KissMeData/018680/min/candle-20231024.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231024,185700,61049350,3470,3470,3470,3470,694
20231024,185600,61049350,3470,3470,3470,3470,0
20231024,185500,61049350,3470,3470,3470,3470,0
20231024,185400,61049350,3470,3470,3470,3470,0
20231024,185300,61049350,3470,3470,3470,3470,0
20231024,185200,61049350,3470,3470,3470,3470,0
20231024,185100,61049350,3470,3470,3470,3470,0
20231024,185000,61049350,3470,3470,3470,3470,0
20231024,184900,61049350,3470,3470,3470,3470,0
20231024,184800,61049350,3470,3470,3470,3470,0
20231024,184700,61049350,3470,3470,3470,3470,0
20231024,184600,61049350,3470,3470,3470,3470,0
20231024,184500,61049350,3470,3470,3470,3470,0
20231024,184400,61049350,3470,3470,3470,3470,0
20231024,184300,61049350,3470,3470,3470,3470,0
20231024,184200,61049350,3470,3470,3470,3470,0
20231024,184100,61049350,3470,3470,3470,3470,0
20231024,184000,61049350,3470,3470,3470,3470,0
20231024,183900,61049350,3470,3470,3470,3470,0
20231024,183800,61049350,3470,3470,3470,3470,0
20231024,183700,61049350,3470,3470,3470,3470,0
20231024,183600,61049350,3470,3470,3470,3470,0
20231024,183500,61049350,3470,3470,3470,3470,0
20231024,183400,61049350,3470,3470,3470,3470,0
20231024,183300,61049350,3470,3470,3470,3470,0
20231024,183200,61049350,3470,3470,3470,3470,0
20231024,183100,61049350,3470,3470,3470,3470,0
20231024,183000,61049350,3470,3470,3470,3470,0
20231024,182900,61049350,3470,3470,3470,3470,0
20231024,182800,61049350,3470,3470,3470,3470,0
20231024,182700,61049350,3470,3470,3470,3470,694
20231024,182600,61049350,3470,3470,3470,3470,0
20231024,182500,61049350,3470,3470,3470,3470,0
20231024,182400,61049350,3470,3470,3470,3470,0
20231024,182300,61049350,3470,3470,3470,3470,0
20231024,182200,61049350,3470,3470,3470,3470,0
20231024,182100,61049350,3470,3470,3470,3470,0
20231024,182000,61049350,3470,3470,3470,3470,0
20231024,181900,61049350,3470,3470,3470,3470,0
20231024,181800,61049350,3470,3470,3470,3470,0
20231024,181700,61049350,3470,3470,3470,3470,0
20231024,181600,61049350,3470,3470,3470,3470,0
20231024,181500,61049350,3470,3470,3470,3470,0
20231024,181400,61049350,3470,3470,3470,3470,0
20231024,181300,61049350,3470,3470,3470,3470,0
20231024,181200,61049350,3470,3470,3470,3470,0
20231024,181100,61049350,3470,3470,3470,3470,0
20231024,181000,61049350,3470,3470,3470,3470,0
20231024,180900,61049350,3470,3470,3470,3470,0
20231024,180800,61049350,3470,3470,3470,3470,0
20231024,180700,61049350,3470,3470,3470,3470,0
20231024,180600,61049350,3470,3470,3470,3470,0
20231024,180500,61049350,3470,3470,3470,3470,0
20231024,180400,61049350,3470,3470,3470,3470,0
20231024,180300,61049350,3470,3470,3470,3470,0
20231024,180200,61049350,3470,3470,3470,3470,0
20231024,180100,61049350,3470,3470,3470,3470,0
20231024,180000,61049350,3470,3470,3470,3470,0
20231024,175900,61049350,3470,3470,3470,3470,0
20231024,175800,61049350,3470,3470,3470,3470,0
20231024,175700,61049350,3470,3470,3470,3470,694
20231024,175600,61049350,3470,3470,3470,3470,0
20231024,175500,61049350,3470,3470,3470,3470,0
20231024,175400,61049350,3470,3470,3470,3470,0
20231024,175300,61049350,3470,3470,3470,3470,0
20231024,175200,61049350,3470,3470,3470,3470,0
20231024,175100,61049350,3470,3470,3470,3470,0
20231024,175000,61049350,3470,3470,3470,3470,0
20231024,174900,61049350,3470,3470,3470,3470,0
20231024,174800,61049350,3470,3470,3470,3470,0
