KissMeData/004430/min/candle-20241024.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241024,184200,591704890,12260,12260,12260,12260,4221
20241024,184100,591704890,12260,12260,12260,12260,0
20241024,184000,591704890,12260,12260,12260,12260,0
20241024,183900,591704890,12260,12260,12260,12260,0
20241024,183800,591704890,12260,12260,12260,12260,0
20241024,183700,591704890,12260,12260,12260,12260,0
20241024,183600,591704890,12260,12260,12260,12260,0
20241024,183500,591704890,12260,12260,12260,12260,0
20241024,183400,591704890,12260,12260,12260,12260,0
20241024,183300,591704890,12260,12260,12260,12260,0
20241024,183200,591704890,12260,12260,12260,12260,0
20241024,183100,591704890,12260,12260,12260,12260,0
20241024,183000,591704890,12260,12260,12260,12260,0
20241024,182900,591704890,12260,12260,12260,12260,0
20241024,182800,591704890,12260,12260,12260,12260,0
20241024,182700,591704890,12260,12260,12260,12260,0
20241024,182600,591704890,12260,12260,12260,12260,0
20241024,182500,591704890,12260,12260,12260,12260,0
20241024,182400,591704890,12260,12260,12260,12260,0
20241024,182300,591704890,12260,12260,12260,12260,0
20241024,182200,591704890,12260,12260,12260,12260,0
20241024,182100,591704890,12260,12260,12260,12260,0
20241024,182000,591704890,12260,12260,12260,12260,0
20241024,181900,591704890,12260,12260,12260,12260,0
20241024,181800,591704890,12260,12260,12260,12260,0
20241024,181700,591704890,12260,12260,12260,12260,0
20241024,181600,591704890,12260,12260,12260,12260,0
20241024,181500,591704890,12260,12260,12260,12260,0
20241024,181400,591704890,12260,12260,12260,12260,0
20241024,181300,591704890,12260,12260,12260,12260,0
20241024,181200,591704890,12260,12260,12260,12260,4221
20241024,181100,591704890,12260,12260,12260,12260,0
20241024,181000,591704890,12260,12260,12260,12260,0
20241024,180900,591704890,12260,12260,12260,12260,0
20241024,180800,591704890,12260,12260,12260,12260,0
20241024,180700,591704890,12260,12260,12260,12260,0
20241024,180600,591704890,12260,12260,12260,12260,0
20241024,180500,591704890,12260,12260,12260,12260,0
20241024,180400,591704890,12260,12260,12260,12260,0
20241024,180300,591704890,12260,12260,12260,12260,0
20241024,180200,591704890,12260,12260,12260,12260,0
20241024,180100,591704890,12260,12260,12260,12260,0
20241024,180000,591704890,12260,12260,12260,12260,0
20241024,175900,591704890,12260,12260,12260,12260,0
20241024,175800,591704890,12260,12260,12260,12260,0
20241024,175700,591704890,12260,12260,12260,12260,0
20241024,175600,591704890,12260,12260,12260,12260,0
20241024,175500,591704890,12260,12260,12260,12260,0
20241024,175400,591704890,12260,12260,12260,12260,0
20241024,175300,591704890,12260,12260,12260,12260,0
20241024,175200,591704890,12260,12260,12260,12260,0
20241024,175100,591704890,12260,12260,12260,12260,0
20241024,175000,591704890,12260,12260,12260,12260,0
20241024,174900,591704890,12260,12260,12260,12260,0
20241024,174800,591704890,12260,12260,12260,12260,0
20241024,174700,591704890,12260,12260,12260,12260,0
20241024,174600,591704890,12260,12260,12260,12260,0
20241024,174500,591704890,12260,12260,12260,12260,0
20241024,174400,591704890,12260,12260,12260,12260,0
20241024,174300,591704890,12260,12260,12260,12260,0
20241024,174200,591704890,12260,12260,12260,12260,4221
20241024,174100,591704890,12260,12260,12260,12260,0
20241024,174000,591704890,12260,12260,12260,12260,0
20241024,173900,591704890,12260,12260,12260,12260,0
20241024,173800,591704890,12260,12260,12260,12260,0
20241024,173700,591704890,12260,12260,12260,12260,0
20241024,173600,591704890,12260,12260,12260,12260,0
20241024,173500,591704890,12260,12260,12260,12260,0
20241024,173400,591704890,12260,12260,12260,12260,0
20241024,173300,591704890,12260,12260,12260,12260,0
20241024,173200,591704890,12260,12260,12260,12260,0
20241024,173100,591704890,12260,12260,12260,12260,0
