KissMeData/106240/min/candle-20241023.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241023,201400,42048685,1040,1040,1040,1040,521
20241023,201300,42048685,1040,1040,1040,1040,0
20241023,201200,42048685,1040,1040,1040,1040,0
20241023,201100,42048685,1040,1040,1040,1040,0
20241023,201000,42048685,1040,1040,1040,1040,0
20241023,200900,42048685,1040,1040,1040,1040,0
20241023,200800,42048685,1040,1040,1040,1040,0
20241023,200700,42048685,1040,1040,1040,1040,0
20241023,200600,42048685,1040,1040,1040,1040,0
20241023,200500,42048685,1040,1040,1040,1040,0
20241023,200400,42048685,1040,1040,1040,1040,0
20241023,200300,42048685,1040,1040,1040,1040,0
20241023,200200,42048685,1040,1040,1040,1040,0
20241023,200100,42048685,1040,1040,1040,1040,0
20241023,200000,42048685,1040,1040,1040,1040,0
20241023,195900,42048685,1040,1040,1040,1040,0
20241023,195800,42048685,1040,1040,1040,1040,0
20241023,195700,42048685,1040,1040,1040,1040,0
20241023,195600,42048685,1040,1040,1040,1040,0
20241023,195500,42048685,1040,1040,1040,1040,0
20241023,195400,42048685,1040,1040,1040,1040,0
20241023,195300,42048685,1040,1040,1040,1040,0
20241023,195200,42048685,1040,1040,1040,1040,0
20241023,195100,42048685,1040,1040,1040,1040,0
20241023,195000,42048685,1040,1040,1040,1040,0
20241023,194900,42048685,1040,1040,1040,1040,0
20241023,194800,42048685,1040,1040,1040,1040,0
20241023,194700,42048685,1040,1040,1040,1040,0
20241023,194600,42048685,1040,1040,1040,1040,0
20241023,194500,42048685,1040,1040,1040,1040,0
20241023,194400,42048685,1040,1040,1040,1040,521
20241023,194300,42048685,1040,1040,1040,1040,0
20241023,194200,42048685,1040,1040,1040,1040,0
20241023,194100,42048685,1040,1040,1040,1040,0
20241023,194000,42048685,1040,1040,1040,1040,0
20241023,193900,42048685,1040,1040,1040,1040,0
20241023,193800,42048685,1040,1040,1040,1040,0
20241023,193700,42048685,1040,1040,1040,1040,0
20241023,193600,42048685,1040,1040,1040,1040,0
20241023,193500,42048685,1040,1040,1040,1040,0
20241023,193400,42048685,1040,1040,1040,1040,0
20241023,193300,42048685,1040,1040,1040,1040,0
20241023,193200,42048685,1040,1040,1040,1040,0
20241023,193100,42048685,1040,1040,1040,1040,0
20241023,193000,42048685,1040,1040,1040,1040,0
20241023,192900,42048685,1040,1040,1040,1040,0
20241023,192800,42048685,1040,1040,1040,1040,0
20241023,192700,42048685,1040,1040,1040,1040,0
20241023,192600,42048685,1040,1040,1040,1040,0
20241023,192500,42048685,1040,1040,1040,1040,0
20241023,192400,42048685,1040,1040,1040,1040,0
20241023,192300,42048685,1040,1040,1040,1040,0
20241023,192200,42048685,1040,1040,1040,1040,0
20241023,192100,42048685,1040,1040,1040,1040,0
20241023,192000,42048685,1040,1040,1040,1040,0
20241023,191900,42048685,1040,1040,1040,1040,0
20241023,191800,42048685,1040,1040,1040,1040,0
20241023,191700,42048685,1040,1040,1040,1040,0
20241023,191600,42048685,1040,1040,1040,1040,0
20241023,191500,42048685,1040,1040,1040,1040,0
20241023,191400,42048685,1040,1040,1040,1040,521
20241023,191300,42048685,1040,1040,1040,1040,0
20241023,191200,42048685,1040,1040,1040,1040,0
20241023,191100,42048685,1040,1040,1040,1040,0
20241023,191000,42048685,1040,1040,1040,1040,0
20241023,190900,42048685,1040,1040,1040,1040,0
20241023,190800,42048685,1040,1040,1040,1040,0
20241023,190700,42048685,1040,1040,1040,1040,0
20241023,190600,42048685,1040,1040,1040,1040,0
20241023,190500,42048685,1040,1040,1040,1040,0
20241023,190400,42048685,1040,1040,1040,1040,0
20241023,190300,42048685,1040,1040,1040,1040,0
20241023,190200,42048685,1040,1040,1040,1040,0
20241023,190100,42048685,1040,1040,1040,1040,0
20241023,190000,42048685,1040,1040,1040,1040,0
20241023,185900,42048685,1040,1040,1040,1040,0
20241023,185800,42048685,1040,1040,1040,1040,0
20241023,185700,42048685,1040,1040,1040,1040,0
20241023,185600,42048685,1040,1040,1040,1040,0
20241023,185500,42048685,1040,1040,1040,1040,0
20241023,185400,42048685,1040,1040,1040,1040,0
20241023,185300,42048685,1040,1040,1040,1040,0
20241023,185200,42048685,1040,1040,1040,1040,0
