KissMeData/033200/min/candle-20231024.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231024,190600,20986775,3870,3870,3870,3870,63
20231024,190500,20986775,3870,3870,3870,3870,0
20231024,190400,20986775,3870,3870,3870,3870,0
20231024,190300,20986775,3870,3870,3870,3870,0
20231024,190200,20986775,3870,3870,3870,3870,0
20231024,190100,20986775,3870,3870,3870,3870,0
20231024,190000,20986775,3870,3870,3870,3870,0
20231024,185900,20986775,3870,3870,3870,3870,0
20231024,185800,20986775,3870,3870,3870,3870,0
20231024,185700,20986775,3870,3870,3870,3870,0
20231024,185600,20986775,3870,3870,3870,3870,0
20231024,185500,20986775,3870,3870,3870,3870,0
20231024,185400,20986775,3870,3870,3870,3870,0
20231024,185300,20986775,3870,3870,3870,3870,0
20231024,185200,20986775,3870,3870,3870,3870,0
20231024,185100,20986775,3870,3870,3870,3870,0
20231024,185000,20986775,3870,3870,3870,3870,0
20231024,184900,20986775,3870,3870,3870,3870,0
20231024,184800,20986775,3870,3870,3870,3870,0
20231024,184700,20986775,3870,3870,3870,3870,0
20231024,184600,20986775,3870,3870,3870,3870,0
20231024,184500,20986775,3870,3870,3870,3870,0
20231024,184400,20986775,3870,3870,3870,3870,0
20231024,184300,20986775,3870,3870,3870,3870,0
20231024,184200,20986775,3870,3870,3870,3870,0
20231024,184100,20986775,3870,3870,3870,3870,0
20231024,184000,20986775,3870,3870,3870,3870,0
20231024,183900,20986775,3870,3870,3870,3870,0
20231024,183800,20986775,3870,3870,3870,3870,0
20231024,183700,20986775,3870,3870,3870,3870,0
20231024,183600,20986775,3870,3870,3870,3870,63
20231024,183500,20986775,3870,3870,3870,3870,0
20231024,183400,20986775,3870,3870,3870,3870,0
20231024,183300,20986775,3870,3870,3870,3870,0
20231024,183200,20986775,3870,3870,3870,3870,0
20231024,183100,20986775,3870,3870,3870,3870,0
20231024,183000,20986775,3870,3870,3870,3870,0
20231024,182900,20986775,3870,3870,3870,3870,0
20231024,182800,20986775,3870,3870,3870,3870,0
20231024,182700,20986775,3870,3870,3870,3870,0
20231024,182600,20986775,3870,3870,3870,3870,0
20231024,182500,20986775,3870,3870,3870,3870,0
20231024,182400,20986775,3870,3870,3870,3870,0
20231024,182300,20986775,3870,3870,3870,3870,0
20231024,182200,20986775,3870,3870,3870,3870,0
20231024,182100,20986775,3870,3870,3870,3870,0
20231024,182000,20986775,3870,3870,3870,3870,0
20231024,181900,20986775,3870,3870,3870,3870,0
20231024,181800,20986775,3870,3870,3870,3870,0
20231024,181700,20986775,3870,3870,3870,3870,0
20231024,181600,20986775,3870,3870,3870,3870,0
20231024,181500,20986775,3870,3870,3870,3870,0
20231024,181400,20986775,3870,3870,3870,3870,0
20231024,181300,20986775,3870,3870,3870,3870,0
20231024,181200,20986775,3870,3870,3870,3870,0
20231024,181100,20986775,3870,3870,3870,3870,0
20231024,181000,20986775,3870,3870,3870,3870,0
20231024,180900,20986775,3870,3870,3870,3870,0
20231024,180800,20986775,3870,3870,3870,3870,0
20231024,180700,20986775,3870,3870,3870,3870,0
20231024,180600,20986775,3870,3870,3870,3870,63
20231024,180500,20986775,3870,3870,3870,3870,0
20231024,180400,20986775,3870,3870,3870,3870,0
20231024,180300,20986775,3870,3870,3870,3870,0
20231024,180200,20986775,3870,3870,3870,3870,0
20231024,180100,20986775,3870,3870,3870,3870,0
20231024,180000,20986775,3870,3870,3870,3870,0
20231024,175900,20986775,3870,3870,3870,3870,0
20231024,175800,20986775,3870,3870,3870,3870,0
20231024,175700,20986775,3870,3870,3870,3870,0
20231024,175600,20986775,3870,3870,3870,3870,0
20231024,175500,20986775,3870,3870,3870,3870,0
20231024,175400,20986775,3870,3870,3870,3870,0
20231024,175300,20986775,3870,3870,3870,3870,0
