
20241024,120200,93809270,8910,8910,8910,8910,191
20241024,120100,92107460,8910,8910,8910,8910,0
20241024,120000,92107460,8910,8910,8910,8910,97
20241024,115900,91243190,8910,8910,8910,8910,0
20241024,115800,91243190,8910,8910,8910,8910,97
20241024,115700,90378920,8920,8920,8920,8920,6
20241024,115600,90325400,8920,8920,8920,8920,22
20241024,115500,90129160,8920,8920,8920,8920,654
20241024,115400,84295480,8920,8920,8920,8920,308
20241024,115300,81548120,8920,8920,8920,8920,97
20241024,115200,80682880,8930,8930,8930,8930,0
20241024,115100,80682880,8930,8930,8930,8930,176
20241024,115000,79111200,8930,8930,8930,8930,0
20241024,114900,79111200,8930,8930,8930,8930,129
20241024,114800,77959230,8930,8930,8930,8930,2
20241024,114700,77941370,8930,8920,8930,8920,2
20241024,114600,77923520,8920,8920,8920,8920,0
20241024,114500,77923520,8920,8920,8920,8920,0
20241024,114400,77923520,8920,8930,8930,8920,14
20241024,114300,77798600,8930,8930,8930,8930,0
20241024,114200,77798600,8930,8930,8930,8930,1
20241024,114100,77789670,8930,8930,8930,8930,4
20241024,114000,77753950,8920,8920,8920,8920,0
20241024,113900,77753950,8920,8920,8920,8920,0
20241024,113800,77753950,8920,8920,8920,8920,2
20241024,113700,77736110,8920,8920,8920,8920,16
20241024,113600,77593390,8920,8920,8920,8920,0
20241024,113500,77593390,8920,8920,8920,8920,0
20241024,113400,77593390,8920,8920,8920,8920,6
20241024,113300,77539870,8920,8920,8920,8920,5
20241024,113200,77495270,8910,8910,8910,8910,0
20241024,113100,77495270,8910,8910,8910,8910,2
20241024,113000,77477450,8910,8910,8910,8910,3
20241024,112900,77450720,8910,8910,8910,8910,0
20241024,112800,77450720,8910,8910,8910,8910,0
20241024,112700,77450720,8910,8910,8910,8910,100
20241024,112600,76559720,8920,8920,8920,8920,0
20241024,112500,76559720,8920,8920,8920,8920,1
20241024,112400,76550800,8920,8920,8920,8920,5
20241024,112300,76506200,8910,8910,8910,8910,0
20241024,112200,76506200,8910,8910,8910,8910,0
20241024,112100,76506200,8910,8910,8910,8910,0
20241024,112000,76506200,8910,8910,8910,8910,0
20241024,111900,76506200,8910,8910,8910,8910,0
20241024,111800,76506200,8910,8910,8910,8910,10
20241024,111700,76417100,8910,8910,8910,8910,8
20241024,111600,76345820,8920,8920,8920,8920,1
20241024,111500,76336900,8920,8920,8920,8920,11
20241024,111400,76238780,8920,8920,8920,8920,0
20241024,111300,76238780,8920,8920,8920,8920,2
20241024,111200,76220940,8920,8920,8920,8920,131
20241024,111100,75052420,8920,8920,8920,8920,1
20241024,111000,75043500,8920,8920,8920,8920,2
20241024,110900,75025660,8920,8920,8920,8920,0
20241024,110800,75025660,8920,8920,8920,8920,3
20241024,110700,74998900,8910,8910,8910,8910,1
20241024,110600,74989990,8920,8920,8920,8920,0
20241024,110500,74989990,8920,8920,8920,8920,4
20241024,110400,74954310,8920,8920,8920,8920,0
20241024,110300,74954310,8920,8920,8920,8920,0
20241024,110200,74954310,8920,8920,8920,8920,4
20241024,110100,74918630,8920,8920,8920,8920,1
20241024,110000,74909710,8920,8920,8920,8920,0
20241024,105900,74909710,8920,8920,8920,8920,4
20241024,105800,74874030,8920,8920,8920,8920,2
20241024,105700,74856190,8920,8920,8920,8920,4
20241024,105600,74820510,8900,8900,8900,8900,0
20241024,105500,74820510,8900,8900,8900,8900,0
20241024,105400,74820510,8900,8900,8900,8900,8
20241024,105300,74749310,8900,8900,8900,8900,1
20241024,105200,74740410,8900,8900,8900,8900,1
20241024,105100,74731510,8900,8900,8900,8900,1
20241024,105000,74722610,8900,8900,8900,8890,24
20241024,104900,74509020,8890,8900,8900,8890,6
20241024,104800,74455660,8900,8900,8900,8900,0
20241024,104700,74455660,8900,8900,8900,8900,1
20241024,104600,74446760,8900,8900,8900,8900,0
20241024,104500,74446760,8900,8910,8910,8900,208
20241024,104400,72594510,8920,8920,8920,8920,0
20241024,104300,72594510,8920,8920,8920,8920,2
20241024,104200,72576670,8920,8920,8920,8920,0
20241024,104100,72576670,8920,8920,8920,8920,38
20241024,104000,72237710,8910,8910,8910,8910,0
20241024,103900,72237710,8910,8910,8910,8910,8
20241024,103800,72166430,8920,8920,8920,8920,102
20241024,103700,71256590,8920,8920,8920,8920,2
20241024,103600,71238750,8920,8920,8920,8920,5
20241024,103500,71194150,8920,8910,8920,8910,38
20241024,103400,70855220,8900,8900,8900,8900,2
20241024,103300,70837420,8890,8890,8890,8890,0
20241024,103200,70837420,8890,8890,8890,8890,7
20241024,103100,70775190,8890,8920,8920,8890,10
