KissMeData/006340/min/candle-20241024.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241024,184700,1640704690,2805,2805,2805,2805,8052
20241024,184600,1640704690,2805,2805,2805,2805,0
20241024,184500,1640704690,2805,2805,2805,2805,0
20241024,184400,1640704690,2805,2805,2805,2805,0
20241024,184300,1640704690,2805,2805,2805,2805,0
20241024,184200,1640704690,2805,2805,2805,2805,0
20241024,184100,1640704690,2805,2805,2805,2805,0
20241024,184000,1640704690,2805,2805,2805,2805,0
20241024,183900,1640704690,2805,2805,2805,2805,0
20241024,183800,1640704690,2805,2805,2805,2805,0
20241024,183700,1640704690,2805,2805,2805,2805,0
20241024,183600,1640704690,2805,2805,2805,2805,0
20241024,183500,1640704690,2805,2805,2805,2805,0
20241024,183400,1640704690,2805,2805,2805,2805,0
20241024,183300,1640704690,2805,2805,2805,2805,0
20241024,183200,1640704690,2805,2805,2805,2805,0
20241024,183100,1640704690,2805,2805,2805,2805,0
20241024,183000,1640704690,2805,2805,2805,2805,0
20241024,182900,1640704690,2805,2805,2805,2805,0
20241024,182800,1640704690,2805,2805,2805,2805,0
20241024,182700,1640704690,2805,2805,2805,2805,0
20241024,182600,1640704690,2805,2805,2805,2805,0
20241024,182500,1640704690,2805,2805,2805,2805,0
20241024,182400,1640704690,2805,2805,2805,2805,0
20241024,182300,1640704690,2805,2805,2805,2805,0
20241024,182200,1640704690,2805,2805,2805,2805,0
20241024,182100,1640704690,2805,2805,2805,2805,0
20241024,182000,1640704690,2805,2805,2805,2805,0
20241024,181900,1640704690,2805,2805,2805,2805,0
20241024,181800,1640704690,2805,2805,2805,2805,0
20241024,181700,1640704690,2805,2805,2805,2805,8052
20241024,181600,1640704690,2805,2805,2805,2805,0
20241024,181500,1640704690,2805,2805,2805,2805,0
20241024,181400,1640704690,2805,2805,2805,2805,0
20241024,181300,1640704690,2805,2805,2805,2805,0
20241024,181200,1640704690,2805,2805,2805,2805,0
20241024,181100,1640704690,2805,2805,2805,2805,0
20241024,181000,1640704690,2805,2805,2805,2805,0
20241024,180900,1640704690,2805,2805,2805,2805,0
20241024,180800,1640704690,2805,2805,2805,2805,0
20241024,180700,1640704690,2805,2805,2805,2805,0
20241024,180600,1640704690,2805,2805,2805,2805,0
20241024,180500,1640704690,2805,2805,2805,2805,0
20241024,180400,1640704690,2805,2805,2805,2805,0
20241024,180300,1640704690,2805,2805,2805,2805,0
20241024,180200,1640704690,2805,2805,2805,2805,0
20241024,180100,1640704690,2805,2805,2805,2805,0
20241024,180000,1640704690,2805,2805,2805,2805,0
20241024,175900,1640704690,2805,2805,2805,2805,0
20241024,175800,1640704690,2805,2805,2805,2805,0
20241024,175700,1640704690,2805,2805,2805,2805,0
20241024,175600,1640704690,2805,2805,2805,2805,0
20241024,175500,1640704690,2805,2805,2805,2805,0
20241024,175400,1640704690,2805,2805,2805,2805,0
20241024,175300,1640704690,2805,2805,2805,2805,0
20241024,175200,1640704690,2805,2805,2805,2805,0
20241024,175100,1640704690,2805,2805,2805,2805,0
20241024,175000,1640704690,2805,2805,2805,2805,0
20241024,174900,1640704690,2805,2805,2805,2805,0
20241024,174800,1640704690,2805,2805,2805,2805,0
20241024,174700,1640704690,2805,2805,2805,2805,8052
20241024,174600,1640704690,2805,2805,2805,2805,0
20241024,174500,1640704690,2805,2805,2805,2805,0
20241024,174400,1640704690,2805,2805,2805,2805,0
20241024,174300,1640704690,2805,2805,2805,2805,0
20241024,174200,1640704690,2805,2805,2805,2805,0
20241024,174100,1640704690,2805,2805,2805,2805,0
20241024,174000,1640704690,2805,2805,2805,2805,0
20241024,173900,1640704690,2805,2805,2805,2805,0
20241024,173800,1640704690,2805,2805,2805,2805,0
20241024,173700,1640704690,2805,2805,2805,2805,0
20241024,173600,1640704690,2805,2805,2805,2805,0
20241024,173500,1640704690,2805,2805,2805,2805,0
