KissMeData/009780/min/candle-20241024.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241024,185400,826217280,5070,5070,5070,5070,6550
20241024,185300,826217280,5070,5070,5070,5070,0
20241024,185200,826217280,5070,5070,5070,5070,0
20241024,185100,826217280,5070,5070,5070,5070,0
20241024,185000,826217280,5070,5070,5070,5070,0
20241024,184900,826217280,5070,5070,5070,5070,0
20241024,184800,826217280,5070,5070,5070,5070,0
20241024,184700,826217280,5070,5070,5070,5070,0
20241024,184600,826217280,5070,5070,5070,5070,0
20241024,184500,826217280,5070,5070,5070,5070,0
20241024,184400,826217280,5070,5070,5070,5070,0
20241024,184300,826217280,5070,5070,5070,5070,0
20241024,184200,826217280,5070,5070,5070,5070,0
20241024,184100,826217280,5070,5070,5070,5070,0
20241024,184000,826217280,5070,5070,5070,5070,0
20241024,183900,826217280,5070,5070,5070,5070,0
20241024,183800,826217280,5070,5070,5070,5070,0
20241024,183700,826217280,5070,5070,5070,5070,0
20241024,183600,826217280,5070,5070,5070,5070,0
20241024,183500,826217280,5070,5070,5070,5070,0
20241024,183400,826217280,5070,5070,5070,5070,0
20241024,183300,826217280,5070,5070,5070,5070,0
20241024,183200,826217280,5070,5070,5070,5070,0
20241024,183100,826217280,5070,5070,5070,5070,0
20241024,183000,826217280,5070,5070,5070,5070,0
20241024,182900,826217280,5070,5070,5070,5070,0
20241024,182800,826217280,5070,5070,5070,5070,0
20241024,182700,826217280,5070,5070,5070,5070,0
20241024,182600,826217280,5070,5070,5070,5070,0
20241024,182500,826217280,5070,5070,5070,5070,0
20241024,182400,826217280,5070,5070,5070,5070,6550
20241024,182300,826217280,5070,5070,5070,5070,0
20241024,182200,826217280,5070,5070,5070,5070,0
20241024,182100,826217280,5070,5070,5070,5070,0
20241024,182000,826217280,5070,5070,5070,5070,0
20241024,181900,826217280,5070,5070,5070,5070,0
20241024,181800,826217280,5070,5070,5070,5070,0
20241024,181700,826217280,5070,5070,5070,5070,0
20241024,181600,826217280,5070,5070,5070,5070,0
20241024,181500,826217280,5070,5070,5070,5070,0
20241024,181400,826217280,5070,5070,5070,5070,0
20241024,181300,826217280,5070,5070,5070,5070,0
20241024,181200,826217280,5070,5070,5070,5070,0
20241024,181100,826217280,5070,5070,5070,5070,0
20241024,181000,826217280,5070,5070,5070,5070,0
20241024,180900,826217280,5070,5070,5070,5070,0
20241024,180800,826217280,5070,5070,5070,5070,0
20241024,180700,826217280,5070,5070,5070,5070,0
20241024,180600,826217280,5070,5070,5070,5070,0
20241024,180500,826217280,5070,5070,5070,5070,0
20241024,180400,826217280,5070,5070,5070,5070,0
20241024,180300,826217280,5070,5070,5070,5070,0
20241024,180200,826217280,5070,5070,5070,5070,0
20241024,180100,826217280,5070,5070,5070,5070,0
20241024,180000,826217280,5070,5070,5070,5070,0
20241024,175900,826217280,5070,5070,5070,5070,0
20241024,175800,826217280,5070,5070,5070,5070,0
20241024,175700,826217280,5070,5070,5070,5070,0
20241024,175600,826217280,5070,5070,5070,5070,0
20241024,175500,826217280,5070,5070,5070,5070,0
20241024,175400,826217280,5070,5070,5070,5070,6550
20241024,175300,826217280,5070,5070,5070,5070,0
20241024,175200,826217280,5070,5070,5070,5070,0
20241024,175100,826217280,5070,5070,5070,5070,0
20241024,175000,826217280,5070,5070,5070,5070,0
20241024,174900,826217280,5070,5070,5070,5070,0
20241024,174800,826217280,5070,5070,5070,5070,0
20241024,174700,826217280,5070,5070,5070,5070,0
20241024,174600,826217280,5070,5070,5070,5070,0
20241024,174500,826217280,5070,5070,5070,5070,0
20241024,174400,826217280,5070,5070,5070,5070,0
20241024,174300,826217280,5070,5070,5070,5070,0
20241024,174200,826217280,5070,5070,5070,5070,0
20241024,174100,826217280,5070,5070,5070,5070,0