20241024,173000,591704890,12260,12260,12260,12260,0
20241024,172900,591704890,12260,12260,12260,12260,0
20241024,172800,591704890,12260,12260,12260,12260,0
20241024,172700,591704890,12260,12260,12260,12260,0
20241024,172600,591704890,12260,12260,12260,12260,0
20241024,172500,591704890,12260,12260,12260,12260,0
20241024,172400,591704890,12260,12260,12260,12260,0
20241024,172300,591704890,12260,12260,12260,12260,0
20241024,172200,591704890,12260,12260,12260,12260,0
20241024,172100,591704890,12260,12260,12260,12260,0
20241024,172000,591704890,12260,12260,12260,12260,0
20241024,171900,591704890,12260,12260,12260,12260,0
20241024,171800,591704890,12260,12260,12260,12260,0
20241024,171700,591704890,12260,12260,12260,12260,0
20241024,171600,591704890,12260,12260,12260,12260,0
20241024,171500,591704890,12260,12260,12260,12260,0
20241024,171400,591704890,12260,12260,12260,12260,0
20241024,171300,591704890,12260,12260,12260,12260,0
20241024,171200,591704890,12260,12260,12260,12260,4221
20241024,171100,591704890,12260,12260,12260,12260,0
20241024,171000,591704890,12260,12260,12260,12260,0
20241024,170900,591704890,12260,12260,12260,12260,0
20241024,170800,591704890,12260,12260,12260,12260,0
20241024,170700,591704890,12260,12260,12260,12260,0
20241024,170600,591704890,12260,12260,12260,12260,0
20241024,170500,591704890,12260,12260,12260,12260,0
20241024,170400,591704890,12260,12260,12260,12260,0
20241024,170300,591704890,12260,12260,12260,12260,0
20241024,170200,591704890,12260,12260,12260,12260,0
20241024,170100,591704890,12260,12260,12260,12260,0
20241024,170000,591704890,12260,12260,12260,12260,0
20241024,165900,591704890,12260,12260,12260,12260,0
20241024,165800,591704890,12260,12260,12260,12260,0
20241024,165700,591704890,12260,12260,12260,12260,0
20241024,165600,591704890,12260,12260,12260,12260,0
20241024,165500,591704890,12260,12260,12260,12260,0
20241024,165400,591704890,12260,12260,12260,12260,0
20241024,165300,591704890,12260,12260,12260,12260,0
20241024,165200,591704890,12260,12260,12260,12260,0
20241024,165100,591704890,12260,12260,12260,12260,0
20241024,165000,591704890,12260,12260,12260,12260,0
20241024,164900,591704890,12260,12260,12260,12260,0
20241024,164800,591704890,12260,12260,12260,12260,0
20241024,164700,591704890,12260,12260,12260,12260,0
20241024,164600,591704890,12260,12260,12260,12260,0
20241024,164500,591704890,12260,12260,12260,12260,0
20241024,164400,591704890,12260,12260,12260,12260,0
20241024,164300,591704890,12260,12260,12260,12260,0
20241024,164200,591704890,12260,12260,12260,12260,4221
20241024,164100,591704890,12260,12260,12260,12260,0
20241024,164000,591704890,12260,12260,12260,12260,0
20241024,163900,591704890,12260,12260,12260,12260,0
20241024,163800,591704890,12260,12260,12260,12260,0
20241024,163700,591704890,12260,12260,12260,12260,0
20241024,163600,591704890,12260,12260,12260,12260,0
20241024,163500,591704890,12260,12260,12260,12260,0
20241024,163400,591704890,12260,12260,12260,12260,0
20241024,163300,591704890,12260,12260,12260,12260,0
20241024,163200,591704890,12260,12260,12260,12260,0
20241024,163100,591704890,12260,12260,12260,12260,0
20241024,163000,591704890,12260,12260,12260,12260,0
20241024,162900,591704890,12260,12260,12260,12260,0
20241024,162800,591704890,12260,12260,12260,12260,0
20241024,162700,591704890,12260,12260,12260,12260,0
20241024,162600,591704890,12260,12260,12260,12260,0
20241024,162500,591704890,12260,12260,12260,12260,0
20241024,162400,591704890,12260,12260,12260,12260,0
20241024,162300,591704890,12260,12260,12260,12260,0
20241024,162200,591704890,12260,12260,12260,12260,0
20241024,162100,591704890,12260,12260,12260,12260,0
20241024,162000,591704890,12260,12260,12260,12260,0
20241024,161900,591704890,12260,12260,12260,12260,0
20241024,161800,591704890,12260,12260,12260,12260,0