20241024,103000,70686230,8920,8920,8920,8920,2
20241024,102900,70668390,8920,8920,8920,8920,2
20241024,102800,70650550,8930,8930,8930,8930,2
20241024,102700,70632690,8930,8930,8930,8930,0
20241024,102600,70632690,8930,8930,8930,8930,0
20241024,102500,70632690,8930,8930,8930,8930,1
20241024,102400,70623760,8880,8880,8880,8880,0
20241024,102300,70623760,8880,8900,8900,8880,142
20241024,102200,69361520,8910,8920,8920,8910,4
20241024,102100,69325870,8920,8920,8920,8920,6
20241024,102000,69272350,8930,8930,8930,8930,2
20241024,101900,69254490,8930,8930,8930,8930,50
20241024,101800,68807990,8920,8920,8920,8920,0
20241024,101700,68807990,8920,8920,8920,8920,0
20241024,101600,68807990,8920,8930,8930,8920,14
20241024,101500,68683030,8930,8930,8930,8930,100
20241024,101400,67790030,8930,8930,8930,8930,9
20241024,101300,67709660,8930,8930,8930,8930,1
20241024,101200,67700730,8930,8930,8930,8930,64
20241024,101100,67129210,8900,8900,8900,8900,0
20241024,101000,67129210,8900,8900,8900,8900,0
20241024,100900,67129210,8900,8900,8900,8900,0
20241024,100800,67129210,8900,8900,8900,8900,0
20241024,100700,67129210,8900,8900,8900,8900,0
20241024,100600,67129210,8900,8900,8900,8900,0
20241024,100500,67129210,8900,8900,8900,8900,0
20241024,100400,67129210,8900,8900,8900,8900,143
20241024,100300,65856510,8910,8910,8910,8910,1
20241024,100200,65847600,8910,8910,8910,8910,1
20241024,100100,65838690,8910,8920,8920,8910,56
20241024,100000,65339710,8930,8940,8940,8930,14
20241024,095900,65214580,8950,8940,8950,8940,224
20241024,095800,63212000,8950,8940,8950,8940,85
20241024,095700,62452080,8950,8940,8950,8940,12
20241024,095600,62344780,8940,8940,8940,8940,3
20241024,095500,62317960,8940,8940,8940,8940,0
20241024,095400,62317960,8940,8940,8940,8940,3
20241024,095300,62291140,8940,8940,8940,8940,3
20241024,095200,62264320,8940,8940,8940,8940,0
20241024,095100,62264320,8940,8940,8940,8940,3
20241024,095000,62237500,8930,8930,8930,8930,4
20241024,094900,62201780,8950,8950,8950,8950,0
20241024,094800,62201780,8950,8950,8950,8950,0
20241024,094700,62201780,8950,8950,8950,8950,6
20241024,094600,62148080,8950,8950,8950,8950,3
20241024,094500,62121230,8940,8930,8940,8930,2
20241024,094400,62103360,8910,8910,8910,8910,0
20241024,094300,62103360,8910,8910,8910,8910,100
20241024,094200,61212360,8910,8900,8910,8900,732
20241024,094100,54694540,8900,8900,8900,8900,0
20241024,094000,54694540,8900,8890,8900,8890,82
20241024,093900,53965130,8890,8890,8890,8890,4
20241024,093800,53929570,8890,8890,8890,8890,6
20241024,093700,53876230,8860,8900,8900,8860,156
20241024,093600,52491900,8900,8880,8900,8880,194
20241024,093500,50769160,8860,8870,8880,8860,138
20241024,093400,49545420,8870,8860,8870,8860,156
20241024,093300,48162400,8870,8860,8870,8860,12
20241024,093200,48056030,8870,8860,8870,8860,39
20241024,093100,47710110,8870,8860,8870,8860,7
20241024,093000,47648080,8870,8860,8870,8860,191
20241024,092900,45955780,8870,8870,8870,8870,51
20241024,092800,45503410,8870,8880,8880,8870,87
20241024,092700,44731300,8900,8900,8900,8900,0
20241024,092600,44731300,8900,8900,8900,8900,1
20241024,092500,44722400,8900,8900,8900,8900,20
20241024,092400,44544400,8900,8900,8900,8900,1400
20241024,092300,32084400,8910,8910,8910,8910,5
20241024,092200,32039850,8910,8910,8910,8910,115
20241024,092100,31015200,8910,8920,8920,8910,272
20241024,092000,28591650,8920,8920,8920,8920,0
20241024,091900,28591650,8920,8900,8920,8900,567
20241024,091800,23543160,8910,8890,8910,8890,279
20241024,091700,21060610,8930,8880,8930,8880,46
20241024,091600,20651980,8890,8920,8960,8890,1136
20241024,091500,10540090,8990,8990,8990,8990,0
20241024,091400,10540090,8990,8970,8990,8920,297
20241024,091300,7883370,9010,9010,9010,9010,0
20241024,091200,7883370,9010,9010,9010,9010,0
20241024,091100,7883370,9010,9010,9010,9010,5
20241024,091000,7838320,9010,8980,9010,8980,16
20241024,090900,7694610,8990,9000,9000,8990,6
20241024,090800,7640630,9010,9020,9020,9010,2
20241024,090700,7622600,9020,9020,9020,9020,0
20241024,090600,7622600,9020,9020,9020,9020,0
20241024,090500,7622600,9020,9020,9020,9020,0
20241024,090400,7622600,9020,9020,9020,9020,91
20241024,090300,6801780,9020,9020,9020,9020,0
20241024,090200,6801780,9020,9020,9020,9020,0
20241024,090100,6801780,9020,9060,9060,9020,47
20241024,090000,6377800,8920,8920,8920,8920,715