20231024,174700,61049350,3470,3470,3470,3470,0
20231024,174600,61049350,3470,3470,3470,3470,0
20231024,174500,61049350,3470,3470,3470,3470,0
20231024,174400,61049350,3470,3470,3470,3470,0
20231024,174300,61049350,3470,3470,3470,3470,0
20231024,174200,61049350,3470,3470,3470,3470,0
20231024,174100,61049350,3470,3470,3470,3470,0
20231024,174000,61049350,3470,3470,3470,3470,0
20231024,173900,61049350,3470,3470,3470,3470,0
20231024,173800,61049350,3470,3470,3470,3470,0
20231024,173700,61049350,3470,3470,3470,3470,0
20231024,173600,61049350,3470,3470,3470,3470,0
20231024,173500,61049350,3470,3470,3470,3470,0
20231024,173400,61049350,3470,3470,3470,3470,0
20231024,173300,61049350,3470,3470,3470,3470,0
20231024,173200,61049350,3470,3470,3470,3470,0
20231024,173100,61049350,3470,3470,3470,3470,0
20231024,173000,61049350,3470,3470,3470,3470,0
20231024,172900,61049350,3470,3470,3470,3470,0
20231024,172800,61049350,3470,3470,3470,3470,0
20231024,172700,61049350,3470,3470,3470,3470,694
20231024,172600,61049350,3470,3470,3470,3470,0
20231024,172500,61049350,3470,3470,3470,3470,0
20231024,172400,61049350,3470,3470,3470,3470,0
20231024,172300,61049350,3470,3470,3470,3470,0
20231024,172200,61049350,3470,3470,3470,3470,0
20231024,172100,61049350,3470,3470,3470,3470,0
20231024,172000,61049350,3470,3470,3470,3470,0
20231024,171900,61049350,3470,3470,3470,3470,0
20231024,171800,61049350,3470,3470,3470,3470,0
20231024,171700,61049350,3470,3470,3470,3470,0
20231024,171600,61049350,3470,3470,3470,3470,0
20231024,171500,61049350,3470,3470,3470,3470,0
20231024,171400,61049350,3470,3470,3470,3470,0
20231024,171300,61049350,3470,3470,3470,3470,0
20231024,171200,61049350,3470,3470,3470,3470,0
20231024,171100,61049350,3470,3470,3470,3470,0
20231024,171000,61049350,3470,3470,3470,3470,0
20231024,170900,61049350,3470,3470,3470,3470,0
20231024,170800,61049350,3470,3470,3470,3470,0
20231024,170700,61049350,3470,3470,3470,3470,0
20231024,170600,61049350,3470,3470,3470,3470,0
20231024,170500,61049350,3470,3470,3470,3470,0
20231024,170400,61049350,3470,3470,3470,3470,0
20231024,170300,61049350,3470,3470,3470,3470,0
20231024,170200,61049350,3470,3470,3470,3470,0
20231024,170100,61049350,3470,3470,3470,3470,0
20231024,170000,61049350,3470,3470,3470,3470,0
20231024,165900,61049350,3470,3470,3470,3470,0
20231024,165800,61049350,3470,3470,3470,3470,0
20231024,165700,61049350,3470,3470,3470,3470,694
20231024,165600,61049350,3470,3470,3470,3470,0
20231024,165500,61049350,3470,3470,3470,3470,0
20231024,165400,61049350,3470,3470,3470,3470,0
20231024,165300,61049350,3470,3470,3470,3470,0
20231024,165200,61049350,3470,3470,3470,3470,0
20231024,165100,61049350,3470,3470,3470,3470,0
20231024,165000,61049350,3470,3470,3470,3470,0
20231024,164900,61049350,3470,3470,3470,3470,0
20231024,164800,61049350,3470,3470,3470,3470,0
20231024,164700,61049350,3470,3470,3470,3470,0
20231024,164600,61049350,3470,3470,3470,3470,0
20231024,164500,61049350,3470,3470,3470,3470,0
20231024,164400,61049350,3470,3470,3470,3470,0
20231024,164300,61049350,3470,3470,3470,3470,0
20231024,164200,61049350,3470,3470,3470,3470,0
20231024,164100,61049350,3470,3470,3470,3470,0
20231024,164000,61049350,3470,3470,3470,3470,0
20231024,163900,61049350,3470,3470,3470,3470,0
20231024,163800,61049350,3470,3470,3470,3470,0
20231024,163700,61049350,3470,3470,3470,3470,0
20231024,163600,61049350,3470,3470,3470,3470,0