20241024,173400,1640704690,2805,2805,2805,2805,0
20241024,173300,1640704690,2805,2805,2805,2805,0
20241024,173200,1640704690,2805,2805,2805,2805,0
20241024,173100,1640704690,2805,2805,2805,2805,0
20241024,173000,1640704690,2805,2805,2805,2805,0
20241024,172900,1640704690,2805,2805,2805,2805,0
20241024,172800,1640704690,2805,2805,2805,2805,0
20241024,172700,1640704690,2805,2805,2805,2805,0
20241024,172600,1640704690,2805,2805,2805,2805,0
20241024,172500,1640704690,2805,2805,2805,2805,0
20241024,172400,1640704690,2805,2805,2805,2805,0
20241024,172300,1640704690,2805,2805,2805,2805,0
20241024,172200,1640704690,2805,2805,2805,2805,0
20241024,172100,1640704690,2805,2805,2805,2805,0
20241024,172000,1640704690,2805,2805,2805,2805,0
20241024,171900,1640704690,2805,2805,2805,2805,0
20241024,171800,1640704690,2805,2805,2805,2805,0
20241024,171700,1640704690,2805,2805,2805,2805,8052
20241024,171600,1640704690,2805,2805,2805,2805,0
20241024,171500,1640704690,2805,2805,2805,2805,0
20241024,171400,1640704690,2805,2805,2805,2805,0
20241024,171300,1640704690,2805,2805,2805,2805,0
20241024,171200,1640704690,2805,2805,2805,2805,0
20241024,171100,1640704690,2805,2805,2805,2805,0
20241024,171000,1640704690,2805,2805,2805,2805,0
20241024,170900,1640704690,2805,2805,2805,2805,0
20241024,170800,1640704690,2805,2805,2805,2805,0
20241024,170700,1640704690,2805,2805,2805,2805,0
20241024,170600,1640704690,2805,2805,2805,2805,0
20241024,170500,1640704690,2805,2805,2805,2805,0
20241024,170400,1640704690,2805,2805,2805,2805,0
20241024,170300,1640704690,2805,2805,2805,2805,0
20241024,170200,1640704690,2805,2805,2805,2805,0
20241024,170100,1640704690,2805,2805,2805,2805,0
20241024,170000,1640704690,2805,2805,2805,2805,0
20241024,165900,1640704690,2805,2805,2805,2805,0
20241024,165800,1640704690,2805,2805,2805,2805,0
20241024,165700,1640704690,2805,2805,2805,2805,0
20241024,165600,1640704690,2805,2805,2805,2805,0
20241024,165500,1640704690,2805,2805,2805,2805,0
20241024,165400,1640704690,2805,2805,2805,2805,0
20241024,165300,1640704690,2805,2805,2805,2805,0
20241024,165200,1640704690,2805,2805,2805,2805,0
20241024,165100,1640704690,2805,2805,2805,2805,0
20241024,165000,1640704690,2805,2805,2805,2805,0
20241024,164900,1640704690,2805,2805,2805,2805,0
20241024,164800,1640704690,2805,2805,2805,2805,0
20241024,164700,1640704690,2805,2805,2805,2805,8052
20241024,164600,1640704690,2805,2805,2805,2805,0
20241024,164500,1640704690,2805,2805,2805,2805,0
20241024,164400,1640704690,2805,2805,2805,2805,0
20241024,164300,1640704690,2805,2805,2805,2805,0
20241024,164200,1640704690,2805,2805,2805,2805,0
20241024,164100,1640704690,2805,2805,2805,2805,0
20241024,164000,1640704690,2805,2805,2805,2805,0
20241024,163900,1640704690,2805,2805,2805,2805,0
20241024,163800,1640704690,2805,2805,2805,2805,0
20241024,163700,1640704690,2805,2805,2805,2805,0
20241024,163600,1640704690,2805,2805,2805,2805,0
20241024,163500,1640704690,2805,2805,2805,2805,0
20241024,163400,1640704690,2805,2805,2805,2805,0
20241024,163300,1640704690,2805,2805,2805,2805,0
20241024,163200,1640704690,2805,2805,2805,2805,0
20241024,163100,1640704690,2805,2805,2805,2805,0
20241024,163000,1640704690,2805,2805,2805,2805,0
20241024,162900,1640704690,2805,2805,2805,2805,0
20241024,162800,1640704690,2805,2805,2805,2805,0
20241024,162700,1640704690,2805,2805,2805,2805,0
20241024,162600,1640704690,2805,2805,2805,2805,0
20241024,162500,1640704690,2805,2805,2805,2805,0
20241024,162400,1640704690,2805,2805,2805,2805,0
20241024,162300,1640704690,2805,2805,2805,2805,0
20241024,162200,1640704690,2805,2805,2805,2805,0
20241024,162100,1640704690,2805,2805,2805,2805,0
20241024,162000,1640704690,2805,2805,2805,2805,0