20241023,185100,42048685,1040,1040,1040,1040,0
20241023,185000,42048685,1040,1040,1040,1040,0
20241023,184900,42048685,1040,1040,1040,1040,0
20241023,184800,42048685,1040,1040,1040,1040,0
20241023,184700,42048685,1040,1040,1040,1040,0
20241023,184600,42048685,1040,1040,1040,1040,0
20241023,184500,42048685,1040,1040,1040,1040,0
20241023,184400,42048685,1040,1040,1040,1040,521
20241023,184300,42048685,1040,1040,1040,1040,0
20241023,184200,42048685,1040,1040,1040,1040,0
20241023,184100,42048685,1040,1040,1040,1040,0
20241023,184000,42048685,1040,1040,1040,1040,0
20241023,183900,42048685,1040,1040,1040,1040,0
20241023,183800,42048685,1040,1040,1040,1040,0
20241023,183700,42048685,1040,1040,1040,1040,0
20241023,183600,42048685,1040,1040,1040,1040,0
20241023,183500,42048685,1040,1040,1040,1040,0
20241023,183400,42048685,1040,1040,1040,1040,0
20241023,183300,42048685,1040,1040,1040,1040,0
20241023,183200,42048685,1040,1040,1040,1040,0
20241023,183100,42048685,1040,1040,1040,1040,0
20241023,183000,42048685,1040,1040,1040,1040,0
20241023,182900,42048685,1040,1040,1040,1040,0
20241023,182800,42048685,1040,1040,1040,1040,0
20241023,182700,42048685,1040,1040,1040,1040,0
20241023,182600,42048685,1040,1040,1040,1040,0
20241023,182500,42048685,1040,1040,1040,1040,0
20241023,182400,42048685,1040,1040,1040,1040,0
20241023,182300,42048685,1040,1040,1040,1040,0
20241023,182200,42048685,1040,1040,1040,1040,0
20241023,182100,42048685,1040,1040,1040,1040,0
20241023,182000,42048685,1040,1040,1040,1040,0
20241023,181900,42048685,1040,1040,1040,1040,0
20241023,181800,42048685,1040,1040,1040,1040,0
20241023,181700,42048685,1040,1040,1040,1040,0
20241023,181600,42048685,1040,1040,1040,1040,0
20241023,181500,42048685,1040,1040,1040,1040,0
20241023,181400,42048685,1040,1040,1040,1040,521
20241023,181300,42048685,1040,1040,1040,1040,0
20241023,181200,42048685,1040,1040,1040,1040,0
20241023,181100,42048685,1040,1040,1040,1040,0
20241023,181000,42048685,1040,1040,1040,1040,0
20241023,180900,42048685,1040,1040,1040,1040,0
20241023,180800,42048685,1040,1040,1040,1040,0
20241023,180700,42048685,1040,1040,1040,1040,0
20241023,180600,42048685,1040,1040,1040,1040,0
20241023,180500,42048685,1040,1040,1040,1040,0
20241023,180400,42048685,1040,1040,1040,1040,0
20241023,180300,42048685,1040,1040,1040,1040,0
20241023,180200,42048685,1040,1040,1040,1040,0
20241023,180100,42048685,1040,1040,1040,1040,0
20241023,180000,42048685,1040,1040,1040,1040,0
20241023,175900,42048685,1040,1040,1040,1040,0
20241023,175800,42048685,1040,1040,1040,1040,0
20241023,175700,42048685,1040,1040,1040,1040,0
20241023,175600,42048685,1040,1040,1040,1040,0
20241023,175500,42048685,1040,1040,1040,1040,0
20241023,175400,42048685,1040,1040,1040,1040,0
20241023,175300,42048685,1040,1040,1040,1040,0
20241023,175200,42048685,1040,1040,1040,1040,0
20241023,175100,42048685,1040,1040,1040,1040,0
20241023,175000,42048685,1040,1040,1040,1040,0
20241023,174900,42048685,1040,1040,1040,1040,0
20241023,174800,42048685,1040,1040,1040,1040,0
20241023,174700,42048685,1040,1040,1040,1040,0
20241023,174600,42048685,1040,1040,1040,1040,0
20241023,174500,42048685,1040,1040,1040,1040,0
20241023,174400,42048685,1040,1040,1040,1040,521
20241023,174300,42048685,1040,1040,1040,1040,0
20241023,174200,42048685,1040,1040,1040,1040,0
20241023,174100,42048685,1040,1040,1040,1040,0
20241023,174000,42048685,1040,1040,1040,1040,0
20241023,173900,42048685,1040,1040,1040,1040,0
20241023,173800,42048685,1040,1040,1040,1040,0
20241023,173700,42048685,1040,1040,1040,1040,0
20241023,173600,42048685,1040,1040,1040,1040,0
20241023,173500,42048685,1040,1040,1040,1040,0
20241023,173400,42048685,1040,1040,1040,1040,0
20241023,173300,42048685,1040,1040,1040,1040,0
20241023,173200,42048685,1040,1040,1040,1040,0
20241023,173100,42048685,1040,1040,1040,1040,0
20241023,173000,42048685,1040,1040,1040,1040,0
20241023,172900,42048685,1040,1040,1040,1040,0
20241023,172800,42048685,1040,1040,1040,1040,0
20241023,172700,42048685,1040,1040,1040,1040,0