20231024,175200,20986775,3870,3870,3870,3870,0
20231024,175100,20986775,3870,3870,3870,3870,0
20231024,175000,20986775,3870,3870,3870,3870,0
20231024,174900,20986775,3870,3870,3870,3870,0
20231024,174800,20986775,3870,3870,3870,3870,0
20231024,174700,20986775,3870,3870,3870,3870,0
20231024,174600,20986775,3870,3870,3870,3870,0
20231024,174500,20986775,3870,3870,3870,3870,0
20231024,174400,20986775,3870,3870,3870,3870,0
20231024,174300,20986775,3870,3870,3870,3870,0
20231024,174200,20986775,3870,3870,3870,3870,0
20231024,174100,20986775,3870,3870,3870,3870,0
20231024,174000,20986775,3870,3870,3870,3870,0
20231024,173900,20986775,3870,3870,3870,3870,0
20231024,173800,20986775,3870,3870,3870,3870,0
20231024,173700,20986775,3870,3870,3870,3870,0
20231024,173600,20986775,3870,3870,3870,3870,63
20231024,173500,20986775,3870,3870,3870,3870,0
20231024,173400,20986775,3870,3870,3870,3870,0
20231024,173300,20986775,3870,3870,3870,3870,0
20231024,173200,20986775,3870,3870,3870,3870,0
20231024,173100,20986775,3870,3870,3870,3870,0
20231024,173000,20986775,3870,3870,3870,3870,0
20231024,172900,20986775,3870,3870,3870,3870,0
20231024,172800,20986775,3870,3870,3870,3870,0
20231024,172700,20986775,3870,3870,3870,3870,0
20231024,172600,20986775,3870,3870,3870,3870,0
20231024,172500,20986775,3870,3870,3870,3870,0
20231024,172400,20986775,3870,3870,3870,3870,0
20231024,172300,20986775,3870,3870,3870,3870,0
20231024,172200,20986775,3870,3870,3870,3870,0
20231024,172100,20986775,3870,3870,3870,3870,0
20231024,172000,20986775,3870,3870,3870,3870,0
20231024,171900,20986775,3870,3870,3870,3870,0
20231024,171800,20986775,3870,3870,3870,3870,0
20231024,171700,20986775,3870,3870,3870,3870,0
20231024,171600,20986775,3870,3870,3870,3870,0
20231024,171500,20986775,3870,3870,3870,3870,0
20231024,171400,20986775,3870,3870,3870,3870,0
20231024,171300,20986775,3870,3870,3870,3870,0
20231024,171200,20986775,3870,3870,3870,3870,0
20231024,171100,20986775,3870,3870,3870,3870,0
20231024,171000,20986775,3870,3870,3870,3870,0
20231024,170900,20986775,3870,3870,3870,3870,0
20231024,170800,20986775,3870,3870,3870,3870,0
20231024,170700,20986775,3870,3870,3870,3870,0
20231024,170600,20986775,3870,3870,3870,3870,63
20231024,170500,20986775,3870,3870,3870,3870,0
20231024,170400,20986775,3870,3870,3870,3870,0
20231024,170300,20986775,3870,3870,3870,3870,0
20231024,170200,20986775,3870,3870,3870,3870,0
20231024,170100,20986775,3870,3870,3870,3870,0
20231024,170000,20986775,3870,3870,3870,3870,0
20231024,165900,20986775,3870,3870,3870,3870,0
20231024,165800,20986775,3870,3870,3870,3870,0
20231024,165700,20986775,3870,3870,3870,3870,0
20231024,165600,20986775,3870,3870,3870,3870,0
20231024,165500,20986775,3870,3870,3870,3870,0
20231024,165400,20986775,3870,3870,3870,3870,0
20231024,165300,20986775,3870,3870,3870,3870,0
20231024,165200,20986775,3870,3870,3870,3870,0
20231024,165100,20986775,3870,3870,3870,3870,0
20231024,165000,20986775,3870,3870,3870,3870,0
20231024,164900,20986775,3870,3870,3870,3870,0
20231024,164800,20986775,3870,3870,3870,3870,0
20231024,164700,20986775,3870,3870,3870,3870,0
20231024,164600,20986775,3870,3870,3870,3870,0
20231024,164500,20986775,3870,3870,3870,3870,0
20231024,164400,20986775,3870,3870,3870,3870,0
20231024,164300,20986775,3870,3870,3870,3870,0
20231024,164200,20986775,3870,3870,3870,3870,0
20231024,164100,20986775,3870,3870,3870,3870,0
20231024,164000,20986775,3870,3870,3870,3870,0
20231024,163900,20986775,3870,3870,3870,3870,0
20231024,163800,20986775,3870,3870,3870,3870,0
