KissMeData/006340/min/candle-20231024.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231024,184400,171033638,1046,1046,1046,1046,10256
20231024,184300,171033638,1046,1046,1046,1046,0
20231024,184200,171033638,1046,1046,1046,1046,0
20231024,184100,171033638,1046,1046,1046,1046,0
20231024,184000,171033638,1046,1046,1046,1046,0
20231024,183900,171033638,1046,1046,1046,1046,0
20231024,183800,171033638,1046,1046,1046,1046,0
20231024,183700,171033638,1046,1046,1046,1046,0
20231024,183600,171033638,1046,1046,1046,1046,0
20231024,183500,171033638,1046,1046,1046,1046,0
20231024,183400,171033638,1046,1046,1046,1046,0
20231024,183300,171033638,1046,1046,1046,1046,0
20231024,183200,171033638,1046,1046,1046,1046,0
20231024,183100,171033638,1046,1046,1046,1046,0
20231024,183000,171033638,1046,1046,1046,1046,0
20231024,182900,171033638,1046,1046,1046,1046,0
20231024,182800,171033638,1046,1046,1046,1046,0
20231024,182700,171033638,1046,1046,1046,1046,0
20231024,182600,171033638,1046,1046,1046,1046,0
20231024,182500,171033638,1046,1046,1046,1046,0
20231024,182400,171033638,1046,1046,1046,1046,0
20231024,182300,171033638,1046,1046,1046,1046,0
20231024,182200,171033638,1046,1046,1046,1046,0
20231024,182100,171033638,1046,1046,1046,1046,0
20231024,182000,171033638,1046,1046,1046,1046,0
20231024,181900,171033638,1046,1046,1046,1046,0
20231024,181800,171033638,1046,1046,1046,1046,0
20231024,181700,171033638,1046,1046,1046,1046,0
20231024,181600,171033638,1046,1046,1046,1046,0
20231024,181500,171033638,1046,1046,1046,1046,0
20231024,181400,171033638,1046,1046,1046,1046,10256
20231024,181300,171033638,1046,1046,1046,1046,0
20231024,181200,171033638,1046,1046,1046,1046,0
20231024,181100,171033638,1046,1046,1046,1046,0
20231024,181000,171033638,1046,1046,1046,1046,0
20231024,180900,171033638,1046,1046,1046,1046,0
20231024,180800,171033638,1046,1046,1046,1046,0
20231024,180700,171033638,1046,1046,1046,1046,0
20231024,180600,171033638,1046,1046,1046,1046,0
20231024,180500,171033638,1046,1046,1046,1046,0
20231024,180400,171033638,1046,1046,1046,1046,0
20231024,180300,171033638,1046,1046,1046,1046,0
20231024,180200,171033638,1046,1046,1046,1046,0
20231024,180100,171033638,1046,1046,1046,1046,0
20231024,180000,171033638,1046,1046,1046,1046,0
20231024,175900,171033638,1046,1046,1046,1046,0
20231024,175800,171033638,1046,1046,1046,1046,0
20231024,175700,171033638,1046,1046,1046,1046,0
20231024,175600,171033638,1046,1046,1046,1046,0
20231024,175500,171033638,1046,1046,1046,1046,0
20231024,175400,171033638,1046,1046,1046,1046,0
20231024,175300,171033638,1046,1046,1046,1046,0
20231024,175200,171033638,1046,1046,1046,1046,0
20231024,175100,171033638,1046,1046,1046,1046,0
20231024,175000,171033638,1046,1046,1046,1046,0
20231024,174900,171033638,1046,1046,1046,1046,0
20231024,174800,171033638,1046,1046,1046,1046,0
20231024,174700,171033638,1046,1046,1046,1046,0
20231024,174600,171033638,1046,1046,1046,1046,0
20231024,174500,171033638,1046,1046,1046,1046,0
20231024,174400,171033638,1046,1046,1046,1046,10256
20231024,174300,171033638,1046,1046,1046,1046,0
20231024,174200,171033638,1046,1046,1046,1046,0
20231024,174100,171033638,1046,1046,1046,1046,0
20231024,174000,171033638,1046,1046,1046,1046,0
20231024,173900,171033638,1046,1046,1046,1046,0
20231024,173800,171033638,1046,1046,1046,1046,0
20231024,173700,171033638,1046,1046,1046,1046,0
20231024,173600,171033638,1046,1046,1046,1046,0
20231024,173500,171033638,1046,1046,1046,1046,0
20231024,173400,171033638,1046,1046,1046,1046,0
20231024,173300,171033638,1046,1046,1046,1046,0
