KissMeData/016590/min/candle-20241024.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241024,190200,353533400,5940,5940,5940,5940,557
20241024,190100,353533400,5940,5940,5940,5940,0
20241024,190000,353533400,5940,5940,5940,5940,0
20241024,185900,353533400,5940,5940,5940,5940,0
20241024,185800,353533400,5940,5940,5940,5940,0
20241024,185700,353533400,5940,5940,5940,5940,0
20241024,185600,353533400,5940,5940,5940,5940,0
20241024,185500,353533400,5940,5940,5940,5940,0
20241024,185400,353533400,5940,5940,5940,5940,0
20241024,185300,353533400,5940,5940,5940,5940,0
20241024,185200,353533400,5940,5940,5940,5940,0
20241024,185100,353533400,5940,5940,5940,5940,0
20241024,185000,353533400,5940,5940,5940,5940,0
20241024,184900,353533400,5940,5940,5940,5940,0
20241024,184800,353533400,5940,5940,5940,5940,0
20241024,184700,353533400,5940,5940,5940,5940,0
20241024,184600,353533400,5940,5940,5940,5940,0
20241024,184500,353533400,5940,5940,5940,5940,0
20241024,184400,353533400,5940,5940,5940,5940,0
20241024,184300,353533400,5940,5940,5940,5940,0
20241024,184200,353533400,5940,5940,5940,5940,0
20241024,184100,353533400,5940,5940,5940,5940,0
20241024,184000,353533400,5940,5940,5940,5940,0
20241024,183900,353533400,5940,5940,5940,5940,0
20241024,183800,353533400,5940,5940,5940,5940,0
20241024,183700,353533400,5940,5940,5940,5940,0
20241024,183600,353533400,5940,5940,5940,5940,0
20241024,183500,353533400,5940,5940,5940,5940,0
20241024,183400,353533400,5940,5940,5940,5940,0
20241024,183300,353533400,5940,5940,5940,5940,0
20241024,183200,353533400,5940,5940,5940,5940,557
20241024,183100,353533400,5940,5940,5940,5940,0
20241024,183000,353533400,5940,5940,5940,5940,0
20241024,182900,353533400,5940,5940,5940,5940,0
20241024,182800,353533400,5940,5940,5940,5940,0
20241024,182700,353533400,5940,5940,5940,5940,0
20241024,182600,353533400,5940,5940,5940,5940,0
20241024,182500,353533400,5940,5940,5940,5940,0
20241024,182400,353533400,5940,5940,5940,5940,0
20241024,182300,353533400,5940,5940,5940,5940,0
20241024,182200,353533400,5940,5940,5940,5940,0
20241024,182100,353533400,5940,5940,5940,5940,0
20241024,182000,353533400,5940,5940,5940,5940,0
20241024,181900,353533400,5940,5940,5940,5940,0
20241024,181800,353533400,5940,5940,5940,5940,0
20241024,181700,353533400,5940,5940,5940,5940,0
20241024,181600,353533400,5940,5940,5940,5940,0
20241024,181500,353533400,5940,5940,5940,5940,0
20241024,181400,353533400,5940,5940,5940,5940,0
20241024,181300,353533400,5940,5940,5940,5940,0
20241024,181200,353533400,5940,5940,5940,5940,0
20241024,181100,353533400,5940,5940,5940,5940,0
20241024,181000,353533400,5940,5940,5940,5940,0
20241024,180900,353533400,5940,5940,5940,5940,0
20241024,180800,353533400,5940,5940,5940,5940,0
20241024,180700,353533400,5940,5940,5940,5940,0
20241024,180600,353533400,5940,5940,5940,5940,0
20241024,180500,353533400,5940,5940,5940,5940,0
20241024,180400,353533400,5940,5940,5940,5940,0
20241024,180300,353533400,5940,5940,5940,5940,0
20241024,180200,353533400,5940,5940,5940,5940,557
20241024,180100,353533400,5940,5940,5940,5940,0
20241024,180000,353533400,5940,5940,5940,5940,0
20241024,175900,353533400,5940,5940,5940,5940,0
20241024,175800,353533400,5940,5940,5940,5940,0
20241024,175700,353533400,5940,5940,5940,5940,0
20241024,175600,353533400,5940,5940,5940,5940,0
20241024,175500,353533400,5940,5940,5940,5940,0
20241024,175400,353533400,5940,5940,5940,5940,0
20241024,175300,353533400,5940,5940,5940,5940,0
20241024,175200,353533400,5940,5940,5940,5940,0
20241024,175100,353533400,5940,5940,5940,5940,0
20241024,175000,353533400,5940,5940,5940,5940,0
20241024,174900,353533400,5940,5940,5940,5940,0