20241024,174000,826217280,5070,5070,5070,5070,0
20241024,173900,826217280,5070,5070,5070,5070,0
20241024,173800,826217280,5070,5070,5070,5070,0
20241024,173700,826217280,5070,5070,5070,5070,0
20241024,173600,826217280,5070,5070,5070,5070,0
20241024,173500,826217280,5070,5070,5070,5070,0
20241024,173400,826217280,5070,5070,5070,5070,0
20241024,173300,826217280,5070,5070,5070,5070,0
20241024,173200,826217280,5070,5070,5070,5070,0
20241024,173100,826217280,5070,5070,5070,5070,0
20241024,173000,826217280,5070,5070,5070,5070,0
20241024,172900,826217280,5070,5070,5070,5070,0
20241024,172800,826217280,5070,5070,5070,5070,0
20241024,172700,826217280,5070,5070,5070,5070,0
20241024,172600,826217280,5070,5070,5070,5070,0
20241024,172500,826217280,5070,5070,5070,5070,0
20241024,172400,826217280,5070,5070,5070,5070,6550
20241024,172300,826217280,5070,5070,5070,5070,0
20241024,172200,826217280,5070,5070,5070,5070,0
20241024,172100,826217280,5070,5070,5070,5070,0
20241024,172000,826217280,5070,5070,5070,5070,0
20241024,171900,826217280,5070,5070,5070,5070,0
20241024,171800,826217280,5070,5070,5070,5070,0
20241024,171700,826217280,5070,5070,5070,5070,0
20241024,171600,826217280,5070,5070,5070,5070,0
20241024,171500,826217280,5070,5070,5070,5070,0
20241024,171400,826217280,5070,5070,5070,5070,0
20241024,171300,826217280,5070,5070,5070,5070,0
20241024,171200,826217280,5070,5070,5070,5070,0
20241024,171100,826217280,5070,5070,5070,5070,0
20241024,171000,826217280,5070,5070,5070,5070,0
20241024,170900,826217280,5070,5070,5070,5070,0
20241024,170800,826217280,5070,5070,5070,5070,0
20241024,170700,826217280,5070,5070,5070,5070,0
20241024,170600,826217280,5070,5070,5070,5070,0
20241024,170500,826217280,5070,5070,5070,5070,0
20241024,170400,826217280,5070,5070,5070,5070,0
20241024,170300,826217280,5070,5070,5070,5070,0
20241024,170200,826217280,5070,5070,5070,5070,0
20241024,170100,826217280,5070,5070,5070,5070,0
20241024,170000,826217280,5070,5070,5070,5070,0
20241024,165900,826217280,5070,5070,5070,5070,0
20241024,165800,826217280,5070,5070,5070,5070,0
20241024,165700,826217280,5070,5070,5070,5070,0
20241024,165600,826217280,5070,5070,5070,5070,0
20241024,165500,826217280,5070,5070,5070,5070,0
20241024,165400,826217280,5070,5070,5070,5070,6550
20241024,165300,826217280,5070,5070,5070,5070,0
20241024,165200,826217280,5070,5070,5070,5070,0
20241024,165100,826217280,5070,5070,5070,5070,0
20241024,165000,826217280,5070,5070,5070,5070,0
20241024,164900,826217280,5070,5070,5070,5070,0
20241024,164800,826217280,5070,5070,5070,5070,0
20241024,164700,826217280,5070,5070,5070,5070,0
20241024,164600,826217280,5070,5070,5070,5070,0
20241024,164500,826217280,5070,5070,5070,5070,0
20241024,164400,826217280,5070,5070,5070,5070,0
20241024,164300,826217280,5070,5070,5070,5070,0
20241024,164200,826217280,5070,5070,5070,5070,0
20241024,164100,826217280,5070,5070,5070,5070,0
20241024,164000,826217280,5070,5070,5070,5070,0
20241024,163900,826217280,5070,5070,5070,5070,0
20241024,163800,826217280,5070,5070,5070,5070,0
20241024,163700,826217280,5070,5070,5070,5070,0
20241024,163600,826217280,5070,5070,5070,5070,0
20241024,163500,826217280,5070,5070,5070,5070,0
20241024,163400,826217280,5070,5070,5070,5070,0
20241024,163300,826217280,5070,5070,5070,5070,0
20241024,163200,826217280,5070,5070,5070,5070,0
20241024,163100,826217280,5070,5070,5070,5070,0
20241024,163000,826217280,5070,5070,5070,5070,0
20241024,162900,826217280,5070,5070,5070,5070,0
20241024,162800,826217280,5070,5070,5070,5070,0
20241024,162700,826217280,5070,5070,5070,5070,0
20241024,162600,826217280,5070,5070,5070,5070,0