20241024,161700,591704890,12260,12260,12260,12260,0
20241024,161600,591704890,12260,12260,12260,12260,0
20241024,161500,591704890,12260,12260,12260,12260,0
20241024,161400,591704890,12260,12260,12260,12260,0
20241024,161300,591704890,12260,12260,12260,12260,0
20241024,161200,591704890,12260,12260,12260,12260,4221
20241024,161100,591704890,12260,12260,12260,12260,0
20241024,161000,591704890,12260,12260,12260,12260,0
20241024,160900,591704890,12260,12260,12260,12260,0
20241024,160800,591704890,12260,12260,12260,12260,0
20241024,160700,591704890,12260,12260,12260,12260,0
20241024,160600,591704890,12260,12260,12260,12260,0
20241024,160500,591704890,12260,12260,12260,12260,0
20241024,160400,591704890,12260,12260,12260,12260,0
20241024,160300,591704890,12260,12260,12260,12260,0
20241024,160200,591704890,12260,12260,12260,12260,0
20241024,160100,591704890,12260,12260,12260,12260,0
20241024,160000,591704890,12260,12260,12260,12260,0
20241024,155900,591704890,12260,12260,12260,12260,0
20241024,155800,591704890,12260,12260,12260,12260,0
20241024,155700,591704890,12260,12260,12260,12260,0
20241024,155600,591704890,12260,12260,12260,12260,0
20241024,155500,591704890,12260,12260,12260,12260,0
20241024,155400,591704890,12260,12260,12260,12260,0
20241024,155300,591704890,12260,12260,12260,12260,0
20241024,155200,591704890,12260,12260,12260,12260,0
20241024,155100,591704890,12260,12260,12260,12260,0
20241024,155000,591704890,12260,12260,12260,12260,0
20241024,154900,591704890,12260,12260,12260,12260,0
20241024,154800,591704890,12260,12260,12260,12260,0
20241024,154700,591704890,12260,12260,12260,12260,0
20241024,154600,591704890,12260,12260,12260,12260,0
20241024,154500,591704890,12260,12260,12260,12260,0
20241024,154400,591704890,12260,12260,12260,12260,0
20241024,154300,591704890,12260,12260,12260,12260,0
20241024,154200,591704890,12260,12260,12260,12260,4221
20241024,154100,591704890,12260,12260,12260,12260,0
20241024,154000,591704890,12260,12260,12260,12260,0
20241024,153900,591704890,12260,12260,12260,12260,0
20241024,153800,591704890,12260,12260,12260,12260,0
20241024,153700,591704890,12260,12260,12260,12260,0
20241024,153600,591704890,12260,12260,12260,12260,0
20241024,153500,591704890,12260,12260,12260,12260,0
20241024,153400,591704890,12260,12260,12260,12260,0
20241024,153300,591704890,12260,12260,12260,12260,0
20241024,153200,591704890,12260,12260,12260,12260,0
20241024,153100,591704890,12260,12260,12260,12260,0
20241024,153000,591704890,12260,12260,12260,12260,4221
20241024,152900,539955430,12140,12140,12140,12140,0
20241024,152800,539955430,12140,12140,12140,12140,0
20241024,152700,539955430,12140,12140,12140,12140,0
20241024,152600,539955430,12140,12140,12140,12140,0
20241024,152500,539955430,12140,12140,12140,12140,0
20241024,152400,539955430,12140,12140,12140,12140,0
20241024,152300,539955430,12140,12140,12140,12140,0
20241024,152200,539955430,12140,12140,12140,12140,0
20241024,152100,539955430,12140,12140,12140,12140,0
20241024,152000,539955430,12140,12140,12140,12140,0
20241024,151900,539955430,12140,12130,12170,12130,87
20241024,151800,538899370,12130,12140,12140,12130,553
20241024,151700,532191190,12140,12160,12180,12140,353
20241024,151600,527902370,12160,12170,12170,12160,306
20241024,151500,524180790,12180,12180,12180,12180,100
20241024,151400,522962790,12170,12170,12170,12170,149
20241024,151300,521149460,12160,12170,12170,12160,174
20241024,151200,519032710,12210,12210,12210,12210,0
20241024,151100,519032710,12210,12210,12210,12210,0
20241024,151000,519032710,12210,12170,12210,12170,187
20241024,150900,516756840,12210,12210,12210,12210,0
20241024,150800,516756840,12210,12210,12210,12210,10
20241024,150700,516634740,12210,12190,12210,12190,79
20241024,150600,515671710,12190,12190,12190,12190,162
20241024,150500,513696930,12190,12190,12190,12190,0