20241023,172600,42048685,1040,1040,1040,1040,0
20241023,172500,42048685,1040,1040,1040,1040,0
20241023,172400,42048685,1040,1040,1040,1040,0
20241023,172300,42048685,1040,1040,1040,1040,0
20241023,172200,42048685,1040,1040,1040,1040,0
20241023,172100,42048685,1040,1040,1040,1040,0
20241023,172000,42048685,1040,1040,1040,1040,0
20241023,171900,42048685,1040,1040,1040,1040,0
20241023,171800,42048685,1040,1040,1040,1040,0
20241023,171700,42048685,1040,1040,1040,1040,0
20241023,171600,42048685,1040,1040,1040,1040,0
20241023,171500,42048685,1040,1040,1040,1040,0
20241023,171400,42048685,1040,1040,1040,1040,521
20241023,171300,42048685,1040,1040,1040,1040,0
20241023,171200,42048685,1040,1040,1040,1040,0
20241023,171100,42048685,1040,1040,1040,1040,0
20241023,171000,42048685,1040,1040,1040,1040,0
20241023,170900,42048685,1040,1040,1040,1040,0
20241023,170800,42048685,1040,1040,1040,1040,0
20241023,170700,42048685,1040,1040,1040,1040,0
20241023,170600,42048685,1040,1040,1040,1040,0
20241023,170500,42048685,1040,1040,1040,1040,0
20241023,170400,42048685,1040,1040,1040,1040,0
20241023,170300,42048685,1040,1040,1040,1040,0
20241023,170200,42048685,1040,1040,1040,1040,0
20241023,170100,42048685,1040,1040,1040,1040,0
20241023,170000,42048685,1040,1040,1040,1040,0
20241023,165900,42048685,1040,1040,1040,1040,0
20241023,165800,42048685,1040,1040,1040,1040,0
20241023,165700,42048685,1040,1040,1040,1040,0
20241023,165600,42048685,1040,1040,1040,1040,0
20241023,165500,42048685,1040,1040,1040,1040,0
20241023,165400,42048685,1040,1040,1040,1040,0
20241023,165300,42048685,1040,1040,1040,1040,0
20241023,165200,42048685,1040,1040,1040,1040,0
20241023,165100,42048685,1040,1040,1040,1040,0
20241023,165000,42048685,1040,1040,1040,1040,0
20241023,164900,42048685,1040,1040,1040,1040,0
20241023,164800,42048685,1040,1040,1040,1040,0
20241023,164700,42048685,1040,1040,1040,1040,0
20241023,164600,42048685,1040,1040,1040,1040,0
20241023,164500,42048685,1040,1040,1040,1040,0
20241023,164400,42048685,1040,1040,1040,1040,521
20241023,164300,42048685,1040,1040,1040,1040,0
20241023,164200,42048685,1040,1040,1040,1040,0
20241023,164100,42048685,1040,1040,1040,1040,0
20241023,164000,42048685,1040,1040,1040,1040,0
20241023,163900,42048685,1040,1040,1040,1040,0
20241023,163800,42048685,1040,1040,1040,1040,0
20241023,163700,42048685,1040,1040,1040,1040,0
20241023,163600,42048685,1040,1040,1040,1040,0
20241023,163500,42048685,1040,1040,1040,1040,0
20241023,163400,42048685,1040,1040,1040,1040,0
20241023,163300,42048685,1040,1040,1040,1040,0
20241023,163200,42048685,1040,1040,1040,1040,0
20241023,163100,42048685,1040,1040,1040,1040,0
20241023,163000,42048685,1040,1040,1040,1040,0
20241023,162900,42048685,1040,1040,1040,1040,0
20241023,162800,42048685,1040,1040,1040,1040,0
20241023,162700,42048685,1040,1040,1040,1040,0
20241023,162600,42048685,1040,1040,1040,1040,0
20241023,162500,42048685,1040,1040,1040,1040,0
20241023,162400,42048685,1040,1040,1040,1040,0
20241023,162300,42048685,1040,1040,1040,1040,0
20241023,162200,42048685,1040,1040,1040,1040,0
20241023,162100,42048685,1040,1040,1040,1040,0
20241023,162000,42048685,1040,1040,1040,1040,0
20241023,161900,42048685,1040,1040,1040,1040,0
20241023,161800,42048685,1040,1040,1040,1040,0
20241023,161700,42048685,1040,1040,1040,1040,0
20241023,161600,42048685,1040,1040,1040,1040,0
20241023,161500,42048685,1040,1040,1040,1040,0
20241023,161400,42048685,1040,1040,1040,1040,521
20241023,161300,42048685,1040,1040,1040,1040,0
20241023,161200,42048685,1040,1040,1040,1040,0
20241023,161100,42048685,1040,1040,1040,1040,0
20241023,161000,42048685,1040,1040,1040,1040,0
20241023,160900,42048685,1040,1040,1040,1040,0
20241023,160800,42048685,1040,1040,1040,1040,0
20241023,160700,42048685,1040,1040,1040,1040,0
20241023,160600,42048685,1040,1040,1040,1040,0
20241023,160500,42048685,1040,1040,1040,1040,0
20241023,160400,42048685,1040,1040,1040,1040,0
20241023,160300,42048685,1040,1040,1040,1040,0
20241023,160200,42048685,1040,1040,1040,1040,0