20241024,162500,826217280,5070,5070,5070,5070,0
20241024,162400,826217280,5070,5070,5070,5070,6550
20241024,162300,826217280,5070,5070,5070,5070,0
20241024,162200,826217280,5070,5070,5070,5070,0
20241024,162100,826217280,5070,5070,5070,5070,0
20241024,162000,826217280,5070,5070,5070,5070,0
20241024,161900,826217280,5070,5070,5070,5070,0
20241024,161800,826217280,5070,5070,5070,5070,0
20241024,161700,826217280,5070,5070,5070,5070,0
20241024,161600,826217280,5070,5070,5070,5070,0
20241024,161500,826217280,5070,5070,5070,5070,0
20241024,161400,826217280,5070,5070,5070,5070,0
20241024,161300,826217280,5070,5070,5070,5070,0
20241024,161200,826217280,5070,5070,5070,5070,0
20241024,161100,826217280,5070,5070,5070,5070,0
20241024,161000,826217280,5070,5070,5070,5070,0
20241024,160900,826217280,5070,5070,5070,5070,0
20241024,160800,826217280,5070,5070,5070,5070,0
20241024,160700,826217280,5070,5070,5070,5070,0
20241024,160600,826217280,5070,5070,5070,5070,0
20241024,160500,826217280,5070,5070,5070,5070,0
20241024,160400,826217280,5070,5070,5070,5070,0
20241024,160300,826217280,5070,5070,5070,5070,0
20241024,160200,826217280,5070,5070,5070,5070,0
20241024,160100,826217280,5070,5070,5070,5070,0
20241024,160000,826217280,5070,5070,5070,5070,0
20241024,155900,826217280,5070,5070,5070,5070,0
20241024,155800,826217280,5070,5070,5070,5070,0
20241024,155700,826217280,5070,5070,5070,5070,0
20241024,155600,826217280,5070,5070,5070,5070,0
20241024,155500,826217280,5070,5070,5070,5070,0
20241024,155400,826217280,5070,5070,5070,5070,6550
20241024,155300,826217280,5070,5070,5070,5070,0
20241024,155200,826217280,5070,5070,5070,5070,0
20241024,155100,826217280,5070,5070,5070,5070,0
20241024,155000,826217280,5070,5070,5070,5070,0
20241024,154900,826217280,5070,5070,5070,5070,0
20241024,154800,826217280,5070,5070,5070,5070,0
20241024,154700,826217280,5070,5070,5070,5070,0
20241024,154600,826217280,5070,5070,5070,5070,0
20241024,154500,826217280,5070,5070,5070,5070,0
20241024,154400,826217280,5070,5070,5070,5070,0
20241024,154300,826217280,5070,5070,5070,5070,0
20241024,154200,826217280,5070,5070,5070,5070,0
20241024,154100,826217280,5070,5070,5070,5070,0
20241024,154000,826217280,5070,5070,5070,5070,0
20241024,153900,826217280,5070,5070,5070,5070,0
20241024,153800,826217280,5070,5070,5070,5070,0
20241024,153700,826217280,5070,5070,5070,5070,0
20241024,153600,826217280,5070,5070,5070,5070,0
20241024,153500,826217280,5070,5070,5070,5070,0
20241024,153400,826217280,5070,5070,5070,5070,0
20241024,153300,826217280,5070,5070,5070,5070,0
20241024,153200,826217280,5070,5070,5070,5070,0
20241024,153100,826217280,5070,5070,5070,5070,0
20241024,153000,826217280,5070,5070,5070,5070,6550
20241024,152900,793008780,5070,5070,5070,5070,0
20241024,152800,793008780,5070,5070,5070,5070,0
20241024,152700,793008780,5070,5070,5070,5070,0
20241024,152600,793008780,5070,5070,5070,5070,0
20241024,152500,793008780,5070,5070,5070,5070,0
20241024,152400,793008780,5070,5070,5070,5070,0
20241024,152300,793008780,5070,5070,5070,5070,0
20241024,152200,793008780,5070,5070,5070,5070,0
20241024,152100,793008780,5070,5070,5070,5070,0
20241024,152000,793008780,5070,5070,5070,5070,0
20241024,151900,793008780,5070,5070,5100,5070,1580
20241024,151800,784997270,5100,5100,5100,5100,294
20241024,151700,783497870,5100,5080,5100,5070,1664
20241024,151600,775039110,5080,5080,5080,5080,96
20241024,151500,774551430,5100,5100,5100,5100,0
20241024,151400,774551430,5100,5100,5100,5100,0
20241024,151300,774551430,5100,5100,5100,5100,0
20241024,151200,774551430,5100,5100,5100,5100,0
20241024,151100,774551430,5100,5100,5100,5100,2098
20241024,151000,763851630,5100,5100,5100,5100,2000