20241024,150400,513696930,12190,12190,12190,12190,1
20241024,150300,513684740,12160,12190,12190,12160,123
20241024,150200,512188210,12160,12160,12160,12160,0
20241024,150100,512188210,12160,12160,12160,12160,0
20241024,150000,512188210,12160,12180,12180,12160,95
20241024,145900,511032910,12190,12180,12190,12180,3
20241024,145800,510996360,12170,12170,12170,12170,45
20241024,145700,510448710,12160,12170,12170,12160,190
20241024,145600,508137190,12160,12160,12160,12160,0
20241024,145500,508137190,12160,12170,12170,12160,851
20241024,145400,497789020,12160,12170,12190,12160,66
20241024,145300,496986040,12190,12190,12190,12190,161
20241024,145200,495023450,12190,12180,12190,12160,2608
20241024,145100,463281970,12180,12190,12190,12180,336
20241024,145000,459189160,12190,12190,12190,12190,1115
20241024,144900,445597310,12190,12200,12200,12190,112
20241024,144800,444231610,12210,12210,12210,12210,10
20241024,144700,444109510,12210,12210,12210,12210,0
20241024,144600,444109510,12210,12210,12210,12210,46
20241024,144500,443547850,12220,12220,12220,12200,206
20241024,144400,441034610,12210,12210,12210,12210,1
20241024,144300,441022400,12200,12200,12200,12200,0
20241024,144200,441022400,12200,12210,12210,12200,28
20241024,144100,440680770,12210,12210,12210,12210,100
20241024,144000,439459770,12200,12200,12200,12200,0
20241024,143900,439459770,12200,12200,12200,12200,0
20241024,143800,439459770,12200,12200,12200,12200,0
20241024,143700,439459770,12200,12200,12200,12200,0
20241024,143600,439459770,12200,12200,12200,12200,445
20241024,143500,434030770,12200,12190,12200,12190,75
20241024,143400,433116460,12200,12200,12200,12200,1
20241024,143300,433104260,12190,12190,12190,12190,0
20241024,143200,433104260,12190,12190,12190,12190,9
20241024,143100,432994550,12190,12190,12190,12190,0
20241024,143000,432994550,12190,12190,12190,12190,0
20241024,142900,432994550,12190,12200,12200,12190,314
20241024,142800,429164890,12190,12200,12200,12190,7
20241024,142700,429079550,12200,12200,12200,12190,75
20241024,142600,428164980,12200,12200,12200,12200,0
20241024,142500,428164980,12200,12200,12200,12200,204
20241024,142400,425676180,12190,12190,12190,12190,8
20241024,142300,425578660,12190,12190,12190,12190,8
20241024,142200,425481140,12190,12190,12190,12190,0
20241024,142100,425481140,12190,12200,12200,12190,5
20241024,142000,425420170,12190,12200,12200,12190,50
20241024,141900,424810620,12190,12190,12190,12190,0
20241024,141800,424810620,12190,12190,12190,12190,0
20241024,141700,424810620,12190,12200,12210,12190,111
20241024,141600,423455880,12230,12200,12230,12200,83
20241024,141500,422443220,12180,12200,12200,12180,186
20241024,141400,420175290,12210,12210,12210,12210,0
20241024,141300,420175290,12210,12210,12210,12210,1
20241024,141200,420163080,12210,12210,12210,12210,50
20241024,141100,419552580,12200,12200,12200,12200,0
20241024,141000,419552580,12200,12200,12200,12200,0
20241024,140900,419552580,12200,12200,12200,12200,383
20241024,140800,414879980,12180,12180,12180,12180,85
20241024,140700,413844680,12190,12190,12190,12190,1
20241024,140600,413832490,12190,12190,12190,12190,1078
20241024,140500,400691670,12190,12190,12190,12190,14
20241024,140400,400521010,12200,12200,12200,12200,0
20241024,140300,400521010,12200,12190,12200,12190,750
20241024,140200,391378310,12190,12200,12200,12190,29
20241024,140100,391024780,12210,12200,12210,12190,124
20241024,140000,389512230,12190,12200,12200,12190,57
20241024,135900,388817160,12190,12200,12200,12190,25
20241024,135800,388512360,12210,12230,12230,12190,2943
20241024,135700,352590210,12220,12230,12230,12220,149
20241024,135600,350768170,12270,12270,12270,12270,0
20241024,135500,350768170,12270,12270,12270,12270,0
20241024,135400,350768170,12270,12270,12270,12270,0
20241024,135300,350768170,12270,12270,12270,12270,0
