KissMeData/003680/min/candle-20231024.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231024,183900,169749220,4705,4705,4705,4705,142
20231024,183800,169749220,4705,4705,4705,4705,0
20231024,183700,169749220,4705,4705,4705,4705,0
20231024,183600,169749220,4705,4705,4705,4705,0
20231024,183500,169749220,4705,4705,4705,4705,0
20231024,183400,169749220,4705,4705,4705,4705,0
20231024,183300,169749220,4705,4705,4705,4705,0
20231024,183200,169749220,4705,4705,4705,4705,0
20231024,183100,169749220,4705,4705,4705,4705,0
20231024,183000,169749220,4705,4705,4705,4705,0
20231024,182900,169749220,4705,4705,4705,4705,0
20231024,182800,169749220,4705,4705,4705,4705,0
20231024,182700,169749220,4705,4705,4705,4705,0
20231024,182600,169749220,4705,4705,4705,4705,0
20231024,182500,169749220,4705,4705,4705,4705,0
20231024,182400,169749220,4705,4705,4705,4705,0
20231024,182300,169749220,4705,4705,4705,4705,0
20231024,182200,169749220,4705,4705,4705,4705,0
20231024,182100,169749220,4705,4705,4705,4705,0
20231024,182000,169749220,4705,4705,4705,4705,0
20231024,181900,169749220,4705,4705,4705,4705,0
20231024,181800,169749220,4705,4705,4705,4705,0
20231024,181700,169749220,4705,4705,4705,4705,0
20231024,181600,169749220,4705,4705,4705,4705,0
20231024,181500,169749220,4705,4705,4705,4705,0
20231024,181400,169749220,4705,4705,4705,4705,0
20231024,181300,169749220,4705,4705,4705,4705,0
20231024,181200,169749220,4705,4705,4705,4705,0
20231024,181100,169749220,4705,4705,4705,4705,0
20231024,181000,169749220,4705,4705,4705,4705,0
20231024,180900,169749220,4705,4705,4705,4705,142
20231024,180800,169749220,4705,4705,4705,4705,0
20231024,180700,169749220,4705,4705,4705,4705,0
20231024,180600,169749220,4705,4705,4705,4705,0
20231024,180500,169749220,4705,4705,4705,4705,0
20231024,180400,169749220,4705,4705,4705,4705,0
20231024,180300,169749220,4705,4705,4705,4705,0
20231024,180200,169749220,4705,4705,4705,4705,0
20231024,180100,169749220,4705,4705,4705,4705,0
20231024,180000,169749220,4705,4705,4705,4705,0
20231024,175900,169749220,4705,4705,4705,4705,0
20231024,175800,169749220,4705,4705,4705,4705,0
20231024,175700,169749220,4705,4705,4705,4705,0
20231024,175600,169749220,4705,4705,4705,4705,0
20231024,175500,169749220,4705,4705,4705,4705,0
20231024,175400,169749220,4705,4705,4705,4705,0
20231024,175300,169749220,4705,4705,4705,4705,0
20231024,175200,169749220,4705,4705,4705,4705,0
20231024,175100,169749220,4705,4705,4705,4705,0
20231024,175000,169749220,4705,4705,4705,4705,0
20231024,174900,169749220,4705,4705,4705,4705,0
20231024,174800,169749220,4705,4705,4705,4705,0
20231024,174700,169749220,4705,4705,4705,4705,0
20231024,174600,169749220,4705,4705,4705,4705,0
20231024,174500,169749220,4705,4705,4705,4705,0
20231024,174400,169749220,4705,4705,4705,4705,0
20231024,174300,169749220,4705,4705,4705,4705,0
20231024,174200,169749220,4705,4705,4705,4705,0
20231024,174100,169749220,4705,4705,4705,4705,0
20231024,174000,169749220,4705,4705,4705,4705,0
20231024,173900,169749220,4705,4705,4705,4705,142
20231024,173800,169749220,4705,4705,4705,4705,0
20231024,173700,169749220,4705,4705,4705,4705,0
20231024,173600,169749220,4705,4705,4705,4705,0
20231024,173500,169749220,4705,4705,4705,4705,0
20231024,173400,169749220,4705,4705,4705,4705,0
20231024,173300,169749220,4705,4705,4705,4705,0
20231024,173200,169749220,4705,4705,4705,4705,0
20231024,173100,169749220,4705,4705,4705,4705,0
20231024,173000,169749220,4705,4705,4705,4705,0
20231024,172900,169749220,4705,4705,4705,4705,0