20241024,161900,1640704690,2805,2805,2805,2805,0
20241024,161800,1640704690,2805,2805,2805,2805,0
20241024,161700,1640704690,2805,2805,2805,2805,8052
20241024,161600,1640704690,2805,2805,2805,2805,0
20241024,161500,1640704690,2805,2805,2805,2805,0
20241024,161400,1640704690,2805,2805,2805,2805,0
20241024,161300,1640704690,2805,2805,2805,2805,0
20241024,161200,1640704690,2805,2805,2805,2805,0
20241024,161100,1640704690,2805,2805,2805,2805,0
20241024,161000,1640704690,2805,2805,2805,2805,0
20241024,160900,1640704690,2805,2805,2805,2805,0
20241024,160800,1640704690,2805,2805,2805,2805,0
20241024,160700,1640704690,2805,2805,2805,2805,0
20241024,160600,1640704690,2805,2805,2805,2805,0
20241024,160500,1640704690,2805,2805,2805,2805,0
20241024,160400,1640704690,2805,2805,2805,2805,0
20241024,160300,1640704690,2805,2805,2805,2805,0
20241024,160200,1640704690,2805,2805,2805,2805,0
20241024,160100,1640704690,2805,2805,2805,2805,0
20241024,160000,1640704690,2805,2805,2805,2805,0
20241024,155900,1640704690,2805,2805,2805,2805,0
20241024,155800,1640704690,2805,2805,2805,2805,0
20241024,155700,1640704690,2805,2805,2805,2805,0
20241024,155600,1640704690,2805,2805,2805,2805,0
20241024,155500,1640704690,2805,2805,2805,2805,0
20241024,155400,1640704690,2805,2805,2805,2805,0
20241024,155300,1640704690,2805,2805,2805,2805,0
20241024,155200,1640704690,2805,2805,2805,2805,0
20241024,155100,1640704690,2805,2805,2805,2805,0
20241024,155000,1640704690,2805,2805,2805,2805,0
20241024,154900,1640704690,2805,2805,2805,2805,0
20241024,154800,1640704690,2805,2805,2805,2805,0
20241024,154700,1640704690,2805,2805,2805,2805,8052
20241024,154600,1640704690,2805,2805,2805,2805,0
20241024,154500,1640704690,2805,2805,2805,2805,0
20241024,154400,1640704690,2805,2805,2805,2805,0
20241024,154300,1640704690,2805,2805,2805,2805,0
20241024,154200,1640704690,2805,2805,2805,2805,0
20241024,154100,1640704690,2805,2805,2805,2805,0
20241024,154000,1640704690,2805,2805,2805,2805,0
20241024,153900,1640704690,2805,2805,2805,2805,0
20241024,153800,1640704690,2805,2805,2805,2805,0
20241024,153700,1640704690,2805,2805,2805,2805,0
20241024,153600,1640704690,2805,2805,2805,2805,0
20241024,153500,1640704690,2805,2805,2805,2805,0
20241024,153400,1640704690,2805,2805,2805,2805,0
20241024,153300,1640704690,2805,2805,2805,2805,0
20241024,153200,1640704690,2805,2805,2805,2805,0
20241024,153100,1640704690,2805,2805,2805,2805,0
20241024,153000,1640704690,2805,2805,2805,2805,8052
20241024,152900,1618118830,2815,2815,2815,2815,0
20241024,152800,1618118830,2815,2815,2815,2815,0
20241024,152700,1618118830,2815,2815,2815,2815,0
20241024,152600,1618118830,2815,2815,2815,2815,0
20241024,152500,1618118830,2815,2815,2815,2815,0
20241024,152400,1618118830,2815,2815,2815,2815,0
20241024,152300,1618118830,2815,2815,2815,2815,0
20241024,152200,1618118830,2815,2815,2815,2815,0
20241024,152100,1618118830,2815,2815,2815,2815,0
20241024,152000,1618118830,2815,2815,2815,2815,0
20241024,151900,1618118830,2815,2810,2815,2810,1305
20241024,151800,1614450725,2810,2820,2820,2810,610
20241024,151700,1612731540,2820,2820,2820,2820,0
20241024,151600,1612731540,2820,2800,2845,2795,17782
20241024,151500,1562508855,2795,2800,2800,2795,274
20241024,151400,1561741715,2795,2800,2800,2795,915
20241024,151300,1559179865,2800,2800,2800,2800,443
20241024,151200,1557939465,2800,2800,2800,2800,663
20241024,151100,1556083065,2800,2800,2800,2800,285
20241024,151000,1555285065,2800,2800,2810,2800,576
20241024,150900,1553671630,2805,2805,2805,2805,130
20241024,150800,1553306980,2800,2800,2800,2800,50
20241024,150700,1553166980,2795,2795,2795,2795,1014
20241024,150600,1550332850,2795,2795,2795,2795,102