20241024,174800,353533400,5940,5940,5940,5940,0
20241024,174700,353533400,5940,5940,5940,5940,0
20241024,174600,353533400,5940,5940,5940,5940,0
20241024,174500,353533400,5940,5940,5940,5940,0
20241024,174400,353533400,5940,5940,5940,5940,0
20241024,174300,353533400,5940,5940,5940,5940,0
20241024,174200,353533400,5940,5940,5940,5940,0
20241024,174100,353533400,5940,5940,5940,5940,0
20241024,174000,353533400,5940,5940,5940,5940,0
20241024,173900,353533400,5940,5940,5940,5940,0
20241024,173800,353533400,5940,5940,5940,5940,0
20241024,173700,353533400,5940,5940,5940,5940,0
20241024,173600,353533400,5940,5940,5940,5940,0
20241024,173500,353533400,5940,5940,5940,5940,0
20241024,173400,353533400,5940,5940,5940,5940,0
20241024,173300,353533400,5940,5940,5940,5940,0
20241024,173200,353533400,5940,5940,5940,5940,557
20241024,173100,353533400,5940,5940,5940,5940,0
20241024,173000,353533400,5940,5940,5940,5940,0
20241024,172900,353533400,5940,5940,5940,5940,0
20241024,172800,353533400,5940,5940,5940,5940,0
20241024,172700,353533400,5940,5940,5940,5940,0
20241024,172600,353533400,5940,5940,5940,5940,0
20241024,172500,353533400,5940,5940,5940,5940,0
20241024,172400,353533400,5940,5940,5940,5940,0
20241024,172300,353533400,5940,5940,5940,5940,0
20241024,172200,353533400,5940,5940,5940,5940,0
20241024,172100,353533400,5940,5940,5940,5940,0
20241024,172000,353533400,5940,5940,5940,5940,0
20241024,171900,353533400,5940,5940,5940,5940,0
20241024,171800,353533400,5940,5940,5940,5940,0
20241024,171700,353533400,5940,5940,5940,5940,0
20241024,171600,353533400,5940,5940,5940,5940,0
20241024,171500,353533400,5940,5940,5940,5940,0
20241024,171400,353533400,5940,5940,5940,5940,0
20241024,171300,353533400,5940,5940,5940,5940,0
20241024,171200,353533400,5940,5940,5940,5940,0
20241024,171100,353533400,5940,5940,5940,5940,0
20241024,171000,353533400,5940,5940,5940,5940,0
20241024,170900,353533400,5940,5940,5940,5940,0
20241024,170800,353533400,5940,5940,5940,5940,0
20241024,170700,353533400,5940,5940,5940,5940,0
20241024,170600,353533400,5940,5940,5940,5940,0
20241024,170500,353533400,5940,5940,5940,5940,0
20241024,170400,353533400,5940,5940,5940,5940,0
20241024,170300,353533400,5940,5940,5940,5940,0
20241024,170200,353533400,5940,5940,5940,5940,557
20241024,170100,353533400,5940,5940,5940,5940,0
20241024,170000,353533400,5940,5940,5940,5940,0
20241024,165900,353533400,5940,5940,5940,5940,0
20241024,165800,353533400,5940,5940,5940,5940,0
20241024,165700,353533400,5940,5940,5940,5940,0
20241024,165600,353533400,5940,5940,5940,5940,0
20241024,165500,353533400,5940,5940,5940,5940,0
20241024,165400,353533400,5940,5940,5940,5940,0
20241024,165300,353533400,5940,5940,5940,5940,0
20241024,165200,353533400,5940,5940,5940,5940,0
20241024,165100,353533400,5940,5940,5940,5940,0
20241024,165000,353533400,5940,5940,5940,5940,0
20241024,164900,353533400,5940,5940,5940,5940,0
20241024,164800,353533400,5940,5940,5940,5940,0
20241024,164700,353533400,5940,5940,5940,5940,0
20241024,164600,353533400,5940,5940,5940,5940,0
20241024,164500,353533400,5940,5940,5940,5940,0
20241024,164400,353533400,5940,5940,5940,5940,0
20241024,164300,353533400,5940,5940,5940,5940,0
20241024,164200,353533400,5940,5940,5940,5940,0
20241024,164100,353533400,5940,5940,5940,5940,0
20241024,164000,353533400,5940,5940,5940,5940,0
20241024,163900,353533400,5940,5940,5940,5940,0
20241024,163800,353533400,5940,5940,5940,5940,0
20241024,163700,353533400,5940,5940,5940,5940,0
20241024,163600,353533400,5940,5940,5940,5940,0
20241024,163500,353533400,5940,5940,5940,5940,0
20241024,163400,353533400,5940,5940,5940,5940,0