20231024,173200,171033638,1046,1046,1046,1046,0
20231024,173100,171033638,1046,1046,1046,1046,0
20231024,173000,171033638,1046,1046,1046,1046,0
20231024,172900,171033638,1046,1046,1046,1046,0
20231024,172800,171033638,1046,1046,1046,1046,0
20231024,172700,171033638,1046,1046,1046,1046,0
20231024,172600,171033638,1046,1046,1046,1046,0
20231024,172500,171033638,1046,1046,1046,1046,0
20231024,172400,171033638,1046,1046,1046,1046,0
20231024,172300,171033638,1046,1046,1046,1046,0
20231024,172200,171033638,1046,1046,1046,1046,0
20231024,172100,171033638,1046,1046,1046,1046,0
20231024,172000,171033638,1046,1046,1046,1046,0
20231024,171900,171033638,1046,1046,1046,1046,0
20231024,171800,171033638,1046,1046,1046,1046,0
20231024,171700,171033638,1046,1046,1046,1046,0
20231024,171600,171033638,1046,1046,1046,1046,0
20231024,171500,171033638,1046,1046,1046,1046,0
20231024,171400,171033638,1046,1046,1046,1046,10256
20231024,171300,171033638,1046,1046,1046,1046,0
20231024,171200,171033638,1046,1046,1046,1046,0
20231024,171100,171033638,1046,1046,1046,1046,0
20231024,171000,171033638,1046,1046,1046,1046,0
20231024,170900,171033638,1046,1046,1046,1046,0
20231024,170800,171033638,1046,1046,1046,1046,0
20231024,170700,171033638,1046,1046,1046,1046,0
20231024,170600,171033638,1046,1046,1046,1046,0
20231024,170500,171033638,1046,1046,1046,1046,0
20231024,170400,171033638,1046,1046,1046,1046,0
20231024,170300,171033638,1046,1046,1046,1046,0
20231024,170200,171033638,1046,1046,1046,1046,0
20231024,170100,171033638,1046,1046,1046,1046,0
20231024,170000,171033638,1046,1046,1046,1046,0
20231024,165900,171033638,1046,1046,1046,1046,0
20231024,165800,171033638,1046,1046,1046,1046,0
20231024,165700,171033638,1046,1046,1046,1046,0
20231024,165600,171033638,1046,1046,1046,1046,0
20231024,165500,171033638,1046,1046,1046,1046,0
20231024,165400,171033638,1046,1046,1046,1046,0
20231024,165300,171033638,1046,1046,1046,1046,0
20231024,165200,171033638,1046,1046,1046,1046,0
20231024,165100,171033638,1046,1046,1046,1046,0
20231024,165000,171033638,1046,1046,1046,1046,0
20231024,164900,171033638,1046,1046,1046,1046,0
20231024,164800,171033638,1046,1046,1046,1046,0
20231024,164700,171033638,1046,1046,1046,1046,0
20231024,164600,171033638,1046,1046,1046,1046,0
20231024,164500,171033638,1046,1046,1046,1046,0
20231024,164400,171033638,1046,1046,1046,1046,10256
20231024,164300,171033638,1046,1046,1046,1046,0
20231024,164200,171033638,1046,1046,1046,1046,0
20231024,164100,171033638,1046,1046,1046,1046,0
20231024,164000,171033638,1046,1046,1046,1046,0
20231024,163900,171033638,1046,1046,1046,1046,0
20231024,163800,171033638,1046,1046,1046,1046,0
20231024,163700,171033638,1046,1046,1046,1046,0
20231024,163600,171033638,1046,1046,1046,1046,0
20231024,163500,171033638,1046,1046,1046,1046,0
20231024,163400,171033638,1046,1046,1046,1046,0
20231024,163300,171033638,1046,1046,1046,1046,0
20231024,163200,171033638,1046,1046,1046,1046,0
20231024,163100,171033638,1046,1046,1046,1046,0
20231024,163000,171033638,1046,1046,1046,1046,0
20231024,162900,171033638,1046,1046,1046,1046,0
20231024,162800,171033638,1046,1046,1046,1046,0
20231024,162700,171033638,1046,1046,1046,1046,0
20231024,162600,171033638,1046,1046,1046,1046,0
20231024,162500,171033638,1046,1046,1046,1046,0
20231024,162400,171033638,1046,1046,1046,1046,0
20231024,162300,171033638,1046,1046,1046,1046,0
20231024,162200,171033638,1046,1046,1046,1046,0
20231024,162100,171033638,1046,1046,1046,1046,0
20231024,162000,171033638,1046,1046,1046,1046,0