20241024,150900,753651630,5080,5080,5080,5080,1
20241024,150800,753646550,5070,5090,5090,5070,1070
20241024,150700,748212450,5100,5100,5100,5100,50
20241024,150600,747957450,5080,5100,5100,5080,932
20241024,150500,743207160,5090,5080,5090,5080,2460
20241024,150400,730690350,5080,5080,5080,5080,0
20241024,150300,730690350,5080,5080,5080,5080,190
20241024,150200,729725150,5090,5090,5090,5090,1
20241024,150100,729720060,5070,5080,5080,5070,746
20241024,150000,725936080,5070,5080,5080,5070,2013
20241024,145900,715716920,5080,5100,5100,5080,1410
20241024,145800,708548960,5090,5090,5090,5090,10
20241024,145700,708498060,5090,5090,5090,5090,175
20241024,145600,707607310,5090,5090,5090,5090,2
20241024,145500,707597130,5090,5080,5090,5080,40
20241024,145400,707393730,5080,5080,5080,5080,231
20241024,145300,706220250,5080,5080,5080,5080,119
20241024,145200,705615730,5080,5080,5090,5080,250
20241024,145100,704343330,5080,5080,5080,5080,320
20241024,145000,702717730,5080,5080,5080,5080,0
20241024,144900,702717730,5080,5080,5080,5070,408
20241024,144800,700646870,5080,5080,5080,5080,0
20241024,144700,700646870,5080,5080,5080,5080,1
20241024,144600,700641790,5080,5080,5080,5070,895
20241024,144500,696095330,5080,5080,5080,5080,25
20241024,144400,695968330,5080,5070,5080,5070,914
20241024,144300,691328040,5080,5080,5080,5080,150
20241024,144200,690566040,5080,5080,5080,5080,259
20241024,144100,689250320,5080,5080,5080,5080,380
20241024,144000,687319920,5080,5080,5080,5080,0
20241024,143900,687319920,5080,5080,5080,5080,1
20241024,143800,687314840,5080,5080,5080,5080,0
20241024,143700,687314840,5080,5090,5090,5080,626
20241024,143600,684134680,5080,5080,5080,5080,0
20241024,143500,684134680,5080,5080,5080,5080,1169
20241024,143400,678196160,5080,5080,5080,5080,131
20241024,143300,677530680,5080,5080,5080,5080,10
20241024,143200,677479880,5080,5080,5080,5080,200
20241024,143100,676463880,5080,5090,5090,5080,587
20241024,143000,673476860,5100,5100,5100,5100,0
20241024,142900,673476860,5100,5090,5100,5090,2000
20241024,142800,663285650,5080,5080,5080,5080,200
20241024,142700,662269650,5080,5080,5080,5080,400
20241024,142600,660237650,5080,5080,5080,5080,24
20241024,142500,660115730,5080,5080,5080,5080,0
20241024,142400,660115730,5080,5080,5080,5080,1107
20241024,142300,654492170,5080,5080,5080,5080,460
20241024,142200,652155370,5080,5080,5080,5080,1
20241024,142100,652150290,5080,5090,5090,5080,103
20241024,142000,651626040,5090,5090,5090,5090,0
20241024,141900,651626040,5090,5100,5100,5090,101
20241024,141800,651111940,5080,5080,5080,5080,15
20241024,141700,651035740,5090,5090,5090,5090,21
20241024,141600,650928850,5090,5090,5090,5090,1
20241024,141500,650923760,5080,5080,5080,5080,100
20241024,141400,650415760,5090,5090,5090,5090,0
20241024,141300,650415760,5090,5100,5100,5090,2897
20241024,141200,635661260,5100,5100,5100,5100,122
20241024,141100,635039060,5100,5100,5100,5100,1
20241024,141000,635033960,5100,5100,5100,5100,0
20241024,140900,635033960,5100,5100,5100,5100,0
20241024,140800,635033960,5100,5100,5100,5100,1
20241024,140700,635028860,5090,5080,5090,5080,551
20241024,140600,632229770,5080,5090,5090,5080,725
20241024,140500,628542090,5090,5090,5100,5090,34
20241024,140400,628369020,5080,5080,5080,5080,200
20241024,140300,627353020,5090,5090,5090,5080,1196
20241024,140200,621265760,5080,5080,5080,5080,19
20241024,140100,621169240,5070,5080,5080,5070,899
20241024,140000,616605020,5080,5080,5080,5080,0
20241024,135900,616605020,5080,5080,5080,5080,0
20241024,135800,616605020,5080,5080,5080,5080,1002
20241024,135700,611514860,5090,5070,5090,5070,201