20231024,163700,20986775,3870,3870,3870,3870,0
20231024,163600,20986775,3870,3870,3870,3870,63
20231024,163500,20986775,3870,3870,3870,3870,0
20231024,163400,20986775,3870,3870,3870,3870,0
20231024,163300,20986775,3870,3870,3870,3870,0
20231024,163200,20986775,3870,3870,3870,3870,0
20231024,163100,20986775,3870,3870,3870,3870,0
20231024,163000,20986775,3870,3870,3870,3870,0
20231024,162900,20986775,3870,3870,3870,3870,0
20231024,162800,20986775,3870,3870,3870,3870,0
20231024,162700,20986775,3870,3870,3870,3870,0
20231024,162600,20986775,3870,3870,3870,3870,0
20231024,162500,20986775,3870,3870,3870,3870,0
20231024,162400,20986775,3870,3870,3870,3870,0
20231024,162300,20986775,3870,3870,3870,3870,0
20231024,162200,20986775,3870,3870,3870,3870,0
20231024,162100,20986775,3870,3870,3870,3870,0
20231024,162000,20986775,3870,3870,3870,3870,0
20231024,161900,20986775,3870,3870,3870,3870,0
20231024,161800,20986775,3870,3870,3870,3870,0
20231024,161700,20986775,3870,3870,3870,3870,0
20231024,161600,20986775,3870,3870,3870,3870,0
20231024,161500,20986775,3870,3870,3870,3870,0
20231024,161400,20986775,3870,3870,3870,3870,0
20231024,161300,20986775,3870,3870,3870,3870,0
20231024,161200,20986775,3870,3870,3870,3870,0
20231024,161100,20986775,3870,3870,3870,3870,0
20231024,161000,20986775,3870,3870,3870,3870,0
20231024,160900,20986775,3870,3870,3870,3870,0
20231024,160800,20986775,3870,3870,3870,3870,0
20231024,160700,20986775,3870,3870,3870,3870,0
20231024,160600,20986775,3870,3870,3870,3870,63
20231024,160500,20986775,3870,3870,3870,3870,0
20231024,160400,20986775,3870,3870,3870,3870,0
20231024,160300,20986775,3870,3870,3870,3870,0
20231024,160200,20986775,3870,3870,3870,3870,0
20231024,160100,20986775,3870,3870,3870,3870,0
20231024,160000,20986775,3870,3870,3870,3870,0
20231024,155900,20986775,3870,3870,3870,3870,0
20231024,155800,20986775,3870,3870,3870,3870,0
20231024,155700,20986775,3870,3870,3870,3870,0
20231024,155600,20986775,3870,3870,3870,3870,0
20231024,155500,20986775,3870,3870,3870,3870,0
20231024,155400,20986775,3870,3870,3870,3870,0
20231024,155300,20986775,3870,3870,3870,3870,0
20231024,155200,20986775,3870,3870,3870,3870,0
20231024,155100,20986775,3870,3870,3870,3870,0
20231024,155000,20986775,3870,3870,3870,3870,0
20231024,154900,20986775,3870,3870,3870,3870,0
20231024,154800,20986775,3870,3870,3870,3870,0
20231024,154700,20986775,3870,3870,3870,3870,0
20231024,154600,20986775,3870,3870,3870,3870,0
20231024,154500,20986775,3870,3870,3870,3870,0
20231024,154400,20986775,3870,3870,3870,3870,0
20231024,154300,20986775,3870,3870,3870,3870,0
20231024,154200,20986775,3870,3870,3870,3870,0
20231024,154100,20986775,3870,3870,3870,3870,0
20231024,154000,20986775,3870,3870,3870,3870,0
20231024,153900,20986775,3870,3870,3870,3870,0
20231024,153800,20986775,3870,3870,3870,3870,0
20231024,153700,20986775,3870,3870,3870,3870,0
20231024,153600,20986775,3870,3870,3870,3870,63
20231024,153500,20986775,3870,3870,3870,3870,0
20231024,153400,20986775,3870,3870,3870,3870,0
20231024,153300,20986775,3870,3870,3870,3870,0
20231024,153200,20986775,3870,3870,3870,3870,0
20231024,153100,20986775,3870,3870,3870,3870,0
20231024,153000,20986775,3870,3870,3870,3870,63
20231024,152900,20742965,3915,3915,3915,3915,0
20231024,152800,20742965,3915,3915,3915,3915,0
20231024,152700,20742965,3915,3915,3915,3915,0
20231024,152600,20742965,3915,3915,3915,3915,0
20231024,152500,20742965,3915,3915,3915,3915,0
20231024,152400,20742965,3915,3915,3915,3915,0
20231024,152300,20742965,3915,3915,3915,3915,0
20231024,152200,20742965,3915,3915,3915,3915,0