20231024,161900,171033638,1046,1046,1046,1046,0
20231024,161800,171033638,1046,1046,1046,1046,0
20231024,161700,171033638,1046,1046,1046,1046,0
20231024,161600,171033638,1046,1046,1046,1046,0
20231024,161500,171033638,1046,1046,1046,1046,0
20231024,161400,171033638,1046,1046,1046,1046,10256
20231024,161300,171033638,1046,1046,1046,1046,0
20231024,161200,171033638,1046,1046,1046,1046,0
20231024,161100,171033638,1046,1046,1046,1046,0
20231024,161000,171033638,1046,1046,1046,1046,0
20231024,160900,171033638,1046,1046,1046,1046,0
20231024,160800,171033638,1046,1046,1046,1046,0
20231024,160700,171033638,1046,1046,1046,1046,0
20231024,160600,171033638,1046,1046,1046,1046,0
20231024,160500,171033638,1046,1046,1046,1046,0
20231024,160400,171033638,1046,1046,1046,1046,0
20231024,160300,171033638,1046,1046,1046,1046,0
20231024,160200,171033638,1046,1046,1046,1046,0
20231024,160100,171033638,1046,1046,1046,1046,0
20231024,160000,171033638,1046,1046,1046,1046,0
20231024,155900,171033638,1046,1046,1046,1046,0
20231024,155800,171033638,1046,1046,1046,1046,0
20231024,155700,171033638,1046,1046,1046,1046,0
20231024,155600,171033638,1046,1046,1046,1046,0
20231024,155500,171033638,1046,1046,1046,1046,0
20231024,155400,171033638,1046,1046,1046,1046,0
20231024,155300,171033638,1046,1046,1046,1046,0
20231024,155200,171033638,1046,1046,1046,1046,0
20231024,155100,171033638,1046,1046,1046,1046,0
20231024,155000,171033638,1046,1046,1046,1046,0
20231024,154900,171033638,1046,1046,1046,1046,0
20231024,154800,171033638,1046,1046,1046,1046,0
20231024,154700,171033638,1046,1046,1046,1046,0
20231024,154600,171033638,1046,1046,1046,1046,0
20231024,154500,171033638,1046,1046,1046,1046,0
20231024,154400,171033638,1046,1046,1046,1046,10256
20231024,154300,171033638,1046,1046,1046,1046,0
20231024,154200,171033638,1046,1046,1046,1046,0
20231024,154100,171033638,1046,1046,1046,1046,0
20231024,154000,171033638,1046,1046,1046,1046,0
20231024,153900,171033638,1046,1046,1046,1046,0
20231024,153800,171033638,1046,1046,1046,1046,0
20231024,153700,171033638,1046,1046,1046,1046,0
20231024,153600,171033638,1046,1046,1046,1046,0
20231024,153500,171033638,1046,1046,1046,1046,0
20231024,153400,171033638,1046,1046,1046,1046,0
20231024,153300,171033638,1046,1046,1046,1046,0
20231024,153200,171033638,1046,1046,1046,1046,0
20231024,153100,171033638,1046,1046,1046,1046,0
20231024,153000,171033638,1046,1046,1046,1046,10256
20231024,152900,160305862,1046,1046,1046,1046,0
20231024,152800,160305862,1046,1046,1046,1046,0
20231024,152700,160305862,1046,1046,1046,1046,0
20231024,152600,160305862,1046,1046,1046,1046,0
20231024,152500,160305862,1046,1046,1046,1046,0
20231024,152400,160305862,1046,1046,1046,1046,0
20231024,152300,160305862,1046,1046,1046,1046,0
20231024,152200,160305862,1046,1046,1046,1046,0
20231024,152100,160305862,1046,1046,1046,1046,0
20231024,152000,160305862,1046,1046,1046,1046,0
20231024,151900,160305862,1046,1046,1046,1046,1
20231024,151800,160304816,1046,1046,1047,1046,5020
20231024,151700,155048895,1040,1041,1041,1040,1300
20231024,151600,153696859,1046,1046,1046,1046,1
20231024,151500,153695813,1041,1041,1041,1041,500
20231024,151400,153175313,1046,1046,1046,1046,132
20231024,151300,153037241,1047,1047,1047,1047,0
20231024,151200,153037241,1047,1047,1047,1047,0
20231024,151100,153037241,1047,1047,1047,1047,0
20231024,151000,153037241,1047,1047,1047,1047,0
20231024,150900,153037241,1047,1047,1047,1047,0
20231024,150800,153037241,1047,1047,1047,1047,0
20231024,150700,153037241,1047,1047,1047,1047,0