20241023,160100,42048685,1040,1040,1040,1040,0
20241023,160000,42048685,1040,1040,1040,1040,0
20241023,155900,42048685,1040,1040,1040,1040,0
20241023,155800,42048685,1040,1040,1040,1040,0
20241023,155700,42048685,1040,1040,1040,1040,0
20241023,155600,42048685,1040,1040,1040,1040,0
20241023,155500,42048685,1040,1040,1040,1040,0
20241023,155400,42048685,1040,1040,1040,1040,0
20241023,155300,42048685,1040,1040,1040,1040,0
20241023,155200,42048685,1040,1040,1040,1040,0
20241023,155100,42048685,1040,1040,1040,1040,0
20241023,155000,42048685,1040,1040,1040,1040,0
20241023,154900,42048685,1040,1040,1040,1040,0
20241023,154800,42048685,1040,1040,1040,1040,0
20241023,154700,42048685,1040,1040,1040,1040,0
20241023,154600,42048685,1040,1040,1040,1040,0
20241023,154500,42048685,1040,1040,1040,1040,0
20241023,154400,42048685,1040,1040,1040,1040,521
20241023,154300,42048685,1040,1040,1040,1040,0
20241023,154200,42048685,1040,1040,1040,1040,0
20241023,154100,42048685,1040,1040,1040,1040,0
20241023,154000,42048685,1040,1040,1040,1040,0
20241023,153900,42048685,1040,1040,1040,1040,0
20241023,153800,42048685,1040,1040,1040,1040,0
20241023,153700,42048685,1040,1040,1040,1040,0
20241023,153600,42048685,1040,1040,1040,1040,0
20241023,153500,42048685,1040,1040,1040,1040,0
20241023,153400,42048685,1040,1040,1040,1040,0
20241023,153300,42048685,1040,1040,1040,1040,0
20241023,153200,42048685,1040,1040,1040,1040,0
20241023,153100,42048685,1040,1040,1040,1040,0
20241023,153000,42048685,1040,1040,1040,1040,521
20241023,152900,41506845,1040,1040,1040,1040,0
20241023,152800,41506845,1040,1040,1040,1040,0
20241023,152700,41506845,1040,1040,1040,1040,0
20241023,152600,41506845,1040,1040,1040,1040,0
20241023,152500,41506845,1040,1040,1040,1040,0
20241023,152400,41506845,1040,1040,1040,1040,0
20241023,152300,41506845,1040,1040,1040,1040,0
20241023,152200,41506845,1040,1040,1040,1040,0
20241023,152100,41506845,1040,1040,1040,1040,0
20241023,152000,41506845,1040,1040,1040,1040,0
20241023,151900,41506845,1040,1039,1040,1039,256
20241023,151800,41240860,1039,1039,1039,1039,0
20241023,151700,41240860,1039,1039,1039,1039,101
20241023,151600,41135921,1039,1039,1039,1039,0
20241023,151500,41135921,1039,1038,1039,1038,100
20241023,151400,41032113,1037,1037,1037,1037,100
20241023,151300,40928413,1038,1036,1038,1036,477
20241023,151200,40433856,1037,1036,1037,1036,82
20241023,151100,40348903,1037,1036,1037,1036,137
20241023,151000,40206970,1030,1030,1030,1030,1
20241023,150900,40205940,1036,1036,1036,1036,0
20241023,150800,40205940,1036,1036,1036,1036,0
20241023,150700,40205940,1036,1036,1036,1036,2
20241023,150600,40203868,1036,1036,1036,1036,2
20241023,150500,40201796,1036,1036,1036,1036,1
20241023,150400,40200760,1029,1029,1029,1029,0
20241023,150300,40200760,1029,1029,1029,1029,0
20241023,150200,40200760,1029,1029,1029,1029,0
20241023,150100,40200760,1029,1029,1029,1029,0
20241023,150000,40200760,1029,1029,1029,1029,0
20241023,145900,40200760,1029,1029,1029,1029,1
20241023,145800,40199731,1035,1035,1035,1035,0
20241023,145700,40199731,1035,1035,1035,1035,0
20241023,145600,40199731,1035,1035,1035,1035,300
20241023,145500,39889231,1035,1035,1035,1035,0
20241023,145400,39889231,1035,1035,1035,1035,0
20241023,145300,39889231,1035,1035,1035,1035,0
20241023,145200,39889231,1035,1035,1035,1035,0
20241023,145100,39889231,1035,1035,1035,1035,0
20241023,145000,39889231,1035,1035,1035,1035,0
20241023,144900,39889231,1035,1035,1035,1035,0
20241023,144800,39889231,1035,1035,1035,1035,1
20241023,144700,39888196,1037,1037,1037,1037,0
20241023,144600,39888196,1037,1037,1037,1037,0
20241023,144500,39888196,1037,1037,1037,1037,0
20241023,144400,39888196,1037,1037,1037,1037,0
20241023,144300,39888196,1037,1037,1037,1037,0
20241023,144200,39888196,1037,1035,1037,1035,135
20241023,144100,39748418,1026,1026,1026,1026,0
20241023,144000,39748418,1026,1026,1026,1026,8
20241023,143900,39740210,1037,1037,1037,1037,0
20241023,143800,39740210,1037,1035,1037,1035,422