20241024,135200,350768170,12270,12270,12270,12270,0
20241024,135100,350768170,12270,12270,12270,12270,0
20241024,135000,350768170,12270,12270,12270,12220,19
20241024,134900,350535890,12220,12220,12220,12220,1
20241024,134800,350523670,12220,12280,12280,12220,89
20241024,134700,349435950,12230,12230,12230,12230,0
20241024,134600,349435950,12230,12230,12230,12230,0
20241024,134500,349435950,12230,12260,12260,12230,118
20241024,134400,347992720,12260,12260,12260,12260,1
20241024,134300,347980460,12260,12240,12260,12240,57
20241024,134200,347281660,12230,12230,12230,12230,0
20241024,134100,347281660,12230,12230,12230,12230,0
20241024,134000,347281660,12230,12230,12230,12230,0
20241024,133900,347281660,12230,12230,12230,12230,0
20241024,133800,347281660,12230,12230,12230,12230,0
20241024,133700,347281660,12230,12230,12230,12230,200
20241024,133600,344835660,12230,12230,12230,12230,147
20241024,133500,343037850,12230,12230,12230,12230,100
20241024,133400,341814850,12240,12240,12240,12240,136
20241024,133300,340150210,12260,12260,12260,12260,1
20241024,133200,340137950,12250,12260,12260,12250,508
20241024,133100,333914920,12260,12260,12260,12260,0
20241024,133000,333914920,12260,12260,12260,12260,0
20241024,132900,333914920,12260,12260,12260,12260,8
20241024,132800,333816840,12260,12260,12260,12260,0
20241024,132700,333816840,12260,12260,12260,12260,0
20241024,132600,333816840,12260,12260,12260,12260,0
20241024,132500,333816840,12260,12260,12260,12260,2
20241024,132400,333792320,12250,12250,12250,12250,0
20241024,132300,333792320,12250,12250,12250,12250,0
20241024,132200,333792320,12250,12250,12250,12250,0
20241024,132100,333792320,12250,12250,12250,12250,0
20241024,132000,333792320,12250,12250,12250,12250,0
20241024,131900,333792320,12250,12250,12250,12250,0
20241024,131800,333792320,12250,12250,12250,12250,0
20241024,131700,333792320,12250,12250,12250,12250,0
20241024,131600,333792320,12250,12250,12250,12250,0
20241024,131500,333792320,12250,12250,12250,12250,2
20241024,131400,333767820,12240,12240,12240,12240,0
20241024,131300,333767820,12240,12240,12240,12240,0
20241024,131200,333767820,12240,12240,12240,12240,0
20241024,131100,333767820,12240,12240,12240,12240,0
20241024,131000,333767820,12240,12240,12240,12240,1
20241024,130900,333755580,12240,12240,12240,12240,3
20241024,130800,333718860,12230,12250,12250,12230,225
20241024,130700,330965450,12250,12250,12250,12250,0
20241024,130600,330965450,12250,12250,12250,12250,0
20241024,130500,330965450,12250,12250,12250,12250,1
20241024,130400,330953200,12250,12250,12250,12250,0
20241024,130300,330953200,12250,12250,12250,12250,0
20241024,130200,330953200,12250,12260,12260,12250,313
20241024,130100,327117450,12280,12280,12280,12280,0
20241024,130000,327117450,12280,12280,12280,12280,1
20241024,125900,327105170,12290,12290,12290,12290,0
20241024,125800,327105170,12290,12290,12290,12290,0
20241024,125700,327105170,12290,12290,12290,12290,0
20241024,125600,327105170,12290,12290,12290,12290,1
20241024,125500,327092880,12290,12290,12290,12290,0
20241024,125400,327092880,12290,12290,12290,12290,0
20241024,125300,327092880,12290,12290,12290,12290,8
20241024,125200,326994560,12290,12290,12290,12290,0
20241024,125100,326994560,12290,12290,12290,12290,0
20241024,125000,326994560,12290,12290,12290,12290,1
20241024,124900,326982270,12240,12240,12240,12240,0
20241024,124800,326982270,12240,12240,12240,12240,0
20241024,124700,326982270,12240,12240,12240,12240,0
20241024,124600,326982270,12240,12240,12240,12240,0
20241024,124500,326982270,12240,12240,12240,12240,1
20241024,124400,326970030,12240,12240,12240,12240,0
20241024,124300,326970030,12240,12240,12240,12240,0
20241024,124200,326970030,12240,12240,12240,12240,76
20241024,124100,326039790,12240,12240,12240,12240,0
20241024,124000,326039790,12240,12240,12240,12240,50
20241024,123900,325427790,12310,12310,12310,12310,0