20231024,172800,169749220,4705,4705,4705,4705,0
20231024,172700,169749220,4705,4705,4705,4705,0
20231024,172600,169749220,4705,4705,4705,4705,0
20231024,172500,169749220,4705,4705,4705,4705,0
20231024,172400,169749220,4705,4705,4705,4705,0
20231024,172300,169749220,4705,4705,4705,4705,0
20231024,172200,169749220,4705,4705,4705,4705,0
20231024,172100,169749220,4705,4705,4705,4705,0
20231024,172000,169749220,4705,4705,4705,4705,0
20231024,171900,169749220,4705,4705,4705,4705,0
20231024,171800,169749220,4705,4705,4705,4705,0
20231024,171700,169749220,4705,4705,4705,4705,0
20231024,171600,169749220,4705,4705,4705,4705,0
20231024,171500,169749220,4705,4705,4705,4705,0
20231024,171400,169749220,4705,4705,4705,4705,0
20231024,171300,169749220,4705,4705,4705,4705,0
20231024,171200,169749220,4705,4705,4705,4705,0
20231024,171100,169749220,4705,4705,4705,4705,0
20231024,171000,169749220,4705,4705,4705,4705,0
20231024,170900,169749220,4705,4705,4705,4705,142
20231024,170800,169749220,4705,4705,4705,4705,0
20231024,170700,169749220,4705,4705,4705,4705,0
20231024,170600,169749220,4705,4705,4705,4705,0
20231024,170500,169749220,4705,4705,4705,4705,0
20231024,170400,169749220,4705,4705,4705,4705,0
20231024,170300,169749220,4705,4705,4705,4705,0
20231024,170200,169749220,4705,4705,4705,4705,0
20231024,170100,169749220,4705,4705,4705,4705,0
20231024,170000,169749220,4705,4705,4705,4705,0
20231024,165900,169749220,4705,4705,4705,4705,0
20231024,165800,169749220,4705,4705,4705,4705,0
20231024,165700,169749220,4705,4705,4705,4705,0
20231024,165600,169749220,4705,4705,4705,4705,0
20231024,165500,169749220,4705,4705,4705,4705,0
20231024,165400,169749220,4705,4705,4705,4705,0
20231024,165300,169749220,4705,4705,4705,4705,0
20231024,165200,169749220,4705,4705,4705,4705,0
20231024,165100,169749220,4705,4705,4705,4705,0
20231024,165000,169749220,4705,4705,4705,4705,0
20231024,164900,169749220,4705,4705,4705,4705,0
20231024,164800,169749220,4705,4705,4705,4705,0
20231024,164700,169749220,4705,4705,4705,4705,0
20231024,164600,169749220,4705,4705,4705,4705,0
20231024,164500,169749220,4705,4705,4705,4705,0
20231024,164400,169749220,4705,4705,4705,4705,0
20231024,164300,169749220,4705,4705,4705,4705,0
20231024,164200,169749220,4705,4705,4705,4705,0
20231024,164100,169749220,4705,4705,4705,4705,0
20231024,164000,169749220,4705,4705,4705,4705,0
20231024,163900,169749220,4705,4705,4705,4705,142
20231024,163800,169749220,4705,4705,4705,4705,0
20231024,163700,169749220,4705,4705,4705,4705,0
20231024,163600,169749220,4705,4705,4705,4705,0
20231024,163500,169749220,4705,4705,4705,4705,0
20231024,163400,169749220,4705,4705,4705,4705,0
20231024,163300,169749220,4705,4705,4705,4705,0
20231024,163200,169749220,4705,4705,4705,4705,0
20231024,163100,169749220,4705,4705,4705,4705,0
20231024,163000,169749220,4705,4705,4705,4705,0
20231024,162900,169749220,4705,4705,4705,4705,0
20231024,162800,169749220,4705,4705,4705,4705,0
20231024,162700,169749220,4705,4705,4705,4705,0
20231024,162600,169749220,4705,4705,4705,4705,0
20231024,162500,169749220,4705,4705,4705,4705,0
20231024,162400,169749220,4705,4705,4705,4705,0
20231024,162300,169749220,4705,4705,4705,4705,0
20231024,162200,169749220,4705,4705,4705,4705,0
20231024,162100,169749220,4705,4705,4705,4705,0
20231024,162000,169749220,4705,4705,4705,4705,0
20231024,161900,169749220,4705,4705,4705,4705,0
20231024,161800,169749220,4705,4705,4705,4705,0
20231024,161700,169749220,4705,4705,4705,4705,0
20231024,161600,169749220,4705,4705,4705,4705,0