20241023,143700,39303438,1035,1031,1035,1031,635
20241023,143600,38647549,1031,1031,1031,1031,0
20241023,143500,38647549,1031,1031,1031,1031,0
20241023,143400,38647549,1031,1031,1031,1031,100
20241023,143300,38544449,1031,1031,1031,1031,0
20241023,143200,38544449,1031,1031,1031,1031,0
20241023,143100,38544449,1031,1031,1031,1031,0
20241023,143000,38544449,1031,1031,1031,1031,0
20241023,142900,38544449,1031,1031,1031,1031,0
20241023,142800,38544449,1031,1031,1031,1031,0
20241023,142700,38544449,1031,1031,1031,1031,0
20241023,142600,38544449,1031,1031,1031,1031,0
20241023,142500,38544449,1031,1031,1031,1031,1
20241023,142400,38543418,1024,1024,1031,1024,10
20241023,142300,38533171,1031,1027,1031,1027,1565
20241023,142200,36925317,1024,1024,1024,1024,0
20241023,142100,36925317,1024,1024,1024,1024,0
20241023,142000,36925317,1024,1024,1024,1024,0
20241023,141900,36925317,1024,1024,1024,1024,0
20241023,141800,36925317,1024,1024,1024,1024,0
20241023,141700,36925317,1024,1024,1024,1024,0
20241023,141600,36925317,1024,1024,1024,1024,0
20241023,141500,36925317,1024,1024,1024,1024,0
20241023,141400,36925317,1024,1024,1024,1024,4
20241023,141300,36921221,1024,1024,1024,1024,0
20241023,141200,36921221,1024,1024,1024,1024,0
20241023,141100,36921221,1024,1024,1024,1024,0
20241023,141000,36921221,1024,1024,1024,1024,0
20241023,140900,36921221,1024,1024,1024,1024,1
20241023,140800,36920197,1024,1024,1024,1024,8
20241023,140700,36912005,1027,1027,1027,1027,0
20241023,140600,36912005,1027,1027,1027,1027,0
20241023,140500,36912005,1027,1027,1027,1027,0
20241023,140400,36912005,1027,1027,1027,1027,0
20241023,140300,36912005,1027,1027,1027,1027,0
20241023,140200,36912005,1027,1027,1027,1027,0
20241023,140100,36912005,1027,1027,1027,1027,1
20241023,140000,36910978,1027,1027,1027,1027,1
20241023,135900,36909951,1024,1024,1024,1024,0
20241023,135800,36909951,1024,1024,1024,1024,0
20241023,135700,36909951,1024,1024,1024,1024,0
20241023,135600,36909951,1024,1024,1024,1024,0
20241023,135500,36909951,1024,1024,1024,1024,0
20241023,135400,36909951,1024,1024,1024,1024,0
20241023,135300,36909951,1024,1024,1024,1024,0
20241023,135200,36909951,1024,1024,1024,1024,8
20241023,135100,36901759,1024,1024,1024,1024,50
20241023,135000,36850559,1027,1027,1027,1027,40
20241023,134900,36809479,1028,1028,1028,1028,0
20241023,134800,36809479,1028,1028,1028,1028,0
20241023,134700,36809479,1028,1028,1028,1028,0
20241023,134600,36809479,1028,1028,1028,1028,0
20241023,134500,36809479,1028,1028,1028,1028,0
20241023,134400,36809479,1028,1028,1028,1028,0
20241023,134300,36809479,1028,1028,1028,1028,0
20241023,134200,36809479,1028,1028,1028,1028,0
20241023,134100,36809479,1028,1028,1028,1028,0
20241023,134000,36809479,1028,1028,1028,1028,0
20241023,133900,36809479,1028,1028,1028,1028,0
20241023,133800,36809479,1028,1024,1028,1024,3
20241023,133700,36806399,1024,1024,1024,1024,0
20241023,133600,36806399,1024,1025,1025,1024,50
20241023,133500,36755157,1025,1025,1025,1025,37
20241023,133400,36717232,1024,1024,1024,1024,0
20241023,133300,36717232,1024,1024,1024,1024,0
20241023,133200,36717232,1024,1024,1024,1024,0
20241023,133100,36717232,1024,1024,1024,1024,0
20241023,133000,36717232,1024,1024,1024,1024,0
20241023,132900,36717232,1024,1024,1024,1024,0
20241023,132800,36717232,1024,1024,1024,1024,0
20241023,132700,36717232,1024,1025,1025,1024,341
20241023,132600,36368046,1031,1031,1031,1031,1
20241023,132500,36367015,1025,1025,1025,1025,0
20241023,132400,36367015,1025,1025,1025,1025,0
20241023,132300,36367015,1025,1025,1025,1025,0
20241023,132200,36367015,1025,1025,1025,1025,0
20241023,132100,36367015,1025,1025,1025,1025,0
20241023,132000,36367015,1025,1025,1025,1025,8
20241023,131900,36358815,1031,1031,1031,1031,0
20241023,131800,36358815,1031,1031,1031,1031,0
20241023,131700,36358815,1031,1031,1031,1031,1
20241023,131600,36357784,1024,1024,1024,1024,0
20241023,131500,36357784,1024,1024,1024,1024,0
20241023,131400,36357784,1024,1024,1024,1024,0
20241023,131300,36357784,1024,1024,1024,1024,0