20231024,152100,20742965,3915,3915,3915,3915,0
20231024,152000,20742965,3915,3915,3915,3915,0
20231024,151900,20742965,3915,3915,3915,3915,0
20231024,151800,20742965,3915,3915,3915,3915,0
20231024,151700,20742965,3915,3915,3915,3915,0
20231024,151600,20742965,3915,3915,3915,3915,0
20231024,151500,20742965,3915,3915,3915,3915,0
20231024,151400,20742965,3915,3915,3915,3915,0
20231024,151300,20742965,3915,3915,3915,3915,0
20231024,151200,20742965,3915,3915,3915,3915,0
20231024,151100,20742965,3915,3910,3915,3910,3
20231024,151000,20731230,3840,3860,3860,3840,80
20231024,150900,20423630,3925,3925,3925,3925,0
20231024,150800,20423630,3925,3925,3925,3925,0
20231024,150700,20423630,3925,3925,3925,3925,0
20231024,150600,20423630,3925,3925,3925,3925,0
20231024,150500,20423630,3925,3925,3925,3925,0
20231024,150400,20423630,3925,3925,3925,3925,0
20231024,150300,20423630,3925,3925,3925,3925,0
20231024,150200,20423630,3925,3925,3925,3925,0
20231024,150100,20423630,3925,3925,3925,3925,0
20231024,150000,20423630,3925,3925,3925,3925,0
20231024,145900,20423630,3925,3925,3925,3925,0
20231024,145800,20423630,3925,3925,3925,3925,0
20231024,145700,20423630,3925,3925,3925,3925,0
20231024,145600,20423630,3925,3925,3925,3925,0
20231024,145500,20423630,3925,3925,3925,3925,0
20231024,145400,20423630,3925,3925,3925,3925,0
20231024,145300,20423630,3925,3925,3925,3925,0
20231024,145200,20423630,3925,3925,3925,3925,0
20231024,145100,20423630,3925,3925,3925,3925,0
20231024,145000,20423630,3925,3925,3925,3925,0
20231024,144900,20423630,3925,3925,3925,3925,1
20231024,144800,20419705,3900,3900,3900,3900,2
20231024,144700,20411905,3925,3925,3925,3925,0
20231024,144600,20411905,3925,3925,3925,3925,0
20231024,144500,20411905,3925,3925,3925,3925,0
20231024,144400,20411905,3925,3925,3925,3925,0
20231024,144300,20411905,3925,3925,3925,3925,0
20231024,144200,20411905,3925,3925,3925,3925,0
20231024,144100,20411905,3925,3925,3925,3925,0
20231024,144000,20411905,3925,3925,3925,3925,0
20231024,143900,20411905,3925,3925,3925,3925,4
20231024,143800,20396205,3925,3925,3925,3925,0
20231024,143700,20396205,3925,3925,3925,3925,0
20231024,143600,20396205,3925,3925,3925,3925,0
20231024,143500,20396205,3925,3925,3925,3925,0
20231024,143400,20396205,3925,3925,3925,3925,0
20231024,143300,20396205,3925,3925,3925,3925,1
20231024,143200,20392280,3920,3920,3920,3920,0
20231024,143100,20392280,3920,3920,3920,3920,3
20231024,143000,20380520,3925,3925,3925,3925,0
20231024,142900,20380520,3925,3925,3925,3925,0
20231024,142800,20380520,3925,3925,3925,3925,0
20231024,142700,20380520,3925,3925,3925,3925,0
20231024,142600,20380520,3925,3925,3925,3925,0
20231024,142500,20380520,3925,3925,3925,3925,0
20231024,142400,20380520,3925,3925,3925,3925,0
20231024,142300,20380520,3925,3925,3925,3925,0
20231024,142200,20380520,3925,3925,3925,3925,0
20231024,142100,20380520,3925,3925,3925,3925,0
20231024,142000,20380520,3925,3925,3925,3925,0
20231024,141900,20380520,3925,3925,3925,3925,0
20231024,141800,20380520,3925,3925,3925,3925,0
20231024,141700,20380520,3925,3925,3925,3925,0
20231024,141600,20380520,3925,3925,3925,3925,0
20231024,141500,20380520,3925,3925,3925,3925,0
20231024,141400,20380520,3925,3925,3925,3925,0
20231024,141300,20380520,3925,3925,3925,3925,0
20231024,141200,20380520,3925,3925,3925,3925,0
20231024,141100,20380520,3925,3925,3925,3925,0
20231024,141000,20380520,3925,3925,3925,3925,0
20231024,140900,20380520,3925,3925,3925,3925,0
20231024,140800,20380520,3925,3925,3925,3925,0
20231024,140700,20380520,3925,3925,3925,3925,0
20231024,140600,20380520,3925,3925,3925,3925,0