20231024,161500,169749220,4705,4705,4705,4705,0
20231024,161400,169749220,4705,4705,4705,4705,0
20231024,161300,169749220,4705,4705,4705,4705,0
20231024,161200,169749220,4705,4705,4705,4705,0
20231024,161100,169749220,4705,4705,4705,4705,0
20231024,161000,169749220,4705,4705,4705,4705,0
20231024,160900,169749220,4705,4705,4705,4705,142
20231024,160800,169749220,4705,4705,4705,4705,0
20231024,160700,169749220,4705,4705,4705,4705,0
20231024,160600,169749220,4705,4705,4705,4705,0
20231024,160500,169749220,4705,4705,4705,4705,0
20231024,160400,169749220,4705,4705,4705,4705,0
20231024,160300,169749220,4705,4705,4705,4705,0
20231024,160200,169749220,4705,4705,4705,4705,0
20231024,160100,169749220,4705,4705,4705,4705,0
20231024,160000,169749220,4705,4705,4705,4705,0
20231024,155900,169749220,4705,4705,4705,4705,0
20231024,155800,169749220,4705,4705,4705,4705,0
20231024,155700,169749220,4705,4705,4705,4705,0
20231024,155600,169749220,4705,4705,4705,4705,0
20231024,155500,169749220,4705,4705,4705,4705,0
20231024,155400,169749220,4705,4705,4705,4705,0
20231024,155300,169749220,4705,4705,4705,4705,0
20231024,155200,169749220,4705,4705,4705,4705,0
20231024,155100,169749220,4705,4705,4705,4705,0
20231024,155000,169749220,4705,4705,4705,4705,0
20231024,154900,169749220,4705,4705,4705,4705,0
20231024,154800,169749220,4705,4705,4705,4705,0
20231024,154700,169749220,4705,4705,4705,4705,0
20231024,154600,169749220,4705,4705,4705,4705,0
20231024,154500,169749220,4705,4705,4705,4705,0
20231024,154400,169749220,4705,4705,4705,4705,0
20231024,154300,169749220,4705,4705,4705,4705,0
20231024,154200,169749220,4705,4705,4705,4705,0
20231024,154100,169749220,4705,4705,4705,4705,0
20231024,154000,169749220,4705,4705,4705,4705,0
20231024,153900,169749220,4705,4705,4705,4705,142
20231024,153800,169749220,4705,4705,4705,4705,0
20231024,153700,169749220,4705,4705,4705,4705,0
20231024,153600,169749220,4705,4705,4705,4705,0
20231024,153500,169749220,4705,4705,4705,4705,0
20231024,153400,169749220,4705,4705,4705,4705,0
20231024,153300,169749220,4705,4705,4705,4705,0
20231024,153200,169749220,4705,4705,4705,4705,0
20231024,153100,169749220,4705,4705,4705,4705,0
20231024,153000,169749220,4705,4705,4705,4705,142
20231024,152900,169081110,4725,4725,4725,4725,0
20231024,152800,169081110,4725,4725,4725,4725,0
20231024,152700,169081110,4725,4725,4725,4725,0
20231024,152600,169081110,4725,4725,4725,4725,0
20231024,152500,169081110,4725,4725,4725,4725,0
20231024,152400,169081110,4725,4725,4725,4725,0
20231024,152300,169081110,4725,4725,4725,4725,0
20231024,152200,169081110,4725,4725,4725,4725,0
20231024,152100,169081110,4725,4725,4725,4725,0
20231024,152000,169081110,4725,4725,4725,4725,0
20231024,151900,169081110,4725,4725,4725,4725,0
20231024,151800,169081110,4725,4725,4725,4725,0
20231024,151700,169081110,4725,4725,4725,4725,0
20231024,151600,169081110,4725,4725,4725,4725,0
20231024,151500,169081110,4725,4730,4730,4725,115
20231024,151400,168537210,4730,4730,4730,4730,0
20231024,151300,168537210,4730,4730,4730,4730,0
20231024,151200,168537210,4730,4730,4730,4730,0
20231024,151100,168537210,4730,4730,4730,4730,0
20231024,151000,168537210,4730,4730,4730,4730,0
20231024,150900,168537210,4730,4725,4730,4725,211
20231024,150800,167539680,4730,4720,4730,4720,486
20231024,150700,165243890,4710,4715,4715,4710,117
20231024,150600,164692240,4710,4710,4710,4710,299
20231024,150500,163283950,4705,4705,4705,4705,156
20231024,150400,162549970,4705,4705,4705,4705,0