20241024,150500,1550047760,2810,2795,2810,2795,511
20241024,150400,1548611865,2790,2790,2790,2790,17
20241024,150300,1548564435,2810,2800,2810,2785,6200
20241024,150200,1531219810,2800,2790,2800,2790,2030
20241024,150100,1525545800,2790,2790,2790,2790,50
20241024,150000,1525406300,2800,2790,2800,2790,5812
20241024,145900,1509185820,2790,2790,2790,2790,20
20241024,145800,1509130020,2785,2805,2805,2785,17158
20241024,145700,1461305575,2805,2805,2805,2805,10
20241024,145600,1461277525,2805,2805,2810,2800,1047
20241024,145500,1458345570,2810,2810,2810,2810,4
20241024,145400,1458334330,2810,2795,2810,2795,39
20241024,145300,1458225265,2810,2810,2810,2810,42
20241024,145200,1458107245,2810,2810,2810,2805,18
20241024,145100,1458056700,2810,2790,2815,2790,2052
20241024,145000,1452329835,2790,2800,2800,2790,4066
20241024,144900,1440961265,2800,2805,2805,2795,9292
20241024,144800,1414945215,2805,2805,2805,2805,150
20241024,144700,1414524465,2805,2805,2805,2805,266
20241024,144600,1413778335,2810,2810,2810,2810,1046
20241024,144500,1410839075,2810,2810,2810,2810,207
20241024,144400,1410257405,2810,2810,2810,2810,1136
20241024,144300,1407065245,2815,2810,2815,2810,211
20241024,144200,1406472105,2815,2815,2815,2815,321
20241024,144100,1405568490,2815,2810,2815,2810,105
20241024,144000,1405273415,2815,2820,2820,2805,1819
20241024,143900,1400170895,2820,2820,2820,2815,123
20241024,143800,1399824160,2820,2820,2820,2815,34
20241024,143700,1399728405,2820,2820,2820,2805,878
20241024,143600,1397262910,2820,2805,2825,2805,875
20241024,143500,1394808155,2805,2815,2815,2805,7483
20241024,143400,1373783335,2810,2815,2815,2810,400
20241024,143300,1372658830,2810,2815,2815,2810,20
20241024,143200,1372602625,2810,2825,2825,2810,1706
20241024,143100,1367804505,2815,2815,2815,2815,0
20241024,143000,1367804505,2815,2820,2820,2815,81
20241024,142900,1367576485,2815,2815,2815,2815,0
20241024,142800,1367576485,2815,2820,2820,2815,2262
20241024,142700,1361206435,2820,2825,2825,2820,100
20241024,142600,1360924430,2820,2820,2820,2820,0
20241024,142500,1360924430,2820,2825,2825,2820,10
20241024,142400,1360896225,2820,2820,2820,2820,500
20241024,142300,1359486225,2820,2830,2830,2820,2877
20241024,142200,1351367935,2820,2825,2825,2820,200
20241024,142100,1350803380,2825,2825,2825,2820,5207
20241024,142000,1336116625,2825,2825,2825,2825,0
20241024,141900,1336116625,2825,2825,2825,2825,2
20241024,141800,1336110975,2820,2820,2820,2820,0
20241024,141700,1336110975,2820,2830,2830,2820,1001
20241024,141600,1333279780,2830,2840,2840,2830,328
20241024,141500,1332351345,2840,2840,2840,2840,510
20241024,141400,1330902945,2840,2840,2840,2840,2897
20241024,141300,1322675465,2835,2840,2840,2835,314
20241024,141200,1321784705,2840,2845,2845,2840,733
20241024,141100,1319702715,2845,2840,2845,2840,3370
20241024,141000,1310123900,2840,2835,2840,2835,1063
20241024,140900,1307106850,2840,2825,2840,2825,20121
20241024,140800,1250152095,2825,2825,2825,2825,1007
20241024,140700,1247307320,2825,2820,2825,2815,111
20241024,140600,1246993785,2825,2825,2825,2825,58
20241024,140500,1246829935,2825,2820,2825,2820,3610
20241024,140400,1236647360,2810,2810,2810,2810,3950
20241024,140300,1225547860,2810,2815,2815,2810,1016
20241024,140200,1222692345,2810,2810,2810,2810,10
20241024,140100,1222664245,2810,2810,2810,2810,60
20241024,140000,1222495645,2810,2815,2815,2810,3450
20241024,135900,1212797915,2820,2815,2820,2815,72
20241024,135800,1212594880,2820,2820,2820,2820,0
20241024,135700,1212594880,2820,2815,2820,2815,502
20241024,135600,1211180250,2820,2820,2820,2820,0
20241024,135500,1211180250,2820,2820,2820,2815,501
20241024,135400,1209769430,2815,2820,2820,2815,1180