20241024,163300,353533400,5940,5940,5940,5940,0
20241024,163200,353533400,5940,5940,5940,5940,557
20241024,163100,353533400,5940,5940,5940,5940,0
20241024,163000,353533400,5940,5940,5940,5940,0
20241024,162900,353533400,5940,5940,5940,5940,0
20241024,162800,353533400,5940,5940,5940,5940,0
20241024,162700,353533400,5940,5940,5940,5940,0
20241024,162600,353533400,5940,5940,5940,5940,0
20241024,162500,353533400,5940,5940,5940,5940,0
20241024,162400,353533400,5940,5940,5940,5940,0
20241024,162300,353533400,5940,5940,5940,5940,0
20241024,162200,353533400,5940,5940,5940,5940,0
20241024,162100,353533400,5940,5940,5940,5940,0
20241024,162000,353533400,5940,5940,5940,5940,0
20241024,161900,353533400,5940,5940,5940,5940,0
20241024,161800,353533400,5940,5940,5940,5940,0
20241024,161700,353533400,5940,5940,5940,5940,0
20241024,161600,353533400,5940,5940,5940,5940,0
20241024,161500,353533400,5940,5940,5940,5940,0
20241024,161400,353533400,5940,5940,5940,5940,0
20241024,161300,353533400,5940,5940,5940,5940,0
20241024,161200,353533400,5940,5940,5940,5940,0
20241024,161100,353533400,5940,5940,5940,5940,0
20241024,161000,353533400,5940,5940,5940,5940,0
20241024,160900,353533400,5940,5940,5940,5940,0
20241024,160800,353533400,5940,5940,5940,5940,0
20241024,160700,353533400,5940,5940,5940,5940,0
20241024,160600,353533400,5940,5940,5940,5940,0
20241024,160500,353533400,5940,5940,5940,5940,0
20241024,160400,353533400,5940,5940,5940,5940,0
20241024,160300,353533400,5940,5940,5940,5940,0
20241024,160200,353533400,5940,5940,5940,5940,557
20241024,160100,353533400,5940,5940,5940,5940,0
20241024,160000,353533400,5940,5940,5940,5940,0
20241024,155900,353533400,5940,5940,5940,5940,0
20241024,155800,353533400,5940,5940,5940,5940,0
20241024,155700,353533400,5940,5940,5940,5940,0
20241024,155600,353533400,5940,5940,5940,5940,0
20241024,155500,353533400,5940,5940,5940,5940,0
20241024,155400,353533400,5940,5940,5940,5940,0
20241024,155300,353533400,5940,5940,5940,5940,0
20241024,155200,353533400,5940,5940,5940,5940,0
20241024,155100,353533400,5940,5940,5940,5940,0
20241024,155000,353533400,5940,5940,5940,5940,0
20241024,154900,353533400,5940,5940,5940,5940,0
20241024,154800,353533400,5940,5940,5940,5940,0
20241024,154700,353533400,5940,5940,5940,5940,0
20241024,154600,353533400,5940,5940,5940,5940,0
20241024,154500,353533400,5940,5940,5940,5940,0
20241024,154400,353533400,5940,5940,5940,5940,0
20241024,154300,353533400,5940,5940,5940,5940,0
20241024,154200,353533400,5940,5940,5940,5940,0
20241024,154100,353533400,5940,5940,5940,5940,0
20241024,154000,353533400,5940,5940,5940,5940,0
20241024,153900,353533400,5940,5940,5940,5940,0
20241024,153800,353533400,5940,5940,5940,5940,0
20241024,153700,353533400,5940,5940,5940,5940,0
20241024,153600,353533400,5940,5940,5940,5940,0
20241024,153500,353533400,5940,5940,5940,5940,0
20241024,153400,353533400,5940,5940,5940,5940,0
20241024,153300,353533400,5940,5940,5940,5940,0
20241024,153200,353533400,5940,5940,5940,5940,557
20241024,153100,353533400,5940,5940,5940,5940,0
20241024,153000,353533400,5940,5940,5940,5940,557
20241024,152900,350224820,5930,5930,5930,5930,0
20241024,152800,350224820,5930,5930,5930,5930,0
20241024,152700,350224820,5930,5930,5930,5930,0
20241024,152600,350224820,5930,5930,5930,5930,0
20241024,152500,350224820,5930,5930,5930,5930,0
20241024,152400,350224820,5930,5930,5930,5930,0
20241024,152300,350224820,5930,5930,5930,5930,0
20241024,152200,350224820,5930,5930,5930,5930,0
20241024,152100,350224820,5930,5930,5930,5930,0
20241024,152000,350224820,5930,5930,5930,5930,0
20241024,151900,350224820,5930,5930,5930,5930,0
20241024,151800,350224820,5930,5920,5930,5900,133