20241024,135600,610495770,5070,5070,5070,5070,550
20241024,135500,607707270,5080,5080,5080,5080,0
20241024,135400,607707270,5080,5090,5090,5080,1853
20241024,135300,598294020,5080,5080,5080,5080,131
20241024,135200,597628540,5080,5080,5080,5080,6
20241024,135100,597598060,5080,5080,5080,5080,200
20241024,135000,596582060,5090,5090,5090,5090,231
20241024,134900,595406270,5080,5080,5080,5080,0
20241024,134800,595406270,5080,5080,5080,5080,111
20241024,134700,594842390,5090,5090,5090,5090,500
20241024,134600,592297390,5090,5090,5090,5090,1
20241024,134500,592292300,5090,5090,5090,5090,618
20241024,134400,589146680,5080,5080,5080,5080,200
20241024,134300,588130680,5080,5080,5080,5080,300
20241024,134200,586606680,5080,5080,5080,5080,259
20241024,134100,585290960,5080,5080,5080,5080,200
20241024,134000,584274960,5080,5080,5080,5080,70
20241024,133900,583919360,5080,5080,5080,5080,53
20241024,133800,583650120,5090,5090,5090,5090,0
20241024,133700,583650120,5090,5090,5090,5090,5
20241024,133600,583624670,5090,5090,5090,5090,1132
20241024,133500,577862790,5090,5090,5090,5090,12
20241024,133400,577801710,5100,5100,5100,5100,0
20241024,133300,577801710,5100,5100,5100,5100,3
20241024,133200,577786410,5100,5100,5100,5100,0
20241024,133100,577786410,5100,5100,5100,5100,4
20241024,133000,577766010,5090,5090,5090,5090,0
20241024,132900,577766010,5090,5090,5090,5090,141
20241024,132800,577048320,5090,5090,5090,5090,94
20241024,132700,576569860,5090,5090,5090,5090,0
20241024,132600,576569860,5090,5090,5090,5090,0
20241024,132500,576569860,5090,5090,5090,5090,0
20241024,132400,576569860,5090,5090,5090,5090,0
20241024,132300,576569860,5090,5100,5100,5090,1561
20241024,132200,568624360,5100,5100,5100,5100,0
20241024,132100,568624360,5100,5100,5100,5100,0
20241024,132000,568624360,5100,5100,5100,5100,200
20241024,131900,567604360,5100,5100,5100,5100,0
20241024,131800,567604360,5100,5080,5100,5080,65
20241024,131700,567274140,5080,5080,5080,5080,0
20241024,131600,567274140,5080,5080,5080,5080,0
20241024,131500,567274140,5080,5080,5080,5080,2
20241024,131400,567263980,5090,5090,5090,5090,219
20241024,131300,566149270,5080,5080,5080,5080,1
20241024,131200,566144190,5080,5080,5080,5080,0
20241024,131100,566144190,5080,5080,5080,5080,200
20241024,131000,565128190,5070,5070,5070,5070,0
20241024,130900,565128190,5070,5080,5080,5070,3242
20241024,130800,548662900,5080,5080,5080,5080,0
20241024,130700,548662900,5080,5080,5080,5080,0
20241024,130600,548662900,5080,5080,5080,5080,0
20241024,130500,548662900,5080,5080,5080,5080,114
20241024,130400,548083780,5080,5080,5080,5080,0
20241024,130300,548083780,5080,5080,5080,5080,0
20241024,130200,548083780,5080,5090,5090,5080,1932
20241024,130100,538265050,5100,5090,5100,5090,16
20241024,130000,538183600,5090,5090,5090,5090,150
20241024,125900,537420100,5090,5090,5090,5090,0
20241024,125800,537420100,5090,5090,5100,5090,287
20241024,125700,535956770,5090,5090,5090,5090,58
20241024,125600,535661550,5100,5100,5100,5100,0
20241024,125500,535661550,5100,5100,5100,5090,3048
20241024,125400,520128420,5100,5100,5100,5100,500
20241024,125300,517578420,5100,5100,5100,5100,0
20241024,125200,517578420,5100,5100,5100,5100,521
20241024,125100,514921320,5090,5090,5090,5090,0
20241024,125000,514921320,5090,5090,5090,5090,0
20241024,124900,514921320,5090,5090,5090,5090,0
20241024,124800,514921320,5090,5090,5090,5090,0
20241024,124700,514921320,5090,5090,5090,5090,0
20241024,124600,514921320,5090,5090,5090,5090,0
20241024,124500,514921320,5090,5090,5090,5090,0
20241024,124400,514921320,5090,5090,5090,5090,20
20241024,124300,514819520,5100,5100,5100,5100,130
20241024,124200,514156520,5100,5100,5100,5100,100