20241023,131200,36357784,1024,1024,1024,1024,0
20241023,131100,36357784,1024,1024,1024,1024,0
20241023,131000,36357784,1024,1024,1024,1024,0
20241023,130900,36357784,1024,1024,1024,1024,0
20241023,130800,36357784,1024,1024,1024,1024,0
20241023,130700,36357784,1024,1024,1024,1024,0
20241023,130600,36357784,1024,1024,1024,1024,0
20241023,130500,36357784,1024,1024,1024,1024,0
20241023,130400,36357784,1024,1024,1024,1024,8
20241023,130300,36349592,1031,1031,1031,1031,0
20241023,130200,36349592,1031,1031,1031,1031,0
20241023,130100,36349592,1031,1031,1031,1031,0
20241023,130000,36349592,1031,1031,1031,1031,1
20241023,125900,36348561,1024,1024,1024,1024,0
20241023,125800,36348561,1024,1024,1024,1024,0
20241023,125700,36348561,1024,1024,1024,1024,0
20241023,125600,36348561,1024,1024,1024,1024,0
20241023,125500,36348561,1024,1024,1024,1024,0
20241023,125400,36348561,1024,1024,1024,1024,0
20241023,125300,36348561,1024,1024,1024,1024,0
20241023,125200,36348561,1024,1024,1024,1024,0
20241023,125100,36348561,1024,1024,1024,1024,0
20241023,125000,36348561,1024,1024,1024,1024,0
20241023,124900,36348561,1024,1024,1024,1024,0
20241023,124800,36348561,1024,1024,1024,1024,8
20241023,124700,36340369,1030,1030,1030,1030,0
20241023,124600,36340369,1030,1030,1030,1030,0
20241023,124500,36340369,1030,1030,1030,1030,9400
20241023,124400,26658369,1031,1031,1031,1031,0
20241023,124300,26658369,1031,1031,1031,1031,0
20241023,124200,26658369,1031,1031,1031,1031,0
20241023,124100,26658369,1031,1031,1031,1031,0
20241023,124000,26658369,1031,1031,1031,1031,23
20241023,123900,26634656,1029,1029,1029,1029,0
20241023,123800,26634656,1029,1029,1029,1029,0
20241023,123700,26634656,1029,1029,1029,1029,0
20241023,123600,26634656,1029,1029,1029,1029,0
20241023,123500,26634656,1029,1029,1029,1029,0
20241023,123400,26634656,1029,1029,1029,1029,0
20241023,123300,26634656,1029,1027,1029,1027,600
20241023,123200,26018256,1023,1023,1023,1023,8
20241023,123100,26010072,1028,1028,1028,1028,0
20241023,123000,26010072,1028,1027,1028,1027,720
20241023,122900,25270612,1031,1031,1031,1031,0
20241023,122800,25270612,1031,1031,1031,1031,0
20241023,122700,25270612,1031,1031,1031,1031,0
20241023,122600,25270612,1031,1031,1031,1031,0
20241023,122500,25270612,1031,1031,1031,1031,0
20241023,122400,25270612,1031,1031,1031,1031,0
20241023,122300,25270612,1031,1031,1031,1031,0
20241023,122200,25270612,1031,1031,1031,1031,0
20241023,122100,25270612,1031,1031,1031,1031,1
20241023,122000,25269581,1027,1027,1027,1027,0
20241023,121900,25269581,1027,1027,1027,1027,0
20241023,121800,25269581,1027,1027,1027,1027,0
20241023,121700,25269581,1027,1027,1027,1027,210
20241023,121600,25053911,1027,1028,1028,1027,130
20241023,121500,24920279,1031,1031,1031,1031,0
20241023,121400,24920279,1031,1031,1031,1031,0
20241023,121300,24920279,1031,1031,1031,1031,0
20241023,121200,24920279,1031,1031,1031,1031,1
20241023,121100,24919248,1027,1027,1027,1027,0
20241023,121000,24919248,1027,1027,1027,1027,0
20241023,120900,24919248,1027,1027,1027,1027,0
20241023,120800,24919248,1027,1027,1027,1027,0
20241023,120700,24919248,1027,1027,1027,1027,0
20241023,120600,24919248,1027,1027,1027,1027,0
20241023,120500,24919248,1027,1027,1027,1027,0
20241023,120400,24919248,1027,1027,1027,1027,0
20241023,120300,24919248,1027,1027,1027,1027,0
20241023,120200,24919248,1027,1027,1027,1027,0
20241023,120100,24919248,1027,1027,1027,1027,0
20241023,120000,24919248,1027,1027,1027,1027,8
20241023,115900,24911032,1031,1031,1031,1031,0
20241023,115800,24911032,1031,1031,1031,1031,0
20241023,115700,24911032,1031,1031,1031,1031,0
20241023,115600,24911032,1031,1031,1031,1031,0
20241023,115500,24911032,1031,1031,1031,1031,0
20241023,115400,24911032,1031,1031,1031,1031,1
20241023,115300,24910001,1027,1027,1027,1027,0
20241023,115200,24910001,1027,1027,1027,1027,0
20241023,115100,24910001,1027,1027,1027,1027,0
20241023,115000,24910001,1027,1027,1027,1027,0
20241023,114900,24910001,1027,1027,1027,1027,0