20241024,123800,325427790,12310,12310,12310,12310,0
20241024,123700,325427790,12310,12310,12310,12310,0
20241024,123600,325427790,12310,12270,12310,12270,479
20241024,123500,319540110,12230,12230,12230,12230,0
20241024,123400,319540110,12230,12230,12230,12230,0
20241024,123300,319540110,12230,12230,12230,12230,8
20241024,123200,319442270,12220,12220,12220,12220,0
20241024,123100,319442270,12220,12220,12220,12220,0
20241024,123000,319442270,12220,12220,12220,12220,0
20241024,122900,319442270,12220,12240,12240,12220,298
20241024,122800,315800100,12270,12270,12270,12270,3
20241024,122700,315763290,12270,12270,12270,12270,0
20241024,122600,315763290,12270,12270,12270,12270,0
20241024,122500,315763290,12270,12270,12270,12270,0
20241024,122400,315763290,12270,12270,12270,12270,0
20241024,122300,315763290,12270,12270,12270,12270,0
20241024,122200,315763290,12270,12270,12270,12270,62
20241024,122100,315002550,12270,12270,12270,12270,0
20241024,122000,315002550,12270,12270,12270,12270,0
20241024,121900,315002550,12270,12270,12270,12270,5
20241024,121800,314941200,12220,12220,12220,12220,0
20241024,121700,314941200,12220,12220,12220,12220,0
20241024,121600,314941200,12220,12220,12220,12220,0
20241024,121500,314941200,12220,12230,12230,12220,176
20241024,121400,312790440,12280,12280,12280,12280,1
20241024,121300,312778160,12220,12220,12220,12220,655
20241024,121200,304774060,12230,12250,12250,12230,1000
20241024,121100,292538370,12250,12250,12250,12250,0
20241024,121000,292538370,12250,12250,12250,12250,0
20241024,120900,292538370,12250,12250,12250,12250,0
20241024,120800,292538370,12250,12250,12250,12250,8
20241024,120700,292440370,12280,12280,12280,12280,0
20241024,120600,292440370,12280,12280,12280,12280,0
20241024,120500,292440370,12280,12280,12280,12280,0
20241024,120400,292440370,12280,12280,12280,12280,0
20241024,120300,292440370,12280,12280,12280,12280,0
20241024,120200,292440370,12280,12280,12280,12280,0
20241024,120100,292440370,12280,12280,12280,12280,1
20241024,120000,292428090,12240,12240,12240,12240,0
20241024,115900,292428090,12240,12240,12240,12240,0
20241024,115800,292428090,12240,12240,12240,12240,0
20241024,115700,292428090,12240,12250,12250,12240,168
20241024,115600,290371750,12250,12250,12250,12250,0
20241024,115500,290371750,12250,12250,12250,12250,10
20241024,115400,290249250,12250,12250,12250,12250,0
20241024,115300,290249250,12250,12250,12250,12250,1
20241024,115200,290237000,12240,12240,12240,12240,0
20241024,115100,290237000,12240,12240,12240,12240,0
20241024,115000,290237000,12240,12240,12240,12240,0
20241024,114900,290237000,12240,12240,12240,12240,0
20241024,114800,290237000,12240,12240,12240,12240,0
20241024,114700,290237000,12240,12240,12240,12240,0
20241024,114600,290237000,12240,12240,12240,12240,0
20241024,114500,290237000,12240,12240,12240,12240,220
20241024,114400,287544200,12250,12250,12250,12250,6
20241024,114300,287470700,12250,12250,12250,12250,20
20241024,114200,287225700,12250,12250,12250,12250,190
20241024,114100,284898200,12250,12260,12260,12250,1196
20241024,114000,270246320,12280,12280,12280,12280,0
20241024,113900,270246320,12280,12280,12280,12280,0
20241024,113800,270246320,12280,12280,12280,12280,2
20241024,113700,270221760,12280,12280,12280,12280,0
20241024,113600,270221760,12280,12280,12280,12280,0
20241024,113500,270221760,12280,12280,12280,12280,0
20241024,113400,270221760,12280,12280,12280,12280,1
20241024,113300,270209480,12280,12280,12280,12280,300
20241024,113200,266525480,12290,12290,12290,12290,1
20241024,113100,266513190,12310,12310,12310,12310,0
20241024,113000,266513190,12310,12310,12310,12310,1
20241024,112900,266500880,12310,12310,12310,12310,0
20241024,112800,266500880,12310,12310,12310,12310,0
20241024,112700,266500880,12310,12310,12310,12310,0
20241024,112600,266500880,12310,12310,12310,12310,0