20231024,150600,153037241,1047,1047,1047,1047,1010
20231024,150500,151979771,1048,1048,1048,1048,0
20231024,150400,151979771,1048,1048,1048,1048,1
20231024,150300,151978723,1047,1047,1047,1047,1
20231024,150200,151977676,1042,1042,1042,1042,300
20231024,150100,151665076,1048,1048,1048,1048,10
20231024,150000,151654596,1048,1048,1048,1048,0
20231024,145900,151654596,1048,1048,1048,1048,0
20231024,145800,151654596,1048,1048,1048,1048,565
20231024,145700,151062476,1048,1048,1048,1048,1
20231024,145600,151061428,1048,1048,1048,1048,0
20231024,145500,151061428,1048,1048,1048,1048,1
20231024,145400,151060380,1048,1048,1048,1048,1
20231024,145300,151059332,1048,1048,1048,1048,0
20231024,145200,151059332,1048,1048,1048,1048,0
20231024,145100,151059332,1048,1048,1048,1048,1
20231024,145000,151058284,1048,1048,1048,1048,1247
20231024,144900,149751428,1048,1047,1048,1047,9496
20231024,144800,139809085,1047,1047,1047,1047,0
20231024,144700,139809085,1047,1047,1047,1047,0
20231024,144600,139809085,1047,1047,1047,1047,0
20231024,144500,139809085,1047,1047,1047,1047,0
20231024,144400,139809085,1047,1047,1047,1047,0
20231024,144300,139809085,1047,1046,1047,1046,448
20231024,144200,139340035,1046,1046,1046,1046,0
20231024,144100,139340035,1046,1046,1046,1046,0
20231024,144000,139340035,1046,1046,1046,1046,0
20231024,143900,139340035,1046,1046,1046,1046,0
20231024,143800,139340035,1046,1046,1046,1046,0
20231024,143700,139340035,1046,1046,1046,1046,0
20231024,143600,139340035,1046,1045,1046,1042,101
20231024,143500,139234724,1046,1047,1047,1046,21
20231024,143400,139212746,1048,1046,1048,1046,11
20231024,143300,139201220,1048,1048,1048,1048,0
20231024,143200,139201220,1048,1048,1048,1048,0
20231024,143100,139201220,1048,1048,1048,1048,0
20231024,143000,139201220,1048,1048,1048,1048,0
20231024,142900,139201220,1048,1048,1048,1048,5
20231024,142800,139195980,1048,1048,1048,1048,0
20231024,142700,139195980,1048,1048,1048,1048,0
20231024,142600,139195980,1048,1048,1048,1048,1
20231024,142500,139194932,1048,1048,1048,1048,2
20231024,142400,139192836,1048,1048,1048,1048,1
20231024,142300,139191788,1048,1048,1048,1048,0
20231024,142200,139191788,1048,1049,1049,1048,17
20231024,142100,139173960,1048,1045,1048,1042,820
20231024,142000,138314680,1049,1049,1049,1049,1
20231024,141900,138313631,1048,1046,1048,1046,3007
20231024,141800,135165192,1046,1046,1046,1046,98
20231024,141700,135062684,1046,1046,1046,1046,1500
20231024,141600,133493684,1046,1046,1046,1046,0
20231024,141500,133493684,1046,1046,1046,1046,0
20231024,141400,133493684,1046,1046,1046,1046,1
20231024,141300,133492638,1045,1043,1045,1043,793
20231024,141200,132663995,1045,1045,1045,1045,0
20231024,141100,132663995,1045,1043,1045,1043,2143
20231024,141000,130427102,1042,1043,1043,1042,10
20231024,140900,130416677,1043,1043,1043,1043,1
20231024,140800,130415634,1042,1042,1042,1042,200
20231024,140700,130207234,1043,1043,1043,1043,1
20231024,140600,130206191,1042,1041,1042,1041,1018
20231024,140500,129145937,1041,1041,1041,1041,1
20231024,140400,129144896,1038,1038,1038,1038,300
20231024,140300,128833496,1041,1041,1041,1041,0
20231024,140200,128833496,1041,1041,1041,1041,0
20231024,140100,128833496,1041,1041,1041,1041,0
20231024,140000,128833496,1041,1041,1041,1041,0
20231024,135900,128833496,1041,1041,1041,1041,0
20231024,135800,128833496,1041,1041,1041,1041,0
20231024,135700,128833496,1041,1041,1041,1041,0
20231024,135600,128833496,1041,1041,1041,1041,0
20231024,135500,128833496,1041,1040,1041,1040,287
20231024,135400,128535013,1040,1040,1040,1040,0