20241023,114800,24910001,1027,1027,1027,1027,0
20241023,114700,24910001,1027,1027,1027,1027,0
20241023,114600,24910001,1027,1027,1027,1027,0
20241023,114500,24910001,1027,1027,1027,1027,0
20241023,114400,24910001,1027,1028,1028,1027,293
20241023,114300,24608806,1027,1027,1027,1027,0
20241023,114200,24608806,1027,1027,1027,1027,120
20241023,114100,24485566,1027,1027,1027,1027,0
20241023,114000,24485566,1027,1027,1027,1027,0
20241023,113900,24485566,1027,1027,1027,1027,0
20241023,113800,24485566,1027,1027,1027,1027,0
20241023,113700,24485566,1027,1027,1027,1027,0
20241023,113600,24485566,1027,1027,1027,1027,0
20241023,113500,24485566,1027,1027,1027,1027,0
20241023,113400,24485566,1027,1027,1027,1027,0
20241023,113300,24485566,1027,1027,1027,1027,0
20241023,113200,24485566,1027,1027,1027,1027,0
20241023,113100,24485566,1027,1027,1027,1027,50
20241023,113000,24434216,1027,1027,1027,1027,0
20241023,112900,24434216,1027,1027,1027,1027,0
20241023,112800,24434216,1027,1027,1027,1027,765
20241023,112700,23648561,1027,1027,1027,1027,1
20241023,112600,23647534,1021,1021,1021,1021,0
20241023,112500,23647534,1021,1021,1021,1021,0
20241023,112400,23647534,1021,1021,1021,1021,0
20241023,112300,23647534,1021,1021,1021,1021,0
20241023,112200,23647534,1021,1021,1021,1021,0
20241023,112100,23647534,1021,1021,1021,1021,0
20241023,112000,23647534,1021,1021,1021,1021,0
20241023,111900,23647534,1021,1021,1021,1021,0
20241023,111800,23647534,1021,1021,1021,1021,0
20241023,111700,23647534,1021,1021,1021,1021,0
20241023,111600,23647534,1021,1021,1021,1021,0
20241023,111500,23647534,1021,1021,1021,1021,0
20241023,111400,23647534,1021,1021,1021,1021,0
20241023,111300,23647534,1021,1021,1021,1021,0
20241023,111200,23647534,1021,1021,1021,1021,9
20241023,111100,23638345,1028,1028,1028,1028,0
20241023,111000,23638345,1028,1028,1028,1028,1
20241023,110900,23637317,1021,1024,1024,1021,318
20241023,110800,23312206,1031,1031,1031,1031,0
20241023,110700,23312206,1031,1031,1031,1031,0
20241023,110600,23312206,1031,1031,1031,1031,0
20241023,110500,23312206,1031,1031,1031,1031,0
20241023,110400,23312206,1031,1031,1031,1031,0
20241023,110300,23312206,1031,1031,1031,1031,0
20241023,110200,23312206,1031,1031,1031,1031,0
20241023,110100,23312206,1031,1031,1031,1031,0
20241023,110000,23312206,1031,1029,1031,1029,769
20241023,105900,22520738,1021,1021,1021,1021,0
20241023,105800,22520738,1021,1021,1021,1021,0
20241023,105700,22520738,1021,1021,1021,1021,0
20241023,105600,22520738,1021,1021,1021,1021,9
20241023,105500,22511549,1021,1021,1021,1021,1
20241023,105400,22510528,1021,1021,1021,1021,0
20241023,105300,22510528,1021,1021,1021,1021,0
20241023,105200,22510528,1021,1021,1021,1021,0
20241023,105100,22510528,1021,1022,1022,1021,30
20241023,105000,22479892,1021,1021,1021,1021,0
20241023,104900,22479892,1021,1021,1021,1021,0
20241023,104800,22479892,1021,1021,1021,1021,0
20241023,104700,22479892,1021,1021,1021,1021,0
20241023,104600,22479892,1021,1021,1021,1021,0
20241023,104500,22479892,1021,1021,1021,1021,0
20241023,104400,22479892,1021,1021,1021,1021,0
20241023,104300,22479892,1021,1021,1021,1021,0
20241023,104200,22479892,1021,1021,1021,1021,0
20241023,104100,22479892,1021,1021,1021,1021,0
20241023,104000,22479892,1021,1021,1021,1021,9
20241023,103900,22470703,1021,1021,1021,1021,721
20241023,103800,21734562,1021,1021,1021,1021,0
20241023,103700,21734562,1021,1021,1021,1021,382
20241023,103600,21344540,1022,1022,1022,1022,0
20241023,103500,21344540,1022,1023,1023,1022,379
20241023,103400,20957129,1022,1022,1022,1022,0
20241023,103300,20957129,1022,1022,1022,1022,0
20241023,103200,20957129,1022,1028,1028,1022,5401
20241023,103100,15424674,1028,1028,1028,1028,0
20241023,103000,15424674,1028,1028,1028,1028,0
20241023,102900,15424674,1028,1028,1028,1028,0
20241023,102800,15424674,1028,1028,1028,1028,0
20241023,102700,15424674,1028,1028,1028,1028,0
20241023,102600,15424674,1028,1028,1028,1028,0
20241023,102500,15424674,1028,1028,1028,1028,1042
20241023,102400,14353498,1028,1028,1028,1028,9