20241024,135300,1206444575,2820,2820,2820,2820,106
20241024,135200,1206145655,2820,2820,2820,2820,621
20241024,135100,1204394435,2825,2825,2825,2825,25
20241024,135000,1204323810,2825,2825,2825,2825,85
20241024,134900,1204083685,2825,2815,2825,2815,3313
20241024,134800,1194742640,2815,2815,2815,2815,1279
20241024,134700,1191142255,2815,2815,2815,2810,17
20241024,134600,1191094405,2815,2810,2815,2810,702
20241024,134500,1189118285,2815,2810,2815,2810,4002
20241024,134400,1177852660,2810,2815,2815,2810,12
20241024,134300,1177818935,2815,2810,2815,2810,246
20241024,134200,1177127600,2815,2810,2815,2810,203
20241024,134100,1176557155,2815,2810,2815,2810,501
20241024,134000,1175149340,2815,2810,2815,2810,4101
20241024,133900,1163625525,2815,2820,2820,2815,1092
20241024,133800,1160551525,2820,2820,2820,2820,1
20241024,133700,1160548705,2815,2820,2820,2815,86
20241024,133600,1160306535,2820,2820,2820,2820,0
20241024,133500,1160306535,2820,2820,2820,2820,0
20241024,133400,1160306535,2820,2820,2820,2820,1
20241024,133300,1160303715,2815,2815,2815,2815,501
20241024,133200,1158893400,2810,2810,2810,2810,66
20241024,133100,1158707940,2810,2830,2830,2810,2553
20241024,133000,1151519425,2830,2830,2830,2830,100
20241024,132900,1151236425,2830,2830,2830,2830,228
20241024,132800,1150591185,2830,2830,2830,2830,0
20241024,132700,1150591185,2830,2830,2830,2830,0
20241024,132600,1150591185,2830,2830,2830,2830,521
20241024,132500,1149116755,2830,2830,2830,2830,47
20241024,132400,1148983745,2830,2830,2830,2830,1
20241024,132300,1148980915,2830,2830,2830,2825,53
20241024,132200,1148831175,2825,2825,2830,2825,282
20241024,132100,1148034520,2825,2820,2825,2820,5507
20241024,132000,1132479730,2825,2825,2825,2825,1
20241024,131900,1132476905,2825,2825,2825,2820,92
20241024,131800,1132217355,2825,2825,2825,2825,1
20241024,131700,1132214530,2820,2825,2825,2820,962
20241024,131600,1129496930,2825,2820,2825,2820,15
20241024,131500,1129454605,2820,2815,2820,2815,3212
20241024,131400,1120396900,2820,2820,2820,2820,5
20241024,131300,1120382800,2815,2815,2815,2815,450
20241024,131200,1119116050,2820,2815,2820,2815,232
20241024,131100,1118462620,2820,2815,2820,2815,746
20241024,131000,1116362625,2815,2815,2815,2815,0
20241024,130900,1116362625,2815,2815,2815,2815,304
20241024,130800,1115506865,2815,2810,2815,2810,103
20241024,130700,1115217420,2810,2810,2810,2810,1150
20241024,130600,1111985920,2810,2810,2810,2810,200
20241024,130500,1111423920,2810,2810,2810,2810,3226
20241024,130400,1102358860,2810,2800,2810,2800,1158
20241024,130300,1099111165,2800,2800,2800,2800,1
20241024,130200,1099108365,2805,2805,2805,2805,0
20241024,130100,1099108365,2805,2805,2805,2805,9
20241024,130000,1099083120,2805,2805,2805,2805,90
20241024,125900,1098830670,2800,2800,2805,2800,546
20241024,125800,1097300370,2800,2800,2800,2800,4232
20241024,125700,1085450770,2800,2800,2805,2800,12320
20241024,125600,1050954760,2805,2805,2805,2805,6
20241024,125500,1050937930,2805,2805,2805,2805,356
20241024,125400,1049939350,2800,2805,2805,2800,725
20241024,125300,1047905730,2810,2810,2810,2810,60
20241024,125200,1047737130,2810,2810,2810,2810,1033
20241024,125100,1044834400,2810,2805,2810,2805,745
20241024,125000,1042744670,2805,2810,2810,2805,122
20241024,124900,1042402450,2810,2805,2810,2805,2049
20241024,124800,1036654985,2810,2805,2810,2805,179
20241024,124700,1036152775,2805,2810,2810,2805,46
20241024,124600,1036023715,2810,2810,2810,2805,760
20241024,124500,1033891555,2810,2810,2810,2805,516
20241024,124400,1032444165,2805,2805,2805,2805,0
20241024,124300,1032444165,2805,2805,2805,2805,160
20241024,124200,1031995365,2805,2805,2805,2805,0
20241024,124100,1031995365,2805,2805,2805,2805,2081