20241024,124100,513646520,5100,5100,5100,5100,0
20241024,124000,513646520,5100,5100,5100,5100,0
20241024,123900,513646520,5100,5100,5100,5100,21
20241024,123800,513539420,5090,5090,5090,5090,0
20241024,123700,513539420,5090,5090,5100,5090,146
20241024,123600,512796180,5080,5080,5080,5080,20
20241024,123500,512694580,5090,5090,5090,5090,2495
20241024,123400,499995030,5090,5100,5100,5090,122
20241024,123300,499373860,5100,5100,5100,5100,505
20241024,123200,496798360,5110,5110,5110,5110,0
20241024,123100,496798360,5110,5110,5110,5110,0
20241024,123000,496798360,5110,5110,5110,5110,0
20241024,122900,496798360,5110,5110,5110,5110,980
20241024,122800,491790560,5100,5100,5100,5100,194
20241024,122700,490801160,5110,5110,5110,5110,0
20241024,122600,490801160,5110,5110,5110,5110,5
20241024,122500,490775610,5100,5100,5100,5100,213
20241024,122400,489689310,5100,5100,5100,5100,0
20241024,122300,489689310,5100,5100,5100,5100,95
20241024,122200,489204810,5100,5100,5100,5100,0
20241024,122100,489204810,5100,5100,5100,5100,100
20241024,122000,488694810,5090,5090,5090,5090,0
20241024,121900,488694810,5090,5090,5090,5090,100
20241024,121800,488185810,5090,5090,5090,5090,680
20241024,121700,484724610,5090,5090,5090,5090,36
20241024,121600,484541370,5100,5100,5100,5100,200
20241024,121500,483521370,5110,5110,5110,5110,0
20241024,121400,483521370,5110,5110,5110,5110,363
20241024,121300,481666440,5110,5120,5120,5110,320
20241024,121200,480031160,5130,5110,5130,5110,579
20241024,121100,477072450,5130,5130,5130,5130,1
20241024,121000,477067320,5110,5110,5110,5110,2
20241024,120900,477057100,5130,5130,5130,5130,1
20241024,120800,477051970,5120,5120,5120,5120,0
20241024,120700,477051970,5120,5120,5120,5120,0
20241024,120600,477051970,5120,5120,5120,5120,0
20241024,120500,477051970,5120,5120,5120,5120,0
20241024,120400,477051970,5120,5120,5120,5120,136
20241024,120300,476355650,5120,5120,5120,5120,2
20241024,120200,476345410,5120,5120,5120,5120,0
20241024,120100,476345410,5120,5120,5120,5120,111
20241024,120000,475777090,5110,5120,5120,5110,61
20241024,115900,475464810,5110,5110,5110,5110,0
20241024,115800,475464810,5110,5110,5110,5110,50
20241024,115700,475209310,5110,5110,5110,5110,1
20241024,115600,475204200,5130,5110,5130,5110,1161
20241024,115500,469271470,5110,5110,5110,5110,3
20241024,115400,469256140,5100,5100,5100,5100,0
20241024,115300,469256140,5100,5100,5100,5100,0
20241024,115200,469256140,5100,5100,5100,5100,0
20241024,115100,469256140,5100,5100,5100,5100,637
20241024,115000,466007440,5100,5100,5100,5100,0
20241024,114900,466007440,5100,5090,5100,5090,700
20241024,114800,462442440,5100,5100,5100,5100,1013
20241024,114700,457276140,5090,5100,5100,5090,642
20241024,114600,454003470,5100,5100,5100,5100,35
20241024,114500,453824970,5110,5110,5110,5110,0
20241024,114400,453824970,5110,5110,5110,5110,1
20241024,114300,453819860,5090,5100,5100,5090,404
20241024,114200,451763140,5100,5100,5100,5100,70
20241024,114100,451406140,5100,5100,5100,5100,0
20241024,114000,451406140,5100,5110,5110,5100,198
20241024,113900,450395940,5100,5100,5100,5100,277
20241024,113800,448983240,5100,5100,5100,5100,1
20241024,113700,448978140,5100,5100,5100,5100,109
20241024,113600,448422240,5100,5110,5110,5100,2
20241024,113500,448412030,5090,5100,5100,5090,781
20241024,113400,444436700,5110,5110,5110,5110,0
20241024,113300,444436700,5110,5100,5110,5100,201
20241024,113200,443411590,5110,5080,5110,5080,2036
20241024,113100,433040600,5090,5090,5090,5090,674
20241024,113000,429609940,5090,5090,5090,5090,9
20241024,112900,429564130,5090,5090,5090,5090,22
20241024,112800,429452150,5090,5090,5090,5090,21