20231024,150300,162549970,4705,4705,4705,4705,0
20231024,150200,162549970,4705,4705,4705,4705,0
20231024,150100,162549970,4705,4705,4705,4705,0
20231024,150000,162549970,4705,4705,4705,4705,20
20231024,145900,162455870,4705,4705,4705,4705,0
20231024,145800,162455870,4705,4705,4705,4705,0
20231024,145700,162455870,4705,4705,4705,4705,0
20231024,145600,162455870,4705,4705,4705,4705,0
20231024,145500,162455870,4705,4705,4705,4705,0
20231024,145400,162455870,4705,4705,4705,4705,0
20231024,145300,162455870,4705,4705,4705,4705,0
20231024,145200,162455870,4705,4705,4705,4705,10
20231024,145100,162408820,4705,4705,4705,4705,60
20231024,145000,162126520,4705,4705,4705,4705,1
20231024,144900,162121815,4700,4700,4700,4700,0
20231024,144800,162121815,4700,4700,4700,4700,69
20231024,144700,161797515,4700,4700,4700,4700,1
20231024,144600,161792815,4670,4670,4670,4670,0
20231024,144500,161792815,4670,4670,4670,4670,0
20231024,144400,161792815,4670,4670,4670,4670,0
20231024,144300,161792815,4670,4670,4670,4670,0
20231024,144200,161792815,4670,4670,4670,4670,0
20231024,144100,161792815,4670,4670,4670,4670,0
20231024,144000,161792815,4670,4665,4670,4665,655
20231024,143900,158734740,4665,4665,4665,4665,0
20231024,143800,158734740,4665,4665,4665,4665,0
20231024,143700,158734740,4665,4695,4700,4665,484
20231024,143600,156462125,4680,4680,4680,4680,0
20231024,143500,156462125,4680,4680,4680,4680,0
20231024,143400,156462125,4680,4680,4680,4680,707
20231024,143300,153153365,4690,4690,4690,4690,0
20231024,143200,153153365,4690,4690,4690,4690,0
20231024,143100,153153365,4690,4690,4690,4690,0
20231024,143000,153153365,4690,4690,4690,4690,50
20231024,142900,152918865,4690,4690,4690,4690,283
20231024,142800,151591595,4680,4680,4680,4680,0
20231024,142700,151591595,4680,4680,4680,4680,55
20231024,142600,151334195,4680,4680,4680,4680,0
20231024,142500,151334195,4680,4680,4680,4680,0
20231024,142400,151334195,4680,4680,4680,4680,0
20231024,142300,151334195,4680,4680,4680,4680,0
20231024,142200,151334195,4680,4665,4680,4665,1031
20231024,142100,146514290,4665,4665,4665,4665,0
20231024,142000,146514290,4665,4665,4665,4665,1
20231024,141900,146509625,4665,4665,4665,4665,1
20231024,141800,146504960,4630,4630,4630,4630,0
20231024,141700,146504960,4630,4630,4630,4630,0
20231024,141600,146504960,4630,4655,4655,4630,2703
20231024,141500,133964270,4655,4655,4655,4655,0
20231024,141400,133964270,4655,4665,4665,4655,345
20231024,141300,132357445,4655,4655,4655,4655,129
20231024,141200,131756950,4660,4660,4660,4660,51
20231024,141100,131519290,4660,4660,4660,4660,0
20231024,141000,131519290,4660,4660,4660,4660,87
20231024,140900,131113870,4660,4660,4660,4660,246
20231024,140800,129967510,4665,4665,4665,4665,0
20231024,140700,129967510,4665,4665,4665,4665,0
20231024,140600,129967510,4665,4670,4670,4665,59
20231024,140500,129692155,4680,4685,4685,4680,84
20231024,140400,129298825,4680,4680,4680,4680,0
20231024,140300,129298825,4680,4680,4680,4680,0
20231024,140200,129298825,4680,4680,4680,4680,0
20231024,140100,129298825,4680,4680,4680,4680,0
20231024,140000,129298825,4680,4680,4680,4680,0
20231024,135900,129298825,4680,4680,4680,4680,1
20231024,135800,129294145,4675,4675,4675,4675,71
20231024,135700,128962220,4675,4675,4675,4675,0
20231024,135600,128962220,4675,4675,4675,4675,0
20231024,135500,128962220,4675,4680,4680,4670,442
20231024,135400,126895675,4675,4675,4675,4675,0
20231024,135300,126895675,4675,4675,4675,4675,30
20231024,135200,126755425,4670,4670,4670,4670,0