20231024,135300,128535013,1040,1039,1040,1039,12600
20231024,135200,115432218,1039,1037,1039,1037,1957
20231024,135100,113401933,1037,1037,1037,1037,1
20231024,135000,113400896,1037,1037,1037,1037,0
20231024,134900,113400896,1037,1037,1037,1036,203
20231024,134800,113190586,1036,1036,1036,1036,502
20231024,134700,112670514,1036,1035,1036,1035,301
20231024,134600,112358978,1035,1034,1035,1034,343
20231024,134500,112004036,1034,1034,1034,1034,0
20231024,134400,112004036,1034,1034,1034,1034,0
20231024,134300,112004036,1034,1034,1034,1034,0
20231024,134200,112004036,1034,1034,1034,1034,0
20231024,134100,112004036,1034,1034,1034,1034,0
20231024,134000,112004036,1034,1034,1034,1034,0
20231024,133900,112004036,1034,1034,1034,1034,10
20231024,133800,111993696,1034,1034,1034,1034,0
20231024,133700,111993696,1034,1034,1034,1034,35
20231024,133600,111957506,1034,1034,1034,1034,92
20231024,133500,111862378,1035,1035,1035,1035,371
20231024,133400,111478393,1035,1033,1035,1033,1660
20231024,133300,109761440,1033,1033,1033,1031,3503
20231024,133200,106148433,1033,1033,1033,1033,5
20231024,133100,106143268,1031,1031,1031,1031,0
20231024,133000,106143268,1031,1031,1031,1031,0
20231024,132900,106143268,1031,1031,1031,1031,4
20231024,132800,106139144,1033,1033,1033,1033,0
20231024,132700,106139144,1033,1033,1033,1033,0
20231024,132600,106139144,1033,1033,1033,1033,0
20231024,132500,106139144,1033,1033,1033,1033,0
20231024,132400,106139144,1033,1033,1033,1033,0
20231024,132300,106139144,1033,1033,1033,1033,503
20231024,132200,105619545,1032,1032,1032,1032,100
20231024,132100,105516345,1032,1032,1032,1032,143
20231024,132000,105368769,1032,1032,1032,1032,0
20231024,131900,105368769,1032,1032,1032,1032,57
20231024,131800,105309945,1032,1032,1032,1032,0
20231024,131700,105309945,1032,1032,1032,1032,0
20231024,131600,105309945,1032,1032,1032,1032,0
20231024,131500,105309945,1032,1031,1032,1031,499
20231024,131400,104794978,1032,1032,1032,1032,0
20231024,131300,104794978,1032,1032,1032,1032,0
20231024,131200,104794978,1032,1032,1032,1032,0
20231024,131100,104794978,1032,1032,1032,1032,0
20231024,131000,104794978,1032,1031,1032,1031,11
20231024,130900,104783632,1031,1031,1031,1031,0
20231024,130800,104783632,1031,1031,1031,1031,1
20231024,130700,104782601,1031,1031,1031,1031,0
20231024,130600,104782601,1031,1031,1031,1031,1
20231024,130500,104781570,1029,1029,1029,1029,0
20231024,130400,104781570,1029,1029,1029,1029,1
20231024,130300,104780541,1029,1030,1030,1029,6
20231024,130200,104774366,1031,1031,1031,1031,0
20231024,130100,104774366,1031,1031,1031,1031,25
20231024,130000,104748591,1032,1032,1032,1032,0
20231024,125900,104748591,1032,1032,1032,1032,0
20231024,125800,104748591,1032,1032,1032,1032,0
20231024,125700,104748591,1032,1032,1032,1032,0
20231024,125600,104748591,1032,1032,1032,1032,0
20231024,125500,104748591,1032,1030,1032,1030,299
20231024,125400,104440414,1030,1030,1030,1030,0
20231024,125300,104440414,1030,1030,1030,1030,0
20231024,125200,104440414,1030,1030,1030,1030,0
20231024,125100,104440414,1030,1030,1030,1030,0
20231024,125000,104440414,1030,1030,1030,1030,0
20231024,124900,104440414,1030,1030,1030,1030,0
20231024,124800,104440414,1030,1030,1030,1030,0
20231024,124700,104440414,1030,1030,1030,1030,0
20231024,124600,104440414,1030,1030,1030,1030,0
20231024,124500,104440414,1030,1030,1030,1030,1
20231024,124400,104439384,1030,1030,1030,1030,120
20231024,124300,104315784,1029,1029,1029,1029,0
20231024,124200,104315784,1029,1029,1029,1029,140
20231024,124100,104171724,1029,1029,1029,1029,1053