20241024,124000,1026158160,2805,2805,2805,2805,249
20241024,123900,1025459715,2805,2810,2810,2805,32
20241024,123800,1025369935,2810,2810,2810,2810,300
20241024,123700,1024526935,2810,2810,2810,2805,702
20241024,123600,1022556675,2810,2805,2810,2805,104
20241024,123500,1022264935,2805,2805,2805,2805,60
20241024,123400,1022096635,2805,2805,2810,2805,457
20241024,123300,1020813720,2805,2805,2805,2805,0
20241024,123200,1020813720,2805,2805,2805,2805,77
20241024,123100,1020597735,2805,2805,2805,2805,5167
20241024,123000,1006104300,2810,2810,2810,2810,0
20241024,122900,1006104300,2810,2810,2810,2810,100
20241024,122800,1005823300,2810,2805,2810,2805,292
20241024,122700,1005003990,2805,2805,2810,2805,374
20241024,122600,1003954830,2810,2810,2810,2810,103
20241024,122500,1003665400,2810,2810,2810,2810,1300
20241024,122400,1000012400,2810,2815,2815,2810,135
20241024,122300,999633045,2815,2815,2815,2815,131
20241024,122200,999264280,2815,2815,2815,2815,2
20241024,122100,999258650,2815,2815,2815,2815,1245
20241024,122000,995753975,2815,2815,2815,2815,35
20241024,121900,995655450,2815,2805,2815,2805,633
20241024,121800,993879845,2805,2815,2815,2805,3626
20241024,121700,983694060,2815,2815,2815,2815,0
20241024,121600,983694060,2815,2815,2815,2815,15
20241024,121500,983651835,2815,2815,2815,2815,0
20241024,121400,983651835,2815,2815,2815,2815,321
20241024,121300,982748220,2815,2815,2815,2815,4
20241024,121200,982736960,2810,2815,2815,2810,121
20241024,121100,982396455,2815,2815,2815,2815,210
20241024,121000,981805305,2815,2815,2815,2815,210
20241024,120900,981214155,2820,2820,2820,2820,180
20241024,120800,980706555,2815,2815,2815,2815,3651
20241024,120700,970428990,2820,2820,2820,2810,233
20241024,120600,969772700,2820,2820,2820,2820,47
20241024,120500,969640160,2820,2815,2820,2815,542
20241024,120400,968112825,2815,2815,2815,2815,51
20241024,120300,967969260,2815,2820,2820,2815,1400
20241024,120200,964023260,2810,2820,2820,2810,7
20241024,120100,964003530,2820,2820,2820,2820,160
20241024,120000,963552330,2815,2815,2815,2815,82
20241024,115900,963321500,2815,2820,2820,2815,1012
20241024,115800,960467750,2820,2815,2820,2815,2722
20241024,115700,952792250,2815,2815,2815,2815,100
20241024,115600,952510750,2820,2810,2820,2810,143
20241024,115500,952108210,2820,2820,2820,2820,38
20241024,115400,952001050,2820,2820,2820,2820,0
20241024,115300,952001050,2820,2810,2820,2810,113
20241024,115200,951683495,2810,2805,2815,2805,10333
20241024,115100,922632460,2795,2795,2795,2795,500
20241024,115000,921234960,2795,2800,2800,2795,77
20241024,114900,921019680,2805,2805,2805,2805,3
20241024,114800,921011265,2800,2795,2800,2795,5813
20241024,114700,904736945,2800,2800,2800,2800,6
20241024,114600,904720145,2800,2795,2800,2795,3891
20241024,114500,893842545,2795,2790,2795,2790,77
20241024,114400,893627705,2795,2795,2795,2795,70
20241024,114300,893432055,2795,2790,2795,2790,12
20241024,114200,893398565,2795,2795,2795,2795,14
20241024,114100,893359435,2795,2790,2795,2790,361
20241024,114000,892352240,2790,2790,2790,2790,6
20241024,113900,892335500,2795,2795,2795,2795,550
20241024,113800,890798250,2795,2795,2795,2795,555
20241024,113700,889247025,2790,2790,2790,2790,5
20241024,113600,889233075,2790,2795,2795,2790,7
20241024,113500,889213540,2795,2795,2795,2795,0
20241024,113400,889213540,2795,2795,2795,2795,54
20241024,113300,889062610,2795,2795,2795,2795,135
20241024,113200,888685285,2795,2795,2795,2795,96
20241024,113100,888416965,2795,2795,2795,2795,10
20241024,113000,888389015,2795,2795,2795,2795,0
20241024,112900,888389015,2795,2795,2795,2795,201
20241024,112800,887827220,2790,2790,2790,2790,290
20241024,112700,887018120,2795,2795,2795,2795,22