20231024,140500,20380520,3925,3925,3925,3925,0
20231024,140400,20380520,3925,3925,3925,3925,0
20231024,140300,20380520,3925,3925,3925,3925,0
20231024,140200,20380520,3925,3925,3925,3925,0
20231024,140100,20380520,3925,3925,3925,3925,0
20231024,140000,20380520,3925,3925,3925,3925,0
20231024,135900,20380520,3925,3925,3925,3925,0
20231024,135800,20380520,3925,3925,3925,3925,0
20231024,135700,20380520,3925,3925,3925,3925,0
20231024,135600,20380520,3925,3925,3925,3925,0
20231024,135500,20380520,3925,3925,3925,3925,0
20231024,135400,20380520,3925,3925,3925,3925,0
20231024,135300,20380520,3925,3925,3925,3925,0
20231024,135200,20380520,3925,3925,3925,3925,0
20231024,135100,20380520,3925,3925,3925,3925,0
20231024,135000,20380520,3925,3925,3925,3925,0
20231024,134900,20380520,3925,3925,3925,3925,0
20231024,134800,20380520,3925,3925,3925,3925,0
20231024,134700,20380520,3925,3925,3925,3925,0
20231024,134600,20380520,3925,3925,3925,3925,0
20231024,134500,20380520,3925,3925,3925,3925,0
20231024,134400,20380520,3925,3925,3925,3925,0
20231024,134300,20380520,3925,3925,3925,3925,0
20231024,134200,20380520,3925,3925,3925,3925,0
20231024,134100,20380520,3925,3925,3925,3925,0
20231024,134000,20380520,3925,3925,3925,3920,13
20231024,133900,20329525,3930,3930,3930,3930,0
20231024,133800,20329525,3930,3930,3930,3930,0
20231024,133700,20329525,3930,3930,3930,3930,0
20231024,133600,20329525,3930,3930,3930,3930,0
20231024,133500,20329525,3930,3930,3930,3930,0
20231024,133400,20329525,3930,3930,3930,3930,0
20231024,133300,20329525,3930,3930,3930,3930,0
20231024,133200,20329525,3930,3930,3930,3930,0
20231024,133100,20329525,3930,3930,3930,3930,0
20231024,133000,20329525,3930,3930,3930,3930,0
20231024,132900,20329525,3930,3930,3930,3930,0
20231024,132800,20329525,3930,3930,3930,3930,0
20231024,132700,20329525,3930,3930,3930,3930,0
20231024,132600,20329525,3930,3930,3930,3930,0
20231024,132500,20329525,3930,3930,3930,3930,0
20231024,132400,20329525,3930,3930,3930,3930,0
20231024,132300,20329525,3930,3930,3930,3930,0
20231024,132200,20329525,3930,3930,3930,3930,0
20231024,132100,20329525,3930,3930,3930,3930,0
20231024,132000,20329525,3930,3930,3930,3930,0
20231024,131900,20329525,3930,3930,3930,3930,0
20231024,131800,20329525,3930,3930,3930,3930,0
20231024,131700,20329525,3930,3930,3930,3930,0
20231024,131600,20329525,3930,3930,3930,3930,0
20231024,131500,20329525,3930,3930,3930,3930,0
20231024,131400,20329525,3930,3930,3930,3930,0
20231024,131300,20329525,3930,3930,3930,3930,0
20231024,131200,20329525,3930,3930,3930,3930,0
20231024,131100,20329525,3930,3930,3930,3930,0
20231024,131000,20329525,3930,3930,3930,3930,0
20231024,130900,20329525,3930,3930,3930,3930,0
20231024,130800,20329525,3930,3930,3930,3930,0
20231024,130700,20329525,3930,3930,3930,3930,0
20231024,130600,20329525,3930,3930,3930,3930,0
20231024,130500,20329525,3930,3930,3930,3930,0
20231024,130400,20329525,3930,3930,3930,3930,0
20231024,130300,20329525,3930,3930,3930,3930,0
20231024,130200,20329525,3930,3930,3930,3930,0
20231024,130100,20329525,3930,3930,3930,3930,0
20231024,130000,20329525,3930,3930,3930,3930,0
20231024,125900,20329525,3930,3930,3930,3930,0
20231024,125800,20329525,3930,3930,3930,3930,0
20231024,125700,20329525,3930,3930,3930,3930,0
20231024,125600,20329525,3930,3930,3930,3930,0
20231024,125500,20329525,3930,3930,3930,3930,0
20231024,125400,20329525,3930,3930,3930,3930,0
20231024,125300,20329525,3930,3930,3930,3930,0
20231024,125200,20329525,3930,3930,3930,3930,0
20231024,125100,20329525,3930,3930,3930,3930,0