20241024,151700,349439790,5940,5940,5940,5940,0
20241024,151600,349439790,5940,5920,5950,5910,411
20241024,151500,347008490,5940,5920,5940,5920,24
20241024,151400,346866280,5940,5940,5940,5920,13
20241024,151300,346789280,5940,5940,5940,5940,0
20241024,151200,346789280,5940,5930,5940,5930,3
20241024,151100,346771470,5940,5920,5940,5920,1124
20241024,151000,340115000,5940,5940,5940,5940,0
20241024,150900,340115000,5940,5940,5940,5940,0
20241024,150800,340115000,5940,5930,5940,5930,86
20241024,150700,339604950,5930,5930,5930,5930,4
20241024,150600,339581230,5930,5930,5930,5930,0
20241024,150500,339581230,5930,5940,5940,5920,21
20241024,150400,339456620,5940,5930,5940,5920,905
20241024,150300,334089970,5930,5920,5930,5910,170
20241024,150200,333083500,5930,5910,5930,5910,92
20241024,150100,332539550,5910,5910,5910,5910,9
20241024,150000,332486360,5910,5910,5910,5910,31
20241024,145900,332303150,5910,5900,5910,5900,23
20241024,145800,332167340,5910,5910,5910,5900,32
20241024,145700,331978260,5910,5910,5910,5910,0
20241024,145600,331978260,5910,5900,5910,5900,139
20241024,145500,331156820,5910,5900,5910,5900,106
20241024,145400,330531390,5910,5900,5910,5890,811
20241024,145300,325746520,5900,5900,5900,5900,0
20241024,145200,325746520,5900,5900,5900,5890,48
20241024,145100,325463730,5900,5900,5900,5900,3
20241024,145000,325446030,5900,5890,5900,5890,151
20241024,144900,324556630,5890,5890,5890,5890,0
20241024,144800,324556630,5890,5890,5890,5890,5
20241024,144700,324527180,5890,5890,5890,5890,0
20241024,144600,324527180,5890,5890,5890,5890,5
20241024,144500,324497730,5890,5880,5890,5880,133
20241024,144400,323715180,5880,5880,5880,5880,6
20241024,144300,323679900,5880,5880,5880,5880,0
20241024,144200,323679900,5880,5880,5880,5880,5
20241024,144100,323650500,5880,5870,5880,5870,149
20241024,144000,322775860,5870,5870,5870,5860,10
20241024,143900,322717200,5870,5870,5870,5870,116
20241024,143800,322036280,5880,5880,5880,5880,5
20241024,143700,322006880,5880,5880,5880,5880,0
20241024,143600,322006880,5880,5880,5880,5880,6
20241024,143500,321971600,5880,5880,5880,5880,0
20241024,143400,321971600,5880,5880,5880,5880,5
20241024,143300,321942200,5880,5880,5880,5880,0
20241024,143200,321942200,5880,5880,5880,5880,5
20241024,143100,321912800,5880,5880,5880,5880,0
20241024,143000,321912800,5880,5880,5880,5880,5
20241024,142900,321883400,5880,5880,5880,5880,4
20241024,142800,321859880,5880,5880,5880,5880,6
20241024,142700,321824600,5880,5880,5880,5880,0
20241024,142600,321824600,5880,5880,5880,5880,5
20241024,142500,321795200,5880,5880,5880,5880,10
20241024,142400,321736400,5880,5880,5880,5870,506
20241024,142300,318766120,5880,5880,5880,5880,0
20241024,142200,318766120,5880,5880,5880,5880,5
20241024,142100,318736720,5880,5880,5880,5880,0
20241024,142000,318736720,5880,5880,5880,5870,12
20241024,141900,318666210,5880,5880,5880,5880,0
20241024,141800,318666210,5880,5880,5880,5880,5
20241024,141700,318636810,5880,5880,5880,5880,0
20241024,141600,318636810,5880,5880,5880,5880,5
20241024,141500,318607410,5880,5880,5880,5880,0
20241024,141400,318607410,5880,5880,5880,5880,5
20241024,141300,318578010,5880,5880,5880,5880,5
20241024,141200,318548610,5880,5880,5880,5880,6
20241024,141100,318513330,5880,5880,5880,5880,0
20241024,141000,318513330,5880,5880,5880,5880,5
20241024,140900,318483930,5880,5880,5880,5880,0
20241024,140800,318483930,5880,5880,5880,5880,5
20241024,140700,318454530,5880,5880,5880,5880,0
20241024,140600,318454530,5880,5890,5900,5870,1127
20241024,140500,311827080,5900,5900,5900,5900,0
20241024,140400,311827080,5900,5900,5900,5900,6
20241024,140300,311791680,5900,5900,5900,5900,0