20231024,135100,126755425,4670,4670,4670,4670,0
20231024,135000,126755425,4670,4670,4670,4670,0
20231024,134900,126755425,4670,4670,4670,4670,0
20231024,134800,126755425,4670,4670,4670,4670,0
20231024,134700,126755425,4670,4670,4670,4670,0
20231024,134600,126755425,4670,4670,4670,4670,0
20231024,134500,126755425,4670,4675,4675,4670,600
20231024,134400,123952770,4695,4695,4695,4695,0
20231024,134300,123952770,4695,4695,4695,4695,0
20231024,134200,123952770,4695,4695,4695,4695,0
20231024,134100,123952770,4695,4695,4695,4695,0
20231024,134000,123952770,4695,4695,4695,4695,0
20231024,133900,123952770,4695,4695,4695,4695,583
20231024,133800,121215585,4695,4695,4695,4695,0
20231024,133700,121215585,4695,4695,4695,4695,117
20231024,133600,120666270,4670,4670,4670,4670,0
20231024,133500,120666270,4670,4670,4670,4670,0
20231024,133400,120666270,4670,4670,4670,4670,0
20231024,133300,120666270,4670,4670,4670,4670,0
20231024,133200,120666270,4670,4670,4670,4670,0
20231024,133100,120666270,4670,4670,4670,4670,0
20231024,133000,120666270,4670,4670,4670,4670,0
20231024,132900,120666270,4670,4670,4670,4670,0
20231024,132800,120666270,4670,4670,4670,4670,0
20231024,132700,120666270,4670,4670,4670,4670,0
20231024,132600,120666270,4670,4670,4670,4670,0
20231024,132500,120666270,4670,4670,4670,4670,0
20231024,132400,120666270,4670,4670,4670,4670,200
20231024,132300,119732270,4670,4670,4670,4670,0
20231024,132200,119732270,4670,4670,4670,4670,0
20231024,132100,119732270,4670,4670,4670,4670,0
20231024,132000,119732270,4670,4670,4670,4670,0
20231024,131900,119732270,4670,4670,4670,4670,0
20231024,131800,119732270,4670,4670,4670,4670,0
20231024,131700,119732270,4670,4670,4670,4670,0
20231024,131600,119732270,4670,4670,4670,4670,0
20231024,131500,119732270,4670,4670,4670,4670,0
20231024,131400,119732270,4670,4670,4670,4670,0
20231024,131300,119732270,4670,4670,4670,4670,0
20231024,131200,119732270,4670,4670,4670,4670,0
20231024,131100,119732270,4670,4670,4670,4670,0
20231024,131000,119732270,4670,4670,4670,4670,100
20231024,130900,119265270,4695,4695,4695,4695,1
20231024,130800,119260575,4695,4695,4695,4695,0
20231024,130700,119260575,4695,4695,4695,4695,0
20231024,130600,119260575,4695,4695,4695,4695,0
20231024,130500,119260575,4695,4695,4695,4695,0
20231024,130400,119260575,4695,4695,4695,4695,0
20231024,130300,119260575,4695,4695,4695,4695,0
20231024,130200,119260575,4695,4695,4695,4695,0
20231024,130100,119260575,4695,4695,4695,4695,0
20231024,130000,119260575,4695,4695,4695,4695,0
20231024,125900,119260575,4695,4695,4695,4695,0
20231024,125800,119260575,4695,4695,4695,4695,0
20231024,125700,119260575,4695,4695,4695,4695,0
20231024,125600,119260575,4695,4695,4695,4695,0
20231024,125500,119260575,4695,4695,4695,4695,0
20231024,125400,119260575,4695,4695,4695,4695,2
20231024,125300,119251185,4700,4700,4700,4700,0
20231024,125200,119251185,4700,4700,4700,4700,0
20231024,125100,119251185,4700,4700,4700,4700,0
20231024,125000,119251185,4700,4700,4700,4700,0
20231024,124900,119251185,4700,4670,4700,4670,111
20231024,124800,118730565,4665,4665,4665,4665,0
20231024,124700,118730565,4665,4665,4665,4665,10
20231024,124600,118683915,4665,4665,4665,4665,0
20231024,124500,118683915,4665,4665,4665,4665,0
20231024,124400,118683915,4665,4665,4665,4665,0
20231024,124300,118683915,4665,4665,4665,4665,30
20231024,124200,118543965,4670,4670,4670,4670,0
20231024,124100,118543965,4670,4670,4670,4670,7
20231024,124000,118511275,4670,4670,4670,4670,0
20231024,123900,118511275,4670,4670,4670,4670,0