20231024,125000,20329525,3930,3930,3930,3930,0
20231024,124900,20329525,3930,3930,3930,3930,0
20231024,124800,20329525,3930,3930,3930,3930,0
20231024,124700,20329525,3930,3930,3930,3930,0
20231024,124600,20329525,3930,3930,3930,3930,0
20231024,124500,20329525,3930,3930,3930,3930,0
20231024,124400,20329525,3930,3930,3930,3930,0
20231024,124300,20329525,3930,3930,3930,3930,0
20231024,124200,20329525,3930,3930,3930,3930,0
20231024,124100,20329525,3930,3930,3930,3930,0
20231024,124000,20329525,3930,3930,3930,3930,0
20231024,123900,20329525,3930,3930,3930,3930,0
20231024,123800,20329525,3930,3930,3930,3930,0
20231024,123700,20329525,3930,3930,3930,3930,1
20231024,123600,20325595,3885,3885,3885,3885,0
20231024,123500,20325595,3885,3885,3885,3885,0
20231024,123400,20325595,3885,3885,3885,3885,0
20231024,123300,20325595,3885,3885,3885,3885,119
20231024,123200,19863280,3885,3885,3885,3885,0
20231024,123100,19863280,3885,3885,3885,3885,1
20231024,123000,19859395,3870,3870,3870,3870,0
20231024,122900,19859395,3870,3870,3870,3870,0
20231024,122800,19859395,3870,3870,3870,3870,0
20231024,122700,19859395,3870,3870,3870,3870,0
20231024,122600,19859395,3870,3870,3870,3870,0
20231024,122500,19859395,3870,3870,3870,3870,0
20231024,122400,19859395,3870,3870,3870,3870,0
20231024,122300,19859395,3870,3870,3870,3870,0
20231024,122200,19859395,3870,3870,3870,3870,0
20231024,122100,19859395,3870,3870,3870,3870,0
20231024,122000,19859395,3870,3870,3870,3870,0
20231024,121900,19859395,3870,3870,3870,3870,0
20231024,121800,19859395,3870,3870,3870,3870,0
20231024,121700,19859395,3870,3870,3870,3870,0
20231024,121600,19859395,3870,3870,3870,3870,0
20231024,121500,19859395,3870,3870,3870,3870,0
20231024,121400,19859395,3870,3870,3870,3870,0
20231024,121300,19859395,3870,3870,3870,3870,0
20231024,121200,19859395,3870,3870,3870,3870,0
20231024,121100,19859395,3870,3870,3870,3870,0
20231024,121000,19859395,3870,3870,3870,3870,1
20231024,120900,19855525,3840,3840,3840,3840,0
20231024,120800,19855525,3840,3840,3840,3840,321
20231024,120700,18622885,3885,3885,3885,3885,0
20231024,120600,18622885,3885,3885,3885,3885,0
20231024,120500,18622885,3885,3885,3885,3885,0
20231024,120400,18622885,3885,3885,3885,3885,0
20231024,120300,18622885,3885,3885,3885,3885,0
20231024,120200,18622885,3885,3885,3885,3885,0
20231024,120100,18622885,3885,3885,3885,3885,0
20231024,120000,18622885,3885,3885,3885,3885,0
20231024,115900,18622885,3885,3885,3885,3885,0
20231024,115800,18622885,3885,3885,3885,3885,0
20231024,115700,18622885,3885,3885,3885,3885,0
20231024,115600,18622885,3885,3885,3885,3885,0
20231024,115500,18622885,3885,3885,3885,3885,0
20231024,115400,18622885,3885,3885,3885,3885,0
20231024,115300,18622885,3885,3885,3885,3885,0
20231024,115200,18622885,3885,3885,3885,3885,0
20231024,115100,18622885,3885,3885,3885,3885,0
20231024,115000,18622885,3885,3885,3885,3885,0
20231024,114900,18622885,3885,3885,3885,3885,0
20231024,114800,18622885,3885,3885,3885,3885,0
20231024,114700,18622885,3885,3885,3885,3885,0
20231024,114600,18622885,3885,3885,3885,3885,0
20231024,114500,18622885,3885,3885,3885,3885,0
20231024,114400,18622885,3885,3885,3885,3885,0
20231024,114300,18622885,3885,3885,3885,3885,0
20231024,114200,18622885,3885,3885,3885,3885,0
20231024,114100,18622885,3885,3885,3885,3885,0
20231024,114000,18622885,3885,3885,3885,3885,0
20231024,113900,18622885,3885,3885,3885,3885,0
20231024,113800,18622885,3885,3885,3885,3885,0
20231024,113700,18622885,3885,3885,3885,3885,0
20231024,113600,18622885,3885,3885,3885,3885,0
20231024,113500,18622885,3885,3885,3885,3885,1