20231024,124000,103088187,1027,1027,1027,1027,1
20231024,123900,103087160,1027,1027,1027,1027,0
20231024,123800,103087160,1027,1027,1027,1027,14
20231024,123700,103072782,1029,1029,1029,1029,1
20231024,123600,103071753,1029,1029,1029,1029,0
20231024,123500,103071753,1029,1030,1030,1028,32
20231024,123400,103038825,1030,1030,1030,1030,1
20231024,123300,103037795,1030,1030,1030,1030,0
20231024,123200,103037795,1030,1030,1030,1030,0
20231024,123100,103037795,1030,1030,1030,1030,0
20231024,123000,103037795,1030,1030,1030,1030,0
20231024,122900,103037795,1030,1030,1030,1030,0
20231024,122800,103037795,1030,1030,1030,1030,3
20231024,122700,103034705,1030,1029,1030,1029,32
20231024,122600,103001767,1030,1030,1030,1030,235
20231024,122500,102759717,1030,1030,1030,1030,130
20231024,122400,102625817,1030,1029,1030,1029,21
20231024,122300,102604188,1029,1029,1029,1029,0
20231024,122200,102604188,1029,1029,1029,1029,1
20231024,122100,102603159,1029,1029,1029,1029,0
20231024,122000,102603159,1029,1029,1029,1029,1
20231024,121900,102602130,1030,1030,1030,1030,0
20231024,121800,102602130,1030,1030,1030,1030,0
20231024,121700,102602130,1030,1030,1030,1030,0
20231024,121600,102602130,1030,1030,1030,1030,0
20231024,121500,102602130,1030,1030,1030,1030,0
20231024,121400,102602130,1030,1030,1030,1030,0
20231024,121300,102602130,1030,1030,1030,1030,100
20231024,121200,102499130,1030,1030,1030,1030,0
20231024,121100,102499130,1030,1030,1030,1030,0
20231024,121000,102499130,1030,1030,1030,1030,0
20231024,120900,102499130,1030,1030,1030,1030,0
20231024,120800,102499130,1030,1030,1030,1030,0
20231024,120700,102499130,1030,1030,1030,1030,0
20231024,120600,102499130,1030,1030,1030,1030,0
20231024,120500,102499130,1030,1030,1030,1030,100
20231024,120400,102396130,1029,1029,1029,1029,0
20231024,120300,102396130,1029,1029,1029,1029,0
20231024,120200,102396130,1029,1029,1029,1029,0
20231024,120100,102396130,1029,1029,1029,1029,0
20231024,120000,102396130,1029,1029,1029,1029,0
20231024,115900,102396130,1029,1029,1029,1029,11
20231024,115800,102384811,1030,1030,1030,1030,0
20231024,115700,102384811,1030,1030,1030,1030,0
20231024,115600,102384811,1030,1028,1030,1028,859
20231024,115500,101500053,1027,1025,1027,1025,660
20231024,115400,100822541,1025,1025,1025,1025,0
20231024,115300,100822541,1025,1025,1025,1025,39
20231024,115200,100782566,1025,1025,1025,1025,41
20231024,115100,100740541,1025,1025,1025,1025,10
20231024,115000,100730291,1025,1025,1025,1025,233
20231024,114900,100491466,1025,1025,1025,1025,0
20231024,114800,100491466,1025,1025,1025,1025,0
20231024,114700,100491466,1025,1025,1025,1025,16
20231024,114600,100475066,1025,1025,1025,1025,0
20231024,114500,100475066,1025,1025,1025,1025,0
20231024,114400,100475066,1025,1025,1025,1025,0
20231024,114300,100475066,1025,1025,1025,1025,0
20231024,114200,100475066,1025,1025,1025,1025,0
20231024,114100,100475066,1025,1025,1025,1025,0
20231024,114000,100475066,1025,1025,1025,1025,0
20231024,113900,100475066,1025,1025,1025,1025,0
20231024,113800,100475066,1025,1025,1025,1025,0
20231024,113700,100475066,1025,1025,1025,1025,0
20231024,113600,100475066,1025,1025,1025,1025,0
20231024,113500,100475066,1025,1025,1025,1025,0
20231024,113400,100475066,1025,1025,1025,1025,0
20231024,113300,100475066,1025,1025,1025,1025,0
20231024,113200,100475066,1025,1025,1025,1025,0
20231024,113100,100475066,1025,1025,1025,1025,0
20231024,113000,100475066,1025,1025,1025,1025,0
20231024,112900,100475066,1025,1025,1025,1025,220
20231024,112800,100249566,1025,1025,1025,1025,1300