20241023,102300,14344246,1032,1032,1032,1032,0
20241023,102200,14344246,1032,1032,1032,1032,20
20241023,102100,14323606,1032,1032,1032,1032,0
20241023,102000,14323606,1032,1032,1032,1032,0
20241023,101900,14323606,1032,1032,1032,1032,0
20241023,101800,14323606,1032,1032,1032,1032,0
20241023,101700,14323606,1032,1028,1032,1028,2
20241023,101600,14321546,1028,1028,1028,1028,0
20241023,101500,14321546,1028,1028,1028,1028,0
20241023,101400,14321546,1028,1028,1028,1028,0
20241023,101300,14321546,1028,1028,1028,1028,0
20241023,101200,14321546,1028,1028,1028,1028,50
20241023,101100,14270146,1028,1028,1028,1028,0
20241023,101000,14270146,1028,1028,1028,1028,0
20241023,100900,14270146,1028,1028,1028,1028,0
20241023,100800,14270146,1028,1028,1028,1028,105
20241023,100700,14162206,1033,1033,1033,1033,0
20241023,100600,14162206,1033,1033,1033,1033,2
20241023,100500,14160140,1032,1032,1032,1032,0
20241023,100400,14160140,1032,1032,1032,1032,0
20241023,100300,14160140,1032,1032,1032,1032,969
20241023,100200,13160132,1028,1028,1028,1028,0
20241023,100100,13160132,1028,1028,1028,1028,0
20241023,100000,13160132,1028,1028,1028,1028,0
20241023,095900,13160132,1028,1028,1028,1028,1
20241023,095800,13159104,1032,1032,1032,1032,0
20241023,095700,13159104,1032,1032,1032,1032,0
20241023,095600,13159104,1032,1032,1032,1032,0
20241023,095500,13159104,1032,1032,1032,1032,0
20241023,095400,13159104,1032,1032,1032,1032,1
20241023,095300,13158072,1027,1027,1027,1027,0
20241023,095200,13158072,1027,1027,1027,1027,9
20241023,095100,13148829,1032,1032,1032,1032,1
20241023,095000,13147797,1031,1031,1031,1031,0
20241023,094900,13147797,1031,1031,1031,1031,0
20241023,094800,13147797,1031,1031,1031,1031,100
20241023,094700,13044697,1027,1027,1027,1027,0
20241023,094600,13044697,1027,1027,1027,1027,0
20241023,094500,13044697,1027,1027,1027,1027,0
20241023,094400,13044697,1027,1027,1027,1027,40
20241023,094300,13003617,1031,1031,1031,1031,3
20241023,094200,13000524,1031,1031,1031,1031,1
20241023,094100,12999493,1031,1031,1031,1031,11
20241023,094000,12988152,1027,1027,1027,1027,0
20241023,093900,12988152,1027,1027,1027,1027,0
20241023,093800,12988152,1027,1027,1027,1027,110
20241023,093700,12875182,1023,1023,1023,1023,0
20241023,093600,12875182,1023,1023,1023,1023,9
20241023,093500,12865975,1023,1023,1023,1023,0
20241023,093400,12865975,1023,1023,1023,1023,0
20241023,093300,12865975,1023,1023,1023,1023,0
20241023,093200,12865975,1023,1023,1023,1023,0
20241023,093100,12865975,1023,1023,1023,1023,0
20241023,093000,12865975,1023,1023,1023,1023,0
20241023,092900,12865975,1023,1023,1023,1023,0
20241023,092800,12865975,1023,1023,1023,1023,271
20241023,092700,12588742,1023,1023,1023,1023,700
20241023,092600,11872642,1023,1023,1023,1023,0
20241023,092500,11872642,1023,1023,1023,1023,10
20241023,092400,11862412,1023,1023,1023,1022,276
20241023,092300,11580264,1032,1032,1032,1032,0
20241023,092200,11580264,1032,1032,1032,1032,0
20241023,092100,11580264,1032,1032,1032,1032,0
20241023,092000,11580264,1032,1032,1032,1032,0
20241023,091900,11580264,1032,1032,1032,1032,0
20241023,091800,11580264,1032,1032,1032,1032,0
20241023,091700,11580264,1032,1032,1032,1032,1
20241023,091600,11579232,1022,1022,1022,1022,0
20241023,091500,11579232,1022,1023,1023,1022,37
20241023,091400,11541408,1033,1033,1033,1033,0
20241023,091300,11541408,1033,1033,1033,1033,0
20241023,091200,11541408,1033,1033,1033,1033,6
20241023,091100,11535210,1033,1033,1033,1033,0
20241023,091000,11535210,1033,1033,1033,1033,0
20241023,090900,11535210,1033,1033,1033,1033,36
20241023,090800,11498022,1033,1033,1033,1033,18
20241023,090700,11479428,1033,1033,1033,1033,18
20241023,090600,11460834,1033,1033,1033,1033,1005
20241023,090500,10422669,1033,1022,1033,1022,168
20241023,090400,10250775,1021,1022,1022,1021,370
20241023,090300,9872653,1021,1032,1035,1020,3478
20241023,090200,6310768,1032,1032,1032,1032,0
20241023,090100,6310768,1032,1033,1033,1032,101
20241023,090000,6206535,1035,1040,1040,1035,5968