20231024,113400,18619000,3875,3875,3875,3875,0
20231024,113300,18619000,3875,3875,3875,3875,0
20231024,113200,18619000,3875,3875,3875,3875,0
20231024,113100,18619000,3875,3875,3875,3875,0
20231024,113000,18619000,3875,3875,3875,3875,160
20231024,112900,17999000,3875,3875,3875,3875,0
20231024,112800,17999000,3875,3875,3875,3875,1
20231024,112700,17995125,3870,3870,3870,3870,0
20231024,112600,17995125,3870,3870,3870,3870,0
20231024,112500,17995125,3870,3870,3870,3870,0
20231024,112400,17995125,3870,3870,3870,3870,0
20231024,112300,17995125,3870,3870,3870,3870,1
20231024,112200,17991255,3825,3860,3860,3825,32
20231024,112100,17868715,3865,3865,3865,3865,1
20231024,112000,17864850,3875,3875,3875,3875,0
20231024,111900,17864850,3875,3875,3875,3875,0
20231024,111800,17864850,3875,3875,3875,3875,0
20231024,111700,17864850,3875,3875,3875,3875,0
20231024,111600,17864850,3875,3875,3875,3875,1
20231024,111500,17860975,3870,3870,3870,3870,0
20231024,111400,17860975,3870,3870,3870,3870,0
20231024,111300,17860975,3870,3870,3870,3870,0
20231024,111200,17860975,3870,3870,3870,3870,0
20231024,111100,17860975,3870,3870,3870,3870,0
20231024,111000,17860975,3870,3870,3870,3870,0
20231024,110900,17860975,3870,3870,3870,3870,0
20231024,110800,17860975,3870,3870,3870,3870,0
20231024,110700,17860975,3870,3870,3870,3870,0
20231024,110600,17860975,3870,3870,3870,3870,0
20231024,110500,17860975,3870,3870,3870,3870,0
20231024,110400,17860975,3870,3870,3870,3870,0
20231024,110300,17860975,3870,3870,3870,3870,0
20231024,110200,17860975,3870,3870,3870,3870,0
20231024,110100,17860975,3870,3870,3870,3870,0
20231024,110000,17860975,3870,3870,3870,3870,1
20231024,105900,17857105,3820,3820,3820,3820,1
20231024,105800,17853285,3820,3820,3820,3820,0
20231024,105700,17853285,3820,3820,3820,3820,0
20231024,105600,17853285,3820,3820,3820,3820,0
20231024,105500,17853285,3820,3820,3820,3820,1
20231024,105400,17849465,3820,3820,3820,3820,7
20231024,105300,17822725,3820,3820,3820,3820,0
20231024,105200,17822725,3820,3820,3820,3820,0
20231024,105100,17822725,3820,3835,3835,3820,15
20231024,105000,17765395,3820,3820,3820,3820,0
20231024,104900,17765395,3820,3820,3820,3820,0
20231024,104800,17765395,3820,3820,3820,3820,0
20231024,104700,17765395,3820,3820,3820,3820,0
20231024,104600,17765395,3820,3820,3820,3820,0
20231024,104500,17765395,3820,3820,3820,3820,0
20231024,104400,17765395,3820,3820,3820,3820,0
20231024,104300,17765395,3820,3820,3820,3820,0
20231024,104200,17765395,3820,3820,3820,3820,0
20231024,104100,17765395,3820,3820,3820,3820,0
20231024,104000,17765395,3820,3820,3820,3820,0
20231024,103900,17765395,3820,3820,3820,3820,0
20231024,103800,17765395,3820,3820,3820,3820,0
20231024,103700,17765395,3820,3820,3820,3820,0
20231024,103600,17765395,3820,3820,3820,3820,0
20231024,103500,17765395,3820,3820,3820,3820,0
20231024,103400,17765395,3820,3820,3820,3820,0
20231024,103300,17765395,3820,3820,3820,3820,0
20231024,103200,17765395,3820,3820,3820,3820,0
20231024,103100,17765395,3820,3820,3820,3820,0
20231024,103000,17765395,3820,3820,3820,3820,0
20231024,102900,17765395,3820,3820,3820,3820,0
20231024,102800,17765395,3820,3820,3820,3820,0
20231024,102700,17765395,3820,3820,3820,3820,0
20231024,102600,17765395,3820,3820,3820,3820,0
20231024,102500,17765395,3820,3820,3820,3820,0
20231024,102400,17765395,3820,3820,3820,3820,0
20231024,102300,17765395,3820,3820,3820,3820,0
20231024,102200,17765395,3820,3820,3820,3820,0
20231024,102100,17765395,3820,3820,3820,3820,50
20231024,102000,17574395,3820,3820,3820,3820,0