20241024,112700,429345260,5090,5090,5090,5090,0
20241024,112600,429345260,5090,5090,5090,5090,187
20241024,112500,428393430,5090,5090,5090,5090,0
20241024,112400,428393430,5090,5090,5090,5090,0
20241024,112300,428393430,5090,5090,5090,5090,12
20241024,112200,428332350,5090,5080,5090,5080,66
20241024,112100,427996810,5090,5090,5090,5090,67
20241024,112000,427655780,5090,5090,5090,5080,846
20241024,111900,423355170,5080,5080,5080,5080,100
20241024,111800,422847170,5090,5090,5090,5090,0
20241024,111700,422847170,5090,5090,5090,5090,0
20241024,111600,422847170,5090,5090,5090,5090,595
20241024,111500,419818620,5110,5110,5110,5110,0
20241024,111400,419818620,5110,5110,5110,5110,1
20241024,111300,419813510,5080,5100,5100,5080,1393
20241024,111200,412723420,5110,5110,5110,5110,0
20241024,111100,412723420,5110,5110,5110,5110,0
20241024,111000,412723420,5110,5110,5110,5110,0
20241024,110900,412723420,5110,5110,5110,5110,5
20241024,110800,412697870,5110,5110,5110,5110,0
20241024,110700,412697870,5110,5110,5110,5110,200
20241024,110600,411675870,5110,5110,5110,5110,0
20241024,110500,411675870,5110,5110,5110,5110,0
20241024,110400,411675870,5110,5110,5110,5110,1
20241024,110300,411670760,5100,5090,5100,5090,701
20241024,110200,408095880,5100,5100,5100,5100,750
20241024,110100,404270880,5100,5100,5100,5100,0
20241024,110000,404270880,5100,5100,5100,5100,0
20241024,105900,404270880,5100,5100,5100,5100,0
20241024,105800,404270880,5100,5080,5100,5080,2006
20241024,105700,394080360,5090,5090,5090,5090,0
20241024,105600,394080360,5090,5080,5090,5080,199
20241024,105500,393068940,5110,5080,5110,5080,201
20241024,105400,392047830,5110,5110,5110,5110,0
20241024,105300,392047830,5110,5110,5110,5110,0
20241024,105200,392047830,5110,5080,5110,5080,3
20241024,105100,392032530,5080,5100,5100,5080,3113
20241024,105000,376170270,5110,5110,5110,5110,0
20241024,104900,376170270,5110,5110,5110,5110,0
20241024,104800,376170270,5110,5110,5110,5110,19
20241024,104700,376073180,5100,5100,5100,5100,0
20241024,104600,376073180,5100,5100,5100,5100,0
20241024,104500,376073180,5100,5100,5100,5100,0
20241024,104400,376073180,5100,5100,5100,5100,0
20241024,104300,376073180,5100,5110,5110,5100,26
20241024,104200,375940570,5110,5110,5110,5110,0
20241024,104100,375940570,5110,5110,5110,5110,1
20241024,104000,375935460,5100,5100,5100,5100,0
20241024,103900,375935460,5100,5100,5100,5100,25
20241024,103800,375807960,5110,5110,5110,5110,5
20241024,103700,375782410,5120,5120,5120,5120,0
20241024,103600,375782410,5120,5120,5120,5120,101
20241024,103500,375265290,5100,5100,5100,5100,386
20241024,103400,373296690,5110,5110,5110,5110,0
20241024,103300,373296690,5110,5110,5110,5110,200
20241024,103200,372274690,5110,5110,5120,5110,1134
20241024,103100,366474160,5110,5110,5110,5110,183
20241024,103000,365539030,5100,5100,5100,5100,2
20241024,102900,365528830,5100,5100,5100,5100,30
20241024,102800,365375830,5110,5100,5110,5100,7
20241024,102700,365340090,5090,5110,5110,5090,100
20241024,102600,364829110,5110,5090,5110,5090,895
20241024,102500,360273460,5080,5080,5080,5080,0
20241024,102400,360273460,5080,5080,5080,5080,580
20241024,102300,357327060,5090,5090,5090,5090,637
20241024,102200,354084730,5090,5090,5090,5090,0
20241024,102100,354084730,5090,5090,5090,5090,0
20241024,102000,354084730,5090,5090,5090,5090,0
20241024,101900,354084730,5090,5110,5110,5090,87
20241024,101800,353640220,5120,5120,5120,5120,0
20241024,101700,353640220,5120,5080,5120,5080,102
20241024,101600,353122000,5080,5080,5090,5080,105
20241024,101500,352588570,5070,5080,5080,5070,337
20241024,101400,350878170,5090,5090,5090,5090,2
20241024,101300,350867990,5080,5090,5090,5080,211