20241024,112500,266500880,12310,12310,12310,12310,0
20241024,112400,266500880,12310,12310,12310,12310,1
20241024,112300,266488570,12280,12280,12280,12280,535
20241024,112200,259918770,12280,12270,12280,12270,179
20241024,112100,257721930,12240,12240,12240,12240,1
20241024,112000,257709690,12270,12260,12270,12260,230
20241024,111900,254889780,12220,12220,12220,12220,0
20241024,111800,254889780,12220,12220,12220,12220,0
20241024,111700,254889780,12220,12220,12220,12220,0
20241024,111600,254889780,12220,12220,12220,12220,1
20241024,111500,254877560,12220,12230,12230,12220,203
20241024,111400,252396500,12210,12210,12210,12210,0
20241024,111300,252396500,12210,12210,12210,12210,0
20241024,111200,252396500,12210,12210,12210,12210,0
20241024,111100,252396500,12210,12210,12210,12210,0
20241024,111000,252396500,12210,12210,12210,12210,0
20241024,110900,252396500,12210,12220,12220,12210,1138
20241024,110800,238498910,12220,12220,12220,12220,0
20241024,110700,238498910,12220,12220,12220,12220,0
20241024,110600,238498910,12220,12230,12230,12220,138
20241024,110500,236812130,12230,12230,12230,12230,0
20241024,110400,236812130,12230,12230,12230,12230,0
20241024,110300,236812130,12230,12240,12240,12230,447
20241024,110200,231343770,12230,12230,12230,12230,0
20241024,110100,231343770,12230,12230,12230,12230,0
20241024,110000,231343770,12230,12230,12230,12230,0
20241024,105900,231343770,12230,12230,12230,12230,0
20241024,105800,231343770,12230,12230,12230,12230,0
20241024,105700,231343770,12230,12230,12230,12230,98
20241024,105600,230145230,12240,12240,12240,12240,8
20241024,105500,230047310,12270,12270,12270,12270,0
20241024,105400,230047310,12270,12270,12270,12270,0
20241024,105300,230047310,12270,12270,12270,12270,1
20241024,105200,230035040,12270,12270,12270,12270,0
20241024,105100,230035040,12270,12270,12270,12270,601
20241024,105000,222660770,12230,12230,12230,12230,0
20241024,104900,222660770,12230,12230,12230,12230,46
20241024,104800,222098190,12240,12240,12240,12240,0
20241024,104700,222098190,12240,12240,12240,12240,0
20241024,104600,222098190,12240,12240,12240,12240,0
20241024,104500,222098190,12240,12240,12240,12240,2
20241024,104400,222073710,12270,12270,12270,12270,0
20241024,104300,222073710,12270,12270,12270,12270,0
20241024,104200,222073710,12270,12270,12270,12270,120
20241024,104100,220601310,12270,12270,12270,12270,0
20241024,104000,220601310,12270,12270,12270,12270,62
20241024,103900,219840570,12240,12240,12240,12240,0
20241024,103800,219840570,12240,12240,12240,12240,0
20241024,103700,219840570,12240,12240,12240,12240,55
20241024,103600,219167370,12200,12200,12200,12200,0
20241024,103500,219167370,12200,12200,12200,12200,0
20241024,103400,219167370,12200,12200,12200,12200,0
20241024,103300,219167370,12200,12230,12230,12200,56
20241024,103200,218483440,12220,12220,12220,12220,7
20241024,103100,218397900,12200,12200,12200,12200,0
20241024,103000,218397900,12200,12210,12210,12200,128
20241024,102900,216835650,12210,12210,12210,12210,4
20241024,102800,216786810,12210,12200,12210,12200,415
20241024,102700,211723780,12210,12210,12210,12210,1
20241024,102600,211711570,12190,12190,12190,12190,0
20241024,102500,211711570,12190,12200,12200,12190,53
20241024,102400,211065480,12190,12200,12200,12190,51
20241024,102300,210443770,12190,12200,12200,12190,41
20241024,102200,209943970,12190,12200,12200,12190,54
20241024,102100,209285700,12190,12190,12190,12190,0
20241024,102000,209285700,12190,12210,12210,12190,88
20241024,101900,208212620,12230,12230,12230,12230,2
20241024,101800,208188160,12230,12230,12230,12230,0
20241024,101700,208188160,12230,12230,12230,12200,89
20241024,101600,207102230,12230,12230,12230,12230,1
20241024,101500,207090000,12190,12190,12190,12190,0
20241024,101400,207090000,12190,12200,12200,12190,43
20241024,101300,206565730,12200,12200,12200,12200,8