20241024,112600,886956630,2795,2795,2795,2795,29
20241024,112500,886875575,2795,2795,2795,2790,215
20241024,112400,886275705,2795,2795,2795,2795,0
20241024,112300,886275705,2795,2795,2795,2795,150
20241024,112200,885856455,2795,2795,2795,2795,8
20241024,112100,885834095,2795,2795,2795,2790,379
20241024,112000,884774800,2795,2795,2795,2795,620
20241024,111900,883041900,2795,2795,2795,2795,0
20241024,111800,883041900,2795,2795,2795,2795,502
20241024,111700,881638810,2795,2790,2795,2790,5859
20241024,111600,865292175,2790,2790,2790,2790,0
20241024,111500,865292175,2790,2790,2790,2790,1320
20241024,111400,861609375,2790,2790,2790,2790,1
20241024,111300,861606585,2790,2790,2790,2790,223
20241024,111200,860984415,2790,2790,2790,2790,1638
20241024,111100,856414395,2795,2795,2795,2795,1
20241024,111000,856411600,2795,2795,2795,2795,0
20241024,110900,856411600,2795,2795,2795,2790,149
20241024,110800,855995235,2795,2790,2795,2790,1381
20241024,110700,852142230,2790,2795,2795,2790,142
20241024,110600,851745950,2795,2795,2795,2795,250
20241024,110500,851047200,2795,2790,2795,2790,95
20241024,110400,850782135,2795,2795,2795,2790,48
20241024,110300,850648125,2795,2790,2795,2790,251
20241024,110200,849947830,2790,2790,2795,2790,1184
20241024,110100,846638580,2795,2795,2795,2790,6
20241024,110000,846621815,2795,2790,2795,2790,1280
20241024,105900,843050610,2790,2790,2790,2790,1112
20241024,105800,839948130,2790,2790,2790,2790,20
20241024,105700,839892330,2790,2790,2790,2790,2
20241024,105600,839886750,2785,2785,2785,2785,50
20241024,105500,839747500,2790,2790,2790,2790,10
20241024,105400,839719600,2790,2785,2790,2785,17
20241024,105300,839672180,2790,2790,2790,2785,412
20241024,105200,838524750,2790,2790,2790,2790,31
20241024,105100,838438260,2790,2790,2795,2790,141
20241024,105000,838044805,2795,2795,2795,2795,1
20241024,104900,838042010,2790,2790,2790,2790,150
20241024,104800,837623510,2795,2790,2795,2790,1316
20241024,104700,833946790,2795,2795,2795,2790,272
20241024,104600,833187800,2790,2790,2790,2790,2
20241024,104500,833182220,2795,2790,2795,2790,2985
20241024,104400,824846570,2795,2795,2795,2795,1
20241024,104300,824843775,2790,2795,2795,2790,28
20241024,104200,824765555,2795,2795,2795,2795,899
20241024,104100,822252850,2790,2790,2795,2790,2746
20241024,104000,814591360,2790,2790,2790,2790,348
20241024,103900,813620440,2795,2795,2795,2795,87
20241024,103800,813377275,2795,2790,2795,2790,341
20241024,103700,812424480,2795,2795,2795,2795,59
20241024,103600,812259575,2795,2795,2795,2795,362
20241024,103500,811247785,2795,2795,2795,2795,52
20241024,103400,811102445,2795,2795,2795,2795,2746
20241024,103300,803427375,2795,2795,2795,2795,305
20241024,103200,802574900,2795,2795,2795,2795,2
20241024,103100,802569310,2795,2795,2795,2795,100
20241024,103000,802289810,2795,2785,2795,2785,20
20241024,102900,802234060,2795,2795,2795,2785,54
20241024,102800,802083250,2795,2795,2795,2795,0
20241024,102700,802083250,2795,2790,2795,2790,3374
20241024,102600,792669785,2790,2785,2790,2785,592
20241024,102500,791020930,2790,2790,2790,2790,57
20241024,102400,790861900,2790,2790,2790,2790,1
20241024,102300,790859110,2785,2785,2785,2785,500
20241024,102200,789466610,2785,2785,2785,2785,31
20241024,102100,789380275,2785,2785,2785,2785,82
20241024,102000,789151905,2785,2785,2785,2785,15606
20241024,101900,745689195,2780,2780,2780,2780,6362
20241024,101800,728002835,2780,2780,2780,2775,310
20241024,101700,727142285,2780,2775,2780,2775,41
20241024,101600,727028505,2775,2780,2780,2775,400
20241024,101500,725918005,2780,2780,2780,2780,9953
20241024,101400,698248665,2780,2785,2785,2780,375
20241024,101300,697205665,2780,2780,2780,2780,503