20231024,123800,118511275,4670,4670,4670,4670,0
20231024,123700,118511275,4670,4670,4670,4670,0
20231024,123600,118511275,4670,4670,4670,4670,65
20231024,123500,118207725,4665,4665,4665,4665,0
20231024,123400,118207725,4665,4665,4665,4665,1
20231024,123300,118203060,4665,4665,4665,4665,0
20231024,123200,118203060,4665,4665,4665,4665,0
20231024,123100,118203060,4665,4665,4665,4665,0
20231024,123000,118203060,4665,4665,4665,4665,0
20231024,122900,118203060,4665,4665,4665,4665,1
20231024,122800,118198395,4665,4665,4665,4665,0
20231024,122700,118198395,4665,4665,4665,4665,200
20231024,122600,117265395,4670,4670,4670,4670,0
20231024,122500,117265395,4670,4670,4670,4670,0
20231024,122400,117265395,4670,4670,4670,4670,0
20231024,122300,117265395,4670,4670,4670,4670,5
20231024,122200,117242045,4680,4680,4680,4680,49
20231024,122100,117012725,4680,4680,4680,4680,200
20231024,122000,116076725,4680,4680,4680,4680,0
20231024,121900,116076725,4680,4680,4680,4680,81
20231024,121800,115697645,4675,4675,4675,4675,0
20231024,121700,115697645,4675,4675,4675,4675,0
20231024,121600,115697645,4675,4675,4675,4675,0
20231024,121500,115697645,4675,4675,4675,4675,0
20231024,121400,115697645,4675,4675,4675,4675,87
20231024,121300,115290920,4675,4675,4675,4675,0
20231024,121200,115290920,4675,4675,4675,4675,0
20231024,121100,115290920,4675,4675,4675,4675,60
20231024,121000,115010420,4675,4675,4675,4675,106
20231024,120900,114514870,4675,4675,4675,4675,0
20231024,120800,114514870,4675,4675,4675,4675,0
20231024,120700,114514870,4675,4675,4675,4675,0
20231024,120600,114514870,4675,4675,4675,4675,0
20231024,120500,114514870,4675,4675,4675,4675,0
20231024,120400,114514870,4675,4675,4675,4675,0
20231024,120300,114514870,4675,4675,4675,4675,0
20231024,120200,114514870,4675,4675,4675,4675,104
20231024,120100,114028670,4680,4680,4680,4680,109
20231024,120000,113518550,4680,4680,4680,4680,0
20231024,115900,113518550,4680,4680,4680,4680,25
20231024,115800,113401550,4705,4705,4705,4705,0
20231024,115700,113401550,4705,4705,4705,4705,0
20231024,115600,113401550,4705,4705,4705,4705,0
20231024,115500,113401550,4705,4705,4705,4705,0
20231024,115400,113401550,4705,4705,4705,4705,0
20231024,115300,113401550,4705,4680,4705,4680,43
20231024,115200,113199760,4675,4675,4675,4675,30
20231024,115100,113059510,4675,4675,4675,4675,30
20231024,115000,112919260,4675,4675,4675,4675,0
20231024,114900,112919260,4675,4675,4675,4675,19
20231024,114800,112830435,4675,4675,4675,4675,0
20231024,114700,112830435,4675,4675,4675,4675,133
20231024,114600,112208660,4680,4680,4680,4680,46
20231024,114500,111993380,4680,4680,4680,4680,0
20231024,114400,111993380,4680,4680,4680,4680,0
20231024,114300,111993380,4680,4680,4680,4680,0
20231024,114200,111993380,4680,4680,4680,4680,0
20231024,114100,111993380,4680,4685,4685,4680,22
20231024,114000,111890335,4680,4680,4680,4680,0
20231024,113900,111890335,4680,4680,4680,4680,52
20231024,113800,111646975,4705,4705,4705,4705,0
20231024,113700,111646975,4705,4705,4705,4705,0
20231024,113600,111646975,4705,4705,4705,4705,1
20231024,113500,111642270,4675,4680,4710,4675,611
20231024,113400,108784175,4705,4705,4705,4705,0
20231024,113300,108784175,4705,4705,4705,4705,132
20231024,113200,108163115,4645,4645,4645,4645,0
20231024,113100,108163115,4645,4645,4645,4645,0
20231024,113000,108163115,4645,4645,4645,4645,0
20231024,112900,108163115,4645,4645,4645,4645,0
20231024,112800,108163115,4645,4645,4645,4645,0
20231024,112700,108163115,4645,4645,4645,4645,1