20241024,140200,311791680,5900,5900,5900,5900,15
20241024,140100,311703180,5900,5900,5900,5900,0
20241024,140000,311703180,5900,5900,5900,5900,5
20241024,135900,311673680,5900,5900,5900,5900,0
20241024,135800,311673680,5900,5900,5900,5900,61
20241024,135700,311313780,5900,5900,5900,5900,20
20241024,135600,311195780,5900,5900,5900,5900,5
20241024,135500,311166280,5900,5890,5900,5890,111
20241024,135400,310512480,5890,5890,5890,5890,16
20241024,135300,310418240,5880,5890,5890,5880,242
20241024,135200,308992960,5890,5890,5890,5890,305
20241024,135100,307196510,5890,5890,5890,5890,0
20241024,135000,307196510,5890,5890,5890,5890,6
20241024,134900,307161170,5890,5890,5890,5890,1
20241024,134800,307155280,5890,5890,5890,5890,5
20241024,134700,307125830,5890,5890,5890,5890,0
20241024,134600,307125830,5890,5890,5890,5890,5
20241024,134500,307096380,5890,5890,5890,5880,18
20241024,134400,306990370,5890,5890,5890,5880,23
20241024,134300,306855070,5890,5880,5890,5880,4
20241024,134200,306831530,5890,5890,5890,5890,7
20241024,134100,306790300,5890,5890,5890,5890,0
20241024,134000,306790300,5890,5890,5890,5890,5
20241024,133900,306760850,5890,5890,5890,5880,3
20241024,133800,306743190,5890,5890,5890,5880,11
20241024,133700,306678450,5880,5880,5880,5880,18
20241024,133600,306572610,5890,5890,5890,5890,6
20241024,133500,306537270,5880,5880,5880,5870,592
20241024,133400,303059810,5890,5890,5890,5890,6
20241024,133300,303024470,5900,5900,5900,5900,0
20241024,133200,303024470,5900,5900,5900,5900,5
20241024,133100,302994970,5900,5900,5900,5900,0
20241024,133000,302994970,5900,5890,5900,5870,3385
20241024,132900,283027360,5900,5900,5900,5890,24
20241024,132800,282885850,5870,5870,5900,5860,11442
20241024,132700,215566310,5860,5830,5860,5830,3534
20241024,132600,194880030,5850,5850,5850,5850,6
20241024,132500,194844930,5850,5850,5850,5850,0
20241024,132400,194844930,5850,5850,5850,5850,5
20241024,132300,194815680,5850,5850,5850,5850,0
20241024,132200,194815680,5850,5840,5850,5840,7
20241024,132100,194774750,5850,5850,5850,5850,0
20241024,132000,194774750,5850,5850,5850,5850,5
20241024,131900,194745500,5830,5830,5830,5830,0
20241024,131800,194745500,5830,5850,5850,5830,35
20241024,131700,194541330,5850,5850,5850,5850,0
20241024,131600,194541330,5850,5850,5850,5850,5
20241024,131500,194512080,5850,5850,5850,5850,0
20241024,131400,194512080,5850,5850,5850,5850,5
20241024,131300,194482830,5850,5850,5850,5850,0
20241024,131200,194482830,5850,5850,5850,5850,6
20241024,131100,194447730,5850,5850,5850,5850,0
20241024,131000,194447730,5850,5850,5850,5850,5
20241024,130900,194418480,5850,5850,5850,5850,0
20241024,130800,194418480,5850,5850,5850,5850,5
20241024,130700,194389230,5850,5850,5850,5850,0
20241024,130600,194389230,5850,5850,5850,5850,5
20241024,130500,194359980,5850,5850,5850,5850,0
20241024,130400,194359980,5850,5850,5850,5850,6
20241024,130300,194324880,5850,5850,5850,5850,20
20241024,130200,194207880,5850,5850,5850,5850,5
20241024,130100,194178630,5850,5850,5850,5850,0
20241024,130000,194178630,5850,5850,5850,5850,5
20241024,125900,194149380,5850,5850,5850,5850,0
20241024,125800,194149380,5850,5850,5850,5850,5
20241024,125700,194120130,5850,5850,5850,5850,0
20241024,125600,194120130,5850,5850,5850,5850,7
20241024,125500,194079180,5850,5850,5850,5850,0
20241024,125400,194079180,5850,5850,5850,5850,5
20241024,125300,194049930,5850,5850,5850,5850,0
20241024,125200,194049930,5850,5850,5850,5850,5
20241024,125100,194020680,5850,5850,5850,5850,0
20241024,125000,194020680,5850,5850,5850,5850,5
20241024,124900,193991430,5850,5850,5850,5850,0
20241024,124800,193991430,5850,5850,5850,5850,6