20231024,112700,98917066,1021,1021,1021,1021,0
20231024,112600,98917066,1021,1021,1021,1021,0
20231024,112500,98917066,1021,1021,1021,1021,200
20231024,112400,98712866,1021,1021,1021,1021,0
20231024,112300,98712866,1021,1021,1021,1021,0
20231024,112200,98712866,1021,1021,1021,1021,0
20231024,112100,98712866,1021,1021,1021,1021,0
20231024,112000,98712866,1021,1021,1021,1021,0
20231024,111900,98712866,1021,1021,1021,1021,0
20231024,111800,98712866,1021,1021,1021,1021,10
20231024,111700,98702656,1025,1025,1025,1025,579
20231024,111600,98109181,1025,1025,1025,1025,0
20231024,111500,98109181,1025,1025,1025,1025,0
20231024,111400,98109181,1025,1025,1025,1025,0
20231024,111300,98109181,1025,1025,1025,1025,0
20231024,111200,98109181,1025,1025,1025,1025,0
20231024,111100,98109181,1025,1025,1025,1025,20
20231024,111000,98088681,1020,1020,1020,1020,0
20231024,110900,98088681,1020,1020,1020,1020,0
20231024,110800,98088681,1020,1020,1020,1020,3063
20231024,110700,94964421,1019,1019,1019,1019,0
20231024,110600,94964421,1019,1019,1019,1019,1298
20231024,110500,93641759,1019,1019,1019,1019,0
20231024,110400,93641759,1019,1019,1019,1019,0
20231024,110300,93641759,1019,1019,1019,1019,0
20231024,110200,93641759,1019,1019,1019,1019,2
20231024,110100,93639721,1017,1017,1017,1017,0
20231024,110000,93639721,1017,1017,1017,1017,0
20231024,105900,93639721,1017,1017,1017,1017,684
20231024,105800,92944093,1016,1016,1016,1016,310
20231024,105700,92629133,1015,1015,1015,1015,0
20231024,105600,92629133,1015,1015,1015,1015,1
20231024,105500,92628118,1014,1014,1014,1014,1000
20231024,105400,91614118,1014,1014,1014,1014,0
20231024,105300,91614118,1014,1017,1017,1014,8931
20231024,105200,82550440,1017,1017,1017,1017,1
20231024,105100,82549423,1017,1017,1017,1017,0
20231024,105000,82549423,1017,1017,1017,1017,495
20231024,104900,82046008,1018,1018,1018,1018,5
20231024,104800,82040918,1017,1017,1017,1017,0
20231024,104700,82040918,1017,1017,1017,1017,0
20231024,104600,82040918,1017,1017,1017,1017,0
20231024,104500,82040918,1017,1017,1017,1017,0
20231024,104400,82040918,1017,1017,1017,1017,0
20231024,104300,82040918,1017,1017,1017,1017,0
20231024,104200,82040918,1017,1017,1017,1017,0
20231024,104100,82040918,1017,1017,1017,1017,20
20231024,104000,82020578,1016,1016,1016,1016,6459
20231024,103900,75458234,1016,1016,1016,1016,0
20231024,103800,75458234,1016,1016,1016,1016,0
20231024,103700,75458234,1016,1016,1016,1016,1
20231024,103600,75457218,1016,1017,1017,1016,871
20231024,103500,74572277,1020,1020,1020,1020,0
20231024,103400,74572277,1020,1016,1020,1016,240
20231024,103300,74328357,1020,1020,1020,1020,25
20231024,103200,74302857,1020,1017,1020,1017,1030
20231024,103100,73252407,1020,1020,1020,1020,0
20231024,103000,73252407,1020,1020,1020,1020,0
20231024,102900,73252407,1020,1020,1020,1020,0
20231024,102800,73252407,1020,1020,1020,1020,0
20231024,102700,73252407,1020,1020,1020,1020,0
20231024,102600,73252407,1020,1020,1020,1020,0
20231024,102500,73252407,1020,1020,1020,1020,0
20231024,102400,73252407,1020,1016,1020,1016,6346
20231024,102300,66804867,1018,1018,1018,1018,143
20231024,102200,66659293,1018,1017,1018,1016,1652
20231024,102100,64979565,1016,1018,1018,1016,6457
20231024,102000,58411346,1020,1020,1020,1020,2
20231024,101900,58409306,1020,1020,1020,1020,0
20231024,101800,58409306,1020,1020,1020,1020,446
20231024,101700,57954386,1018,1018,1018,1018,500
20231024,101600,57445386,1018,1019,1019,1018,5721
20231024,101500,51618830,1020,1020,1020,1020,0
20231024,101400,51618830,1020,1020,1020,1020,0