20231024,112600,108158470,4715,4640,4715,4640,811
20231024,112500,104341360,4640,4640,4640,4640,3
20231024,112400,104327440,4640,4640,4640,4640,7
20231024,112300,104294960,4625,4625,4625,4625,2
20231024,112200,104285710,4620,4620,4620,4620,0
20231024,112100,104285710,4620,4620,4620,4620,3
20231024,112000,104271850,4590,4590,4590,4590,0
20231024,111900,104271850,4590,4590,4590,4590,0
20231024,111800,104271850,4590,4590,4590,4590,0
20231024,111700,104271850,4590,4590,4590,4590,14
20231024,111600,104207590,4590,4590,4590,4590,0
20231024,111500,104207590,4590,4590,4590,4590,0
20231024,111400,104207590,4590,4590,4590,4590,36
20231024,111300,104042350,4595,4595,4595,4595,0
20231024,111200,104042350,4595,4600,4600,4595,430
20231024,111100,102065705,4625,4625,4625,4625,0
20231024,111000,102065705,4625,4625,4625,4625,0
20231024,110900,102065705,4625,4625,4625,4625,2
20231024,110800,102056455,4600,4600,4600,4600,0
20231024,110700,102056455,4600,4600,4600,4600,5
20231024,110600,102033455,4600,4605,4605,4600,3500
20231024,110500,85933320,4625,4625,4625,4625,0
20231024,110400,85933320,4625,4625,4625,4625,0
20231024,110300,85933320,4625,4625,4625,4625,0
20231024,110200,85933320,4625,4625,4625,4625,0
20231024,110100,85933320,4625,4625,4625,4625,4
20231024,110000,85914820,4625,4625,4625,4625,18
20231024,105900,85831570,4595,4595,4595,4595,0
20231024,105800,85831570,4595,4595,4595,4595,0
20231024,105700,85831570,4595,4595,4595,4595,0
20231024,105600,85831570,4595,4595,4595,4595,0
20231024,105500,85831570,4595,4595,4595,4595,0
20231024,105400,85831570,4595,4595,4595,4595,0
20231024,105300,85831570,4595,4595,4595,4595,0
20231024,105200,85831570,4595,4595,4595,4595,0
20231024,105100,85831570,4595,4595,4595,4595,0
20231024,105000,85831570,4595,4595,4595,4595,428
20231024,104900,83864910,4595,4595,4595,4595,40
20231024,104800,83681110,4595,4595,4595,4595,100
20231024,104700,83221610,4600,4600,4600,4600,0
20231024,104600,83221610,4600,4600,4600,4600,30
20231024,104500,83083610,4600,4640,4640,4600,35
20231024,104400,82922210,4640,4640,4640,4640,12
20231024,104300,82866530,4595,4595,4595,4595,0
20231024,104200,82866530,4595,4595,4595,4595,130
20231024,104100,82269180,4600,4600,4600,4600,0
20231024,104000,82269180,4600,4600,4600,4600,20
20231024,103900,82177180,4600,4600,4600,4600,370
20231024,103800,80475180,4600,4635,4635,4600,1068
20231024,103700,75543270,4640,4645,4645,4640,280
20231024,103600,74243675,4645,4645,4645,4645,0
20231024,103500,74243675,4645,4645,4645,4645,0
20231024,103400,74243675,4645,4645,4645,4645,130
20231024,103300,73639825,4645,4645,4645,4645,4
20231024,103200,73621245,4645,4645,4645,4645,1
20231024,103100,73616600,4650,4650,4650,4650,200
20231024,103000,72686600,4650,4650,4650,4650,48
20231024,102900,72463400,4650,4650,4650,4650,0
20231024,102800,72463400,4650,4650,4650,4650,0
20231024,102700,72463400,4650,4660,4660,4650,181
20231024,102600,71621175,4660,4660,4660,4660,0
20231024,102500,71621175,4660,4665,4665,4660,443
20231024,102400,69555790,4670,4670,4670,4670,0
20231024,102300,69555790,4670,4670,4670,4670,0
20231024,102200,69555790,4670,4670,4670,4670,0
20231024,102100,69555790,4670,4680,4680,4670,1723
20231024,102000,61498800,4685,4685,4685,4685,0
20231024,101900,61498800,4685,4685,4685,4685,0
20231024,101800,61498800,4685,4690,4690,4685,888
20231024,101700,57338515,4695,4695,4695,4695,0
20231024,101600,57338515,4695,4695,4695,4695,0
20231024,101500,57338515,4695,4695,4695,4695,1
20231024,101400,57333820,4700,4700,4700,4700,186