20241024,124700,193956330,5850,5850,5850,5850,0
20241024,124600,193956330,5850,5850,5850,5850,5
20241024,124500,193927080,5850,5850,5850,5850,0
20241024,124400,193927080,5850,5850,5850,5850,5
20241024,124300,193897830,5850,5850,5850,5850,0
20241024,124200,193897830,5850,5850,5850,5850,5
20241024,124100,193868580,5840,5840,5840,5840,19
20241024,124000,193757620,5850,5850,5850,5850,6
20241024,123900,193722520,5850,5850,5850,5850,0
20241024,123800,193722520,5850,5850,5850,5850,55
20241024,123700,193400770,5850,5850,5850,5850,0
20241024,123600,193400770,5850,5850,5850,5850,5
20241024,123500,193371520,5840,5840,5840,5840,0
20241024,123400,193371520,5840,5840,5840,5840,4
20241024,123300,193348160,5840,5840,5840,5840,0
20241024,123200,193348160,5840,5840,5840,5840,6
20241024,123100,193313120,5830,5830,5830,5830,2992
20241024,123000,175869760,5830,5830,5830,5830,5
20241024,122900,175840610,5810,5810,5810,5810,30
20241024,122800,175666310,5830,5830,5830,5830,5
20241024,122700,175637160,5830,5830,5830,5830,0
20241024,122600,175637160,5830,5830,5830,5830,6
20241024,122500,175602180,5830,5830,5830,5830,0
20241024,122400,175602180,5830,5830,5830,5830,5
20241024,122300,175573030,5830,5830,5830,5830,0
20241024,122200,175573030,5830,5830,5830,5830,5
20241024,122100,175543880,5830,5830,5830,5830,0
20241024,122000,175543880,5830,5830,5830,5830,5
20241024,121900,175514730,5830,5830,5830,5830,0
20241024,121800,175514730,5830,5830,5830,5830,6
20241024,121700,175479750,5830,5830,5830,5830,0
20241024,121600,175479750,5830,5830,5830,5830,5
20241024,121500,175450600,5830,5830,5830,5830,0
20241024,121400,175450600,5830,5830,5830,5830,5
20241024,121300,175421450,5830,5830,5830,5830,0
20241024,121200,175421450,5830,5830,5830,5830,5
20241024,121100,175392300,5830,5830,5830,5830,0
20241024,121000,175392300,5830,5830,5830,5830,6
20241024,120900,175357320,5830,5830,5830,5830,0
20241024,120800,175357320,5830,5830,5830,5830,5
20241024,120700,175328170,5830,5830,5830,5830,0
20241024,120600,175328170,5830,5830,5830,5830,5
20241024,120500,175299020,5830,5830,5830,5830,0
20241024,120400,175299020,5830,5830,5830,5830,5
20241024,120300,175269870,5830,5830,5830,5830,0
20241024,120200,175269870,5830,5830,5830,5830,6
20241024,120100,175234890,5820,5820,5820,5820,0
20241024,120000,175234890,5820,5830,5830,5820,22
20241024,115900,175106800,5830,5830,5830,5830,0
20241024,115800,175106800,5830,5830,5830,5830,22
20241024,115700,174978540,5830,5830,5830,5830,0
20241024,115600,174978540,5830,5830,5830,5830,5
20241024,115500,174949390,5810,5810,5810,5810,0
20241024,115400,174949390,5810,5810,5830,5810,59
20241024,115300,174606480,5830,5830,5830,5830,0
20241024,115200,174606480,5830,5830,5830,5830,5
20241024,115100,174577330,5830,5830,5830,5830,0
20241024,115000,174577330,5830,5830,5830,5830,8
20241024,114900,174530690,5830,5830,5830,5830,0
20241024,114800,174530690,5830,5830,5830,5830,5
20241024,114700,174501540,5830,5830,5830,5830,0
20241024,114600,174501540,5830,5830,5830,5830,6
20241024,114500,174466560,5830,5830,5830,5830,0
20241024,114400,174466560,5830,5830,5830,5830,5
20241024,114300,174437410,5830,5830,5830,5830,1
20241024,114200,174431580,5830,5830,5830,5830,4
20241024,114100,174408260,5830,5830,5830,5830,0
20241024,114000,174408260,5830,5830,5830,5830,6
20241024,113900,174373280,5830,5830,5830,5830,0
20241024,113800,174373280,5830,5830,5830,5830,7
20241024,113700,174332470,5810,5810,5810,5810,0
20241024,113600,174332470,5810,5830,5830,5810,15
20241024,113500,174245220,5830,5830,5830,5830,0
20241024,113400,174245220,5830,5830,5830,5830,6
20241024,113300,174210240,5830,5830,5830,5830,0