20241024,101200,206468130,12230,12210,12230,12190,1393
20241024,101100,189473580,12210,12210,12210,12210,2
20241024,101000,189449160,12230,12220,12230,12200,2708
20241024,100900,156401960,12220,12230,12230,12220,314
20241024,100800,152564170,12230,12230,12230,12230,81
20241024,100700,151573540,12230,12230,12230,12230,500
20241024,100600,145458540,12240,12260,12260,12240,299
20241024,100500,141798540,12260,12260,12260,12250,933
20241024,100400,130368960,12260,12260,12260,12260,232
20241024,100300,127524640,12260,12260,12260,12260,1
20241024,100200,127512380,12280,12280,12280,12280,1
20241024,100100,127500100,12260,12260,12280,12260,102
20241024,100000,126249560,12260,12290,12290,12260,1896
20241024,095900,102970380,12290,12310,12310,12290,179
20241024,095800,100767470,12300,12290,12300,12290,32
20241024,095700,100374090,12300,12300,12300,12300,4
20241024,095600,100324890,12290,12300,12300,12290,26
20241024,095500,100005330,12290,12290,12290,12290,0
20241024,095400,100005330,12290,12300,12300,12290,56
20241024,095300,99317010,12300,12300,12300,12300,0
20241024,095200,99317010,12300,12300,12300,12300,212
20241024,095100,96709410,12310,12310,12310,12300,550
20241024,095000,89939020,12310,12310,12310,12310,14
20241024,094900,89766680,12350,12300,12350,12300,60
20241024,094800,89026180,12300,12300,12300,12300,0
20241024,094700,89026180,12300,12340,12340,12300,589
20241024,094600,81765760,12330,12340,12340,12330,4
20241024,094500,81716410,12330,12340,12340,12330,10
20241024,094400,81593100,12330,12340,12340,12330,5
20241024,094300,81531440,12330,12340,12380,12330,85
20241024,094200,80481100,12330,12330,12330,12330,23
20241024,094100,80197510,12330,12350,12380,12330,142
20241024,094000,78441130,12320,12300,12350,12300,67
20241024,093900,77614740,12310,12310,12310,12310,0
20241024,093800,77614740,12310,12310,12310,12310,0
20241024,093700,77614740,12310,12310,12310,12310,0
20241024,093600,77614740,12310,12310,12310,12310,0
20241024,093500,77614740,12310,12300,12310,12290,57
20241024,093400,76913380,12310,12300,12310,12290,60
20241024,093300,76175440,12290,12290,12340,12290,105
20241024,093200,74883890,12290,12300,12300,12290,306
20241024,093100,71122520,12300,12300,12300,12300,0
20241024,093000,71122520,12300,12300,12300,12300,100
20241024,092900,69892520,12280,12280,12280,12280,0
20241024,092800,69892520,12280,12350,12350,12280,1762
20241024,092700,48203830,12350,12350,12350,12350,8
20241024,092600,48105030,12350,12350,12350,12350,3
20241024,092500,48067980,12370,12370,12370,12370,0
20241024,092400,48067980,12370,12370,12370,12370,0
20241024,092300,48067980,12370,12370,12370,12370,0
20241024,092200,48067980,12370,12370,12370,12370,12
20241024,092100,47919540,12360,12360,12360,12360,4
20241024,092000,47870100,12360,12360,12360,12360,50
20241024,091900,47252100,12360,12360,12360,12360,2
20241024,091800,47227380,12310,12310,12310,12310,0
20241024,091700,47227380,12310,12310,12310,12310,300
20241024,091600,43534380,12300,12330,12330,12300,506
20241024,091500,37300300,12330,12340,12340,12330,11
20241024,091400,37164660,12350,12350,12350,12350,10
20241024,091300,37041160,12370,12320,12370,12320,42
20241024,091200,36523620,12320,12330,12330,12320,26
20241024,091100,36203060,12310,12410,12410,12310,2398
20241024,091000,6579030,12410,12410,12410,12410,1
20241024,090900,6566620,12410,12430,12430,12410,90
20241024,090800,5449010,12490,12490,12490,12490,0
20241024,090700,5449010,12490,12490,12490,12490,0
20241024,090600,5449010,12490,12490,12490,12490,0
20241024,090500,5449010,12490,12420,12490,12420,21
20241024,090400,5188050,12420,12430,12430,12420,124
20241024,090300,3647870,12400,12400,12400,12400,0
20241024,090200,3647870,12400,12410,12410,12400,11
20241024,090100,3511460,12400,12500,12500,12400,145
20241024,090000,1706800,12550,12550,12550,12550,136