20241024,101200,349796100,5080,5080,5080,5080,3471
20241024,101100,332163420,5090,5100,5100,5090,1911
20241024,101000,322425670,5110,5110,5110,5110,62
20241024,100900,322108850,5120,5120,5120,5120,120
20241024,100800,321494450,5120,5120,5120,5120,0
20241024,100700,321494450,5120,5120,5120,5120,0
20241024,100600,321494450,5120,5120,5120,5120,20
20241024,100500,321392050,5120,5120,5120,5120,1
20241024,100400,321386930,5120,5110,5120,5110,50
20241024,100300,321130940,5090,5090,5090,5090,155
20241024,100200,320341990,5080,5090,5090,5080,65
20241024,100100,320011640,5090,5110,5120,5090,5776
20241024,100000,290556900,5110,5110,5120,5110,257
20241024,095900,289243330,5120,5120,5120,5110,13
20241024,095800,289176790,5110,5100,5110,5100,874
20241024,095700,284713880,5100,5120,5120,5100,4761
20241024,095600,260405580,5130,5130,5130,5130,1
20241024,095500,260400450,5130,5130,5130,5130,1
20241024,095400,260395320,5120,5120,5120,5120,542
20241024,095300,257620280,5120,5120,5120,5120,978
20241024,095200,252612920,5130,5130,5130,5130,1
20241024,095100,252607790,5130,5130,5130,5130,10
20241024,095000,252556490,5120,5120,5120,5120,189
20241024,094900,251588810,5120,5120,5120,5120,0
20241024,094800,251588810,5120,5120,5120,5120,284
20241024,094700,250134730,5110,5130,5130,5110,1050
20241024,094600,244754000,5130,5130,5130,5130,572
20241024,094500,241819640,5140,5140,5140,5140,0
20241024,094400,241819640,5140,5150,5150,5140,409
20241024,094300,239716920,5160,5160,5160,5160,1
20241024,094200,239711760,5160,5150,5160,5150,387
20241024,094100,237717840,5160,5160,5160,5150,681
20241024,094000,234204380,5180,5180,5180,5160,1300
20241024,093900,227495180,5170,5190,5200,5170,3703
20241024,093800,208316570,5190,5200,5200,5190,219
20241024,093700,207177850,5200,5190,5200,5180,1991
20241024,093600,196843090,5200,5190,5200,5190,3
20241024,093500,196827500,5200,5190,5200,5190,2170
20241024,093400,185555560,5190,5170,5190,5170,379
20241024,093300,183592240,5180,5180,5180,5170,23
20241024,093200,183473200,5180,5170,5180,5160,126
20241024,093100,182822060,5180,5170,5180,5170,252
20241024,093000,181519210,5180,5180,5180,5180,0
20241024,092900,181519210,5180,5170,5180,5170,2175
20241024,092800,170273210,5180,5180,5190,5180,790
20241024,092700,166180610,5190,5180,5190,5180,356
20241024,092600,164335790,5180,5190,5190,5180,1027
20241024,092500,159015920,5190,5190,5190,5190,2077
20241024,092400,148236290,5180,5180,5190,5180,536
20241024,092300,145459250,5180,5180,5190,5180,25
20241024,092200,145329730,5190,5170,5190,5170,1090
20241024,092100,139680590,5170,5180,5190,5150,1057
20241024,092000,134219150,5180,5180,5180,5180,2
20241024,091900,134208790,5180,5170,5180,5170,365
20241024,091800,132319090,5180,5160,5180,5160,916
20241024,091700,127590290,5160,5190,5190,5160,1364
20241024,091600,120540370,5210,5210,5210,5210,156
20241024,091500,119727610,5210,5220,5220,5190,214
20241024,091400,118614850,5210,5180,5210,5180,2868
20241024,091300,103712380,5190,5200,5210,5190,1638
20241024,091200,95200690,5210,5190,5210,5190,3090
20241024,091100,79140520,5190,5180,5190,5180,596
20241024,091000,76051960,5180,5180,5190,5180,483
20241024,090900,73548980,5180,5180,5180,5170,278
20241024,090800,72108980,5190,5180,5190,5180,112
20241024,090700,71528510,5180,5180,5190,5170,2377
20241024,090600,59207650,5190,5150,5190,5150,1275
20241024,090500,52602170,5170,5160,5170,5160,50
20241024,090400,52343900,5140,5110,5200,5090,7413
20241024,090300,14406800,5120,5110,5130,5110,466
20241024,090200,12023580,5110,5140,5140,5110,174
20241024,090100,11129250,5140,5140,5140,5140,1
20241024,090000,11124110,5140,5130,5150,5110,2170