20241024,113200,174210240,5830,5830,5830,5830,6
20241024,113100,174175260,5830,5830,5830,5830,0
20241024,113000,174175260,5830,5830,5830,5830,5
20241024,112900,174146110,5830,5830,5830,5830,0
20241024,112800,174146110,5830,5830,5830,5830,5
20241024,112700,174116960,5830,5830,5830,5830,0
20241024,112600,174116960,5830,5830,5830,5830,5
20241024,112500,174087810,5810,5820,5820,5810,89
20241024,112400,173570100,5830,5830,5830,5830,6
20241024,112300,173535120,5830,5830,5830,5830,0
20241024,112200,173535120,5830,5830,5830,5830,5
20241024,112100,173505970,5830,5830,5830,5830,0
20241024,112000,173505970,5830,5830,5830,5830,25
20241024,111900,173360220,5830,5830,5830,5830,0
20241024,111800,173360220,5830,5830,5830,5830,5
20241024,111700,173331070,5830,5830,5830,5830,0
20241024,111600,173331070,5830,5830,5830,5830,6
20241024,111500,173296090,5830,5830,5830,5830,0
20241024,111400,173296090,5830,5820,5830,5810,1412
20241024,111300,165082260,5830,5840,5840,5830,553
20241024,111200,161857640,5850,5850,5850,5850,5
20241024,111100,161828390,5850,5850,5850,5850,0
20241024,111000,161828390,5850,5850,5850,5850,5
20241024,110900,161799140,5850,5850,5850,5850,0
20241024,110800,161799140,5850,5850,5850,5850,6
20241024,110700,161764040,5850,5850,5850,5850,0
20241024,110600,161764040,5850,5850,5850,5850,7
20241024,110500,161723090,5850,5850,5850,5850,1
20241024,110400,161717240,5850,5850,5850,5850,5
20241024,110300,161687990,5850,5850,5850,5850,0
20241024,110200,161687990,5850,5850,5850,5850,6
20241024,110100,161652890,5850,5850,5850,5850,0
20241024,110000,161652890,5850,5850,5850,5850,6
20241024,105900,161617790,5850,5850,5850,5850,0
20241024,105800,161617790,5850,5850,5850,5850,5
20241024,105700,161588540,5850,5850,5850,5850,0
20241024,105600,161588540,5850,5850,5850,5850,5
20241024,105500,161559290,5840,5850,5850,5840,1500
20241024,105400,152799040,5860,5860,5860,5860,6
20241024,105300,152763880,5850,5860,5860,5850,6
20241024,105200,152728770,5860,5860,5860,5860,5
20241024,105100,152699470,5860,5860,5860,5860,4
20241024,105000,152676030,5860,5860,5860,5860,11
20241024,104900,152611570,5860,5860,5860,5860,100
20241024,104800,152025570,5860,5860,5860,5860,25
20241024,104700,151879070,5860,5860,5860,5860,0
20241024,104600,151879070,5860,5860,5860,5860,6
20241024,104500,151843910,5860,5850,5860,5850,2
20241024,104400,151832200,5860,5820,5860,5820,279
20241024,104300,150207200,5810,5810,5810,5810,0
20241024,104200,150207200,5810,5850,5850,5810,2067
20241024,104100,138174890,5840,5840,5840,5840,675
20241024,104000,134232890,5850,5850,5850,5850,5
20241024,103900,134203640,5840,5840,5840,5840,51
20241024,103800,133905800,5850,5850,5850,5850,6
20241024,103700,133870700,5850,5850,5850,5850,0
20241024,103600,133870700,5850,5850,5850,5850,339
20241024,103500,131887550,5850,5850,5850,5850,10
20241024,103400,131829050,5850,5850,5850,5850,351
20241024,103300,129775700,5830,5840,5840,5830,49
20241024,103200,129490010,5840,5850,5850,5840,103
20241024,103100,128887940,5840,5840,5840,5840,299
20241024,103000,127141780,5840,5790,5840,5790,2906
20241024,102900,110290750,5780,5760,5780,5760,83
20241024,102800,109812450,5780,5780,5780,5780,7
20241024,102700,109771990,5780,5780,5780,5780,0
20241024,102600,109771990,5780,5770,5780,5770,1688
20241024,102500,100024120,5760,5760,5760,5760,10
20241024,102400,99966520,5770,5800,5800,5770,7521
20241024,102300,56479240,5800,5830,5830,5790,1609
20241024,102200,47141430,5840,5840,5840,5840,6
20241024,102100,47106390,5840,5840,5840,5840,0
20241024,102000,47106390,5840,5840,5840,5840,5
20241024,101900,47077190,5840,5840,5840,5840,4
20241024,101800,47053830,5840,5840,5840,5840,5