20231024,101900,17574395,3820,3835,3835,3820,1300
20231024,101800,12601275,3840,3840,3840,3840,0
20231024,101700,12601275,3840,3830,3840,3830,31
20231024,101600,12482285,3905,3905,3905,3905,1
20231024,101500,12478380,3905,3905,3905,3905,0
20231024,101400,12478380,3905,3905,3905,3905,0
20231024,101300,12478380,3905,3905,3905,3905,0
20231024,101200,12478380,3905,3905,3905,3905,0
20231024,101100,12478380,3905,3905,3905,3905,0
20231024,101000,12478380,3905,3905,3905,3905,0
20231024,100900,12478380,3905,3905,3905,3905,1
20231024,100800,12474475,3935,3935,3935,3935,0
20231024,100700,12474475,3935,3935,3935,3935,0
20231024,100600,12474475,3935,3935,3935,3935,0
20231024,100500,12474475,3935,3935,3935,3935,0
20231024,100400,12474475,3935,3935,3935,3935,100
20231024,100300,12080975,3950,3950,3950,3950,0
20231024,100200,12080975,3950,3950,3950,3950,0
20231024,100100,12080975,3950,3950,3950,3950,0
20231024,100000,12080975,3950,3950,3950,3950,0
20231024,095900,12080975,3950,3820,3950,3820,2
20231024,095800,12073205,3845,3820,3960,3820,3
20231024,095700,12061580,3815,3975,3975,3810,802
20231024,095600,9005730,3860,3855,3860,3830,158
20231024,095500,8396660,3850,3850,3850,3850,31
20231024,095400,8277310,3850,3830,3850,3830,2
20231024,095300,8269630,3800,3800,3800,3800,0
20231024,095200,8269630,3800,3800,3800,3800,0
20231024,095100,8269630,3800,3825,3825,3800,505
20231024,095000,6346565,3815,3880,3880,3815,255
20231024,094900,5370500,3900,3965,3965,3900,60
20231024,094800,5136240,3960,3950,3960,3900,605
20231024,094700,2759715,4140,4140,4140,4140,0
20231024,094600,2759715,4140,4140,4140,4140,0
20231024,094500,2759715,4140,4140,4140,4140,0
20231024,094400,2759715,4140,4140,4140,4140,0
20231024,094300,2759715,4140,4140,4140,4140,0
20231024,094200,2759715,4140,4075,4145,4075,513
20231024,094100,640765,4095,4095,4095,4095,0
20231024,094000,640765,4095,4095,4095,4095,1
20231024,093900,636670,3970,3970,3970,3970,0
20231024,093800,636670,3970,3970,3970,3970,0
20231024,093700,636670,3970,3970,3970,3970,0
20231024,093600,636670,3970,3970,3970,3970,0
20231024,093500,636670,3970,3970,3970,3970,8
20231024,093400,604910,3970,3970,3970,3970,0
20231024,093300,604910,3970,3970,3970,3970,0
20231024,093200,604910,3970,3970,3970,3970,0
20231024,093100,604910,3970,3970,3970,3970,1
20231024,093000,600940,3970,3970,3970,3970,0
20231024,092900,600940,3970,3970,3970,3970,0
20231024,092800,600940,3970,3970,3970,3970,1
20231024,092700,596970,3900,3900,3900,3900,0
20231024,092600,596970,3900,3900,3900,3900,0
20231024,092500,596970,3900,3900,3900,3900,56
20231024,092400,378570,3900,3900,3900,3900,0
20231024,092300,378570,3900,3945,3945,3900,91
20231024,092200,23490,3900,3900,3900,3900,0
20231024,092100,23490,3900,3945,3945,3900,6
20231024,092000,0,3945,3945,3945,3945,0
20231024,091900,0,3945,3945,3945,3945,0
20231024,091800,0,3945,3945,3945,3945,0
20231024,091700,0,3945,3945,3945,3945,0
20231024,091600,0,3945,3945,3945,3945,0
20231024,091500,0,3945,3945,3945,3945,0
20231024,091400,0,3945,3945,3945,3945,0
20231024,091300,0,3945,3945,3945,3945,0
20231024,091200,0,3945,3945,3945,3945,0
20231024,091100,0,3945,3945,3945,3945,0
20231024,091000,0,3945,3945,3945,3945,0
20231024,090900,0,3945,3945,3945,3945,0
20231024,090800,0,3945,3945,3945,3945,0
20231024,090700,0,3945,3945,3945,3945,0
20231024,090600,0,3945,3945,3945,3945,0
20231024,090500,0,3945,3945,3945,3945,0
20231024,090400,0,3945,3945,3945,3945,0
20231024,090300,0,3945,3945,3945,3945,0
20231024,090200,0,3945,3945,3945,3945,0
20231024,090100,0,3945,3945,3945,3945,0
20231024,090000,0,3945,3945,3945,3945,0