20231024,101300,51618830,1020,1020,1020,1020,13
20231024,101200,51605570,1019,1019,1019,1019,484
20231024,101100,51112374,1019,1019,1019,1019,1827
20231024,101000,49250661,1020,1021,1021,1020,2360
20231024,100900,46842951,1021,1021,1021,1021,288
20231024,100800,46548903,1021,1021,1021,1021,1600
20231024,100700,44915303,1025,1023,1025,1022,1201
20231024,100600,43687676,1025,1021,1025,1021,195
20231024,100500,43488567,1023,1023,1023,1023,1
20231024,100400,43487544,1020,1020,1020,1020,0
20231024,100300,43487544,1020,1020,1020,1020,0
20231024,100200,43487544,1020,1020,1020,1020,0
20231024,100100,43487544,1020,1020,1020,1020,0
20231024,100000,43487544,1020,1020,1020,1020,3606
20231024,095900,39809424,1021,1022,1022,1021,3851
20231024,095800,35876931,1023,1025,1025,1023,2712
20231024,095700,33102041,1025,1033,1033,1025,4891
20231024,095600,28085106,1033,1033,1033,1033,8
20231024,095500,28076842,1035,1035,1035,1035,0
20231024,095400,28076842,1035,1035,1035,1035,0
20231024,095300,28076842,1035,1035,1035,1035,1
20231024,095200,28075807,1027,1027,1027,1027,0
20231024,095100,28075807,1027,1027,1027,1027,0
20231024,095000,28075807,1027,1035,1035,1027,34
20231024,094900,28040705,1027,1028,1028,1027,1656
20231024,094800,26339238,1029,1030,1030,1029,4200
20231024,094700,22015256,1037,1037,1037,1037,0
20231024,094600,22015256,1037,1037,1037,1037,3
20231024,094500,22012145,1037,1037,1037,1037,0
20231024,094400,22012145,1037,1037,1037,1037,0
20231024,094300,22012145,1037,1037,1037,1037,1
20231024,094200,22011108,1031,1031,1031,1031,0
20231024,094100,22011108,1031,1031,1031,1031,125
20231024,094000,21882233,1031,1033,1033,1031,3571
20231024,093900,18197423,1039,1039,1039,1039,0
20231024,093800,18197423,1039,1039,1039,1039,1
20231024,093700,18196384,1040,1040,1040,1040,10
20231024,093600,18185984,1033,1033,1033,1033,3
20231024,093500,18182885,1040,1040,1040,1040,1
20231024,093400,18181845,1040,1040,1040,1040,0
20231024,093300,18181845,1040,1040,1040,1033,1002
20231024,093200,17146610,1040,1039,1040,1039,11
20231024,093100,17135171,1039,1039,1039,1039,1
20231024,093000,17134132,1037,1036,1037,1035,1676
20231024,092900,15398402,1037,1037,1037,1037,0
20231024,092800,15398402,1037,1037,1037,1037,0
20231024,092700,15398402,1037,1037,1037,1037,2
20231024,092600,15396328,1036,1037,1037,1036,2927
20231024,092500,12362857,1035,1035,1035,1035,0
20231024,092400,12362857,1035,1035,1035,1035,0
20231024,092300,12362857,1035,1035,1035,1035,0
20231024,092200,12362857,1035,1035,1035,1035,0
20231024,092100,12362857,1035,1035,1035,1035,0
20231024,092000,12362857,1035,1035,1035,1035,1
20231024,091900,12361822,1035,1035,1035,1035,0
20231024,091800,12361822,1035,1035,1035,1035,10
20231024,091700,12351472,1035,1035,1035,1035,0
20231024,091600,12351472,1035,1035,1035,1035,0
20231024,091500,12351472,1035,1035,1035,1035,1
20231024,091400,12350437,1035,1040,1040,1035,374
20231024,091300,11961834,1040,1040,1040,1040,0
20231024,091200,11961834,1040,1040,1040,1040,2
20231024,091100,11959754,1044,1044,1044,1044,48
20231024,091000,11909642,1040,1040,1040,1040,2
20231024,090900,11907562,1040,1040,1040,1040,627
20231024,090800,11255482,1040,1040,1040,1040,1
20231024,090700,11254442,1044,1044,1044,1044,20
20231024,090600,11233562,1044,1044,1044,1044,0
20231024,090500,11233562,1044,1044,1044,1044,1
20231024,090400,11232518,1043,1043,1043,1043,0
20231024,090300,11232518,1043,1043,1043,1043,0
20231024,090200,11232518,1043,1043,1043,1043,1
20231024,090100,11231475,1043,1042,1043,1042,12
20231024,090000,11218965,1041,1031,1041,1031,10875