20241024,101700,47024630,5840,5840,5840,5840,0
20241024,101600,47024630,5840,5850,5850,5840,12
20241024,101500,46954530,5850,5850,5850,5850,0
20241024,101400,46954530,5850,5850,5850,5850,45
20241024,101300,46691280,5850,5850,5850,5850,2
20241024,101200,46679580,5850,5850,5850,5850,5
20241024,101100,46650330,5850,5850,5850,5850,0
20241024,101000,46650330,5850,5850,5850,5850,5
20241024,100900,46621080,5820,5820,5820,5820,0
20241024,100800,46621080,5820,5850,5850,5820,27
20241024,100700,46463730,5850,5850,5850,5850,0
20241024,100600,46463730,5850,5850,5850,5850,5
20241024,100500,46434480,5840,5840,5840,5840,0
20241024,100400,46434480,5840,5820,5840,5820,16
20241024,100300,46341260,5850,5850,5850,5850,0
20241024,100200,46341260,5850,5820,5850,5820,301
20241024,100100,44589290,5810,5830,5830,5810,14
20241024,100000,44507930,5840,5840,5840,5840,6
20241024,095900,44472890,5850,5850,5850,5850,0
20241024,095800,44472890,5850,5850,5850,5850,5
20241024,095700,44443640,5850,5850,5850,5850,0
20241024,095600,44443640,5850,5850,5850,5850,5
20241024,095500,44414390,5850,5850,5850,5850,0
20241024,095400,44414390,5850,5850,5850,5850,5
20241024,095300,44385140,5850,5850,5850,5850,0
20241024,095200,44385140,5850,5850,5850,5850,6
20241024,095100,44350040,5850,5850,5850,5850,0
20241024,095000,44350040,5850,5850,5850,5850,5
20241024,094900,44320790,5850,5850,5850,5850,0
20241024,094800,44320790,5850,5850,5850,5850,5
20241024,094700,44291540,5830,5830,5830,5830,5
20241024,094600,44262390,5860,5860,5860,5860,5
20241024,094500,44233090,5850,5850,5850,5810,3713
20241024,094400,22612390,5850,5850,5850,5850,6
20241024,094300,22577290,5850,5850,5850,5850,212
20241024,094200,21337090,5850,5850,5850,5850,5
20241024,094100,21307840,5860,5860,5860,5860,0
20241024,094000,21307840,5860,5850,5860,5840,19
20241024,093900,21196620,5840,5840,5840,5840,29
20241024,093800,21027260,5840,5840,5840,5840,205
20241024,093700,19830060,5830,5830,5830,5830,0
20241024,093600,19830060,5830,5830,5830,5830,3
20241024,093500,19812570,5820,5820,5820,5820,2
20241024,093400,19800930,5840,5840,5840,5840,5
20241024,093300,19771730,5840,5840,5840,5840,2
20241024,093200,19760050,5840,5840,5840,5840,5
20241024,093100,19730850,5860,5840,5860,5820,603
20241024,093000,16210800,5850,5850,5850,5840,377
20241024,092900,14009060,5840,5850,5850,5840,7
20241024,092800,13968120,5850,5850,5860,5850,141
20241024,092700,13143030,5850,5850,5850,5850,3
20241024,092600,13125480,5850,5850,5850,5850,7
20241024,092500,13084530,5840,5840,5850,5840,49
20241024,092400,12798170,5840,5840,5850,5820,394
20241024,092300,10498760,5840,5800,5840,5800,931
20241024,092200,5066500,5800,5790,5800,5790,66
20241024,092100,4684300,5790,5790,5790,5790,0
20241024,092000,4684300,5790,5790,5790,5790,5
20241024,091900,4655350,5740,5780,5780,5740,628
20241024,091800,1028630,5780,5780,5780,5780,5
20241024,091700,999730,5770,5770,5770,5770,0
20241024,091600,999730,5770,5760,5770,5760,11
20241024,091500,936320,5760,5760,5760,5760,0
20241024,091400,936320,5760,5760,5760,5760,6
20241024,091300,901760,5730,5730,5730,5730,1
20241024,091200,896030,5760,5760,5760,5760,5
20241024,091100,867230,5730,5730,5730,5730,1
20241024,091000,861500,5760,5740,5760,5730,104
20241024,090900,265370,5730,5730,5730,5730,1
20241024,090800,259640,5780,5780,5780,5780,6
20241024,090700,224960,5730,5730,5730,5730,3
20241024,090600,207770,5780,5780,5780,5780,6
20241024,090500,173090,5740,5740,5740,5740,2
20241024,090400,161610,5780,5780,5780,5780,5
20241024,090300,132710,5780,5780,5780,5780,1
20241024,090200,126930,5780,5750,5780,5750,7
20241024,090100,86530,5760,5770,5770,5760,6
20241024,090000,51920,5760,5770,5770,5760,9