20231024,101300,56459620,4715,4715,4715,4715,0
20231024,101200,56459620,4715,4715,4715,4715,1
20231024,101100,56454905,4715,4715,4715,4715,0
20231024,101000,56454905,4715,4715,4715,4715,0
20231024,100900,56454905,4715,4715,4715,4715,0
20231024,100800,56454905,4715,4715,4715,4715,7
20231024,100700,56421900,4710,4710,4710,4710,0
20231024,100600,56421900,4710,4710,4710,4710,0
20231024,100500,56421900,4710,4710,4710,4710,45
20231024,100400,56209950,4705,4705,4705,4705,0
20231024,100300,56209950,4705,4700,4705,4700,20
20231024,100200,56115860,4700,4700,4700,4700,0
20231024,100100,56115860,4700,4700,4700,4700,195
20231024,100000,55199360,4695,4695,4695,4695,103
20231024,095900,54715775,4695,4695,4695,4695,2
20231024,095800,54706385,4720,4720,4720,4720,0
20231024,095700,54706385,4720,4695,4720,4690,37
20231024,095600,54532820,4690,4690,4690,4690,0
20231024,095500,54532820,4690,4690,4690,4690,200
20231024,095400,53594820,4690,4690,4690,4690,0
20231024,095300,53594820,4690,4690,4690,4690,0
20231024,095200,53594820,4690,4690,4690,4690,0
20231024,095100,53594820,4690,4690,4690,4690,0
20231024,095000,53594820,4690,4690,4690,4690,0
20231024,094900,53594820,4690,4690,4690,4690,202
20231024,094800,52647440,4700,4700,4700,4700,0
20231024,094700,52647440,4700,4700,4700,4700,0
20231024,094600,52647440,4700,4700,4700,4700,0
20231024,094500,52647440,4700,4700,4700,4700,0
20231024,094400,52647440,4700,4700,4700,4700,63
20231024,094300,52351340,4700,4705,4705,4700,1140
20231024,094200,46988865,4720,4720,4720,4720,0
20231024,094100,46988865,4720,4720,4720,4720,0
20231024,094000,46988865,4720,4710,4720,4710,44
20231024,093900,46781595,4710,4710,4710,4710,50
20231024,093800,46546095,4720,4720,4720,4720,0
20231024,093700,46546095,4720,4720,4720,4720,0
20231024,093600,46546095,4720,4720,4720,4720,0
20231024,093500,46546095,4720,4720,4720,4720,0
20231024,093400,46546095,4720,4720,4720,4720,0
20231024,093300,46546095,4720,4720,4720,4720,1
20231024,093200,46541375,4720,4720,4720,4720,1
20231024,093100,46536655,4725,4725,4725,4725,0
20231024,093000,46536655,4725,4725,4725,4725,1
20231024,092900,46531930,4700,4720,4720,4700,290
20231024,092800,45166595,4720,4720,4720,4720,0
20231024,092700,45166595,4720,4720,4720,4720,0
20231024,092600,45166595,4720,4720,4720,4720,0
20231024,092500,45166595,4720,4720,4720,4720,0
20231024,092400,45166595,4720,4725,4725,4720,22
20231024,092300,45062745,4725,4725,4725,4725,66
20231024,092200,44750895,4720,4720,4720,4720,0
20231024,092100,44750895,4720,4725,4725,4720,314
20231024,092000,43268500,4720,4720,4720,4720,0
20231024,091900,43268500,4720,4720,4720,4720,0
20231024,091800,43268500,4720,4720,4720,4720,0
20231024,091700,43268500,4720,4720,4725,4720,1198
20231024,091600,37608385,4720,4720,4720,4720,0
20231024,091500,37608385,4720,4720,4720,4720,155
20231024,091400,36876785,4720,4715,4720,4715,502
20231024,091300,34509845,4705,4705,4705,4705,0
20231024,091200,34509845,4705,4705,4705,4705,100
20231024,091100,34039345,4700,4700,4700,4700,300
20231024,091000,32629345,4700,4700,4700,4700,1
20231024,090900,32624645,4685,4685,4685,4685,0
20231024,090800,32624645,4685,4685,4685,4685,200
20231024,090700,31687645,4685,4685,4685,4685,0
20231024,090600,31687645,4685,4685,4685,4685,185
20231024,090500,30820920,4690,4690,4690,4690,0
20231024,090400,30820920,4690,4690,4690,4690,0
20231024,090300,30820920,4690,4690,4690,4690,2532
20231024,090200,18945840,4690,4710,4710,4690,7
20231024,090100,18912945,4710,4710,4710,4710,17
20231024,090000,18832875,4710,4715,4715,4710,3719