20241024,101200,695807325,2780,2780,2780,2780,541
20241024,101100,694303345,2785,2785,2785,2785,413
20241024,101000,693153140,2785,2785,2785,2785,26
20241024,100900,693080730,2785,2785,2785,2785,209
20241024,100800,692498665,2785,2785,2785,2785,11
20241024,100700,692468030,2785,2780,2785,2780,35
20241024,100600,692370715,2785,2780,2785,2780,4669
20241024,100500,679390625,2780,2780,2785,2780,3660
20241024,100400,669215745,2780,2785,2785,2780,2083
20241024,100300,663424400,2785,2785,2785,2780,809
20241024,100200,661175270,2785,2785,2785,2785,8
20241024,100100,661152990,2785,2785,2785,2780,3557
20241024,100000,651264245,2785,2785,2785,2780,8045
20241024,095900,628899070,2785,2790,2790,2785,767
20241024,095800,626761900,2790,2790,2790,2790,217
20241024,095700,626156470,2790,2785,2790,2785,4253
20241024,095600,614311850,2785,2785,2785,2780,320
20241024,095500,613420685,2785,2785,2785,2780,835
20241024,095400,611097710,2785,2780,2785,2780,1155
20241024,095300,607886785,2785,2780,2785,2780,453
20241024,095200,606627420,2780,2780,2780,2780,1111
20241024,095100,603538840,2780,2780,2780,2780,61
20241024,095000,603369260,2785,2780,2785,2780,375
20241024,094900,602325910,2785,2775,2785,2765,4477
20241024,094800,589928595,2780,2785,2785,2775,538
20241024,094700,588434935,2785,2785,2785,2785,47
20241024,094600,588304040,2785,2775,2785,2775,10221
20241024,094500,559926100,2775,2775,2775,2775,18
20241024,094400,559876150,2765,2770,2770,2765,1418
20241024,094300,555951610,2775,2770,2775,2770,2844
20241024,094200,548061770,2775,2770,2775,2760,1104
20241024,094100,544998685,2775,2770,2775,2760,18801
20241024,094000,493050665,2770,2775,2775,2770,1018
20241024,093900,490229520,2775,2775,2775,2775,222
20241024,093800,489613470,2775,2770,2775,2770,2221
20241024,093700,483461255,2770,2775,2775,2765,225
20241024,093600,482838500,2775,2770,2775,2765,13303
20241024,093500,445993975,2775,2775,2775,2765,14
20241024,093400,445955175,2775,2775,2780,2765,1558
20241024,093300,441632710,2765,2775,2775,2765,1503
20241024,093200,437463965,2780,2780,2780,2760,7211
20241024,093100,417512355,2780,2780,2780,2765,3252
20241024,093000,408518455,2780,2780,2780,2770,93
20241024,092900,408260015,2780,2780,2780,2770,779
20241024,092800,406094505,2780,2780,2780,2765,2306
20241024,092700,399714535,2780,2780,2780,2770,5509
20241024,092600,384448930,2780,2770,2785,2770,29
20241024,092500,384368410,2785,2775,2785,2770,1683
20241024,092400,379696980,2785,2780,2785,2775,1365
20241024,092300,375901785,2785,2780,2785,2780,2521
20241024,092200,368892930,2770,2775,2780,2770,1080
20241024,092100,365897085,2780,2775,2780,2765,7874
20241024,092000,344056625,2770,2780,2780,2765,2385
20241024,091900,337450485,2770,2780,2780,2765,5171
20241024,091800,323147995,2780,2790,2790,2770,21192
20241024,091700,264421360,2790,2790,2790,2790,1776
20241024,091600,259466320,2790,2785,2790,2775,2767
20241024,091500,251763825,2785,2790,2790,2785,1094
20241024,091400,248717000,2785,2780,2785,2775,5018
20241024,091300,234762685,2775,2775,2780,2770,4113
20241024,091200,223355090,2775,2775,2775,2770,2615
20241024,091100,216098935,2775,2775,2780,2770,9069
20241024,091000,190953200,2780,2785,2785,2770,8673
20241024,090900,166889545,2785,2785,2785,2780,3289
20241024,090800,157746075,2785,2790,2790,2780,510
20241024,090700,156326840,2790,2775,2790,2775,10279
20241024,090600,127785935,2780,2775,2795,2770,9248
20241024,090500,102082885,2790,2795,2795,2775,3105
20241024,090400,93449985,2795,2800,2800,2780,7665
20241024,090300,72084920,2800,2800,2805,2790,5873
20241024,090200,55672790,2800,2795,2815,2795,2136
20241024,090100,49695740,2795,2815,2815,2795,1844
20241024,090000,44534815,2815,2775,2820,2775,16011