20231024,163500,61049350,3470,3470,3470,3470,0
20231024,163400,61049350,3470,3470,3470,3470,0
20231024,163300,61049350,3470,3470,3470,3470,0
20231024,163200,61049350,3470,3470,3470,3470,0
20231024,163100,61049350,3470,3470,3470,3470,0
20231024,163000,61049350,3470,3470,3470,3470,0
20231024,162900,61049350,3470,3470,3470,3470,0
20231024,162800,61049350,3470,3470,3470,3470,0
20231024,162700,61049350,3470,3470,3470,3470,694
20231024,162600,61049350,3470,3470,3470,3470,0
20231024,162500,61049350,3470,3470,3470,3470,0
20231024,162400,61049350,3470,3470,3470,3470,0
20231024,162300,61049350,3470,3470,3470,3470,0
20231024,162200,61049350,3470,3470,3470,3470,0
20231024,162100,61049350,3470,3470,3470,3470,0
20231024,162000,61049350,3470,3470,3470,3470,0
20231024,161900,61049350,3470,3470,3470,3470,0
20231024,161800,61049350,3470,3470,3470,3470,0
20231024,161700,61049350,3470,3470,3470,3470,0
20231024,161600,61049350,3470,3470,3470,3470,0
20231024,161500,61049350,3470,3470,3470,3470,0
20231024,161400,61049350,3470,3470,3470,3470,0
20231024,161300,61049350,3470,3470,3470,3470,0
20231024,161200,61049350,3470,3470,3470,3470,0
20231024,161100,61049350,3470,3470,3470,3470,0
20231024,161000,61049350,3470,3470,3470,3470,0
20231024,160900,61049350,3470,3470,3470,3470,0
20231024,160800,61049350,3470,3470,3470,3470,0
20231024,160700,61049350,3470,3470,3470,3470,0
20231024,160600,61049350,3470,3470,3470,3470,0
20231024,160500,61049350,3470,3470,3470,3470,0
20231024,160400,61049350,3470,3470,3470,3470,0
20231024,160300,61049350,3470,3470,3470,3470,0
20231024,160200,61049350,3470,3470,3470,3470,0
20231024,160100,61049350,3470,3470,3470,3470,0
20231024,160000,61049350,3470,3470,3470,3470,0
20231024,155900,61049350,3470,3470,3470,3470,0
20231024,155800,61049350,3470,3470,3470,3470,0
20231024,155700,61049350,3470,3470,3470,3470,694
20231024,155600,61049350,3470,3470,3470,3470,0
20231024,155500,61049350,3470,3470,3470,3470,0
20231024,155400,61049350,3470,3470,3470,3470,0
20231024,155300,61049350,3470,3470,3470,3470,0
20231024,155200,61049350,3470,3470,3470,3470,0
20231024,155100,61049350,3470,3470,3470,3470,0
20231024,155000,61049350,3470,3470,3470,3470,0
20231024,154900,61049350,3470,3470,3470,3470,0
20231024,154800,61049350,3470,3470,3470,3470,0
20231024,154700,61049350,3470,3470,3470,3470,0
20231024,154600,61049350,3470,3470,3470,3470,0
20231024,154500,61049350,3470,3470,3470,3470,0
20231024,154400,61049350,3470,3470,3470,3470,0
20231024,154300,61049350,3470,3470,3470,3470,0
20231024,154200,61049350,3470,3470,3470,3470,0
20231024,154100,61049350,3470,3470,3470,3470,0
20231024,154000,61049350,3470,3470,3470,3470,0
20231024,153900,61049350,3470,3470,3470,3470,0
20231024,153800,61049350,3470,3470,3470,3470,0
20231024,153700,61049350,3470,3470,3470,3470,0
20231024,153600,61049350,3470,3470,3470,3470,0
20231024,153500,61049350,3470,3470,3470,3470,0
20231024,153400,61049350,3470,3470,3470,3470,0
20231024,153300,61049350,3470,3470,3470,3470,0
20231024,153200,61049350,3470,3470,3470,3470,0
20231024,153100,61049350,3470,3470,3470,3470,0
20231024,153000,61049350,3470,3470,3470,3470,694
20231024,152900,58641170,3395,3395,3395,3395,0
20231024,152800,58641170,3395,3395,3395,3395,0
20231024,152700,58641170,3395,3395,3395,3395,0
20231024,152600,58641170,3395,3395,3395,3395,0
20231024,152500,58641170,3395,3395,3395,3395,0
20231024,152400,58641170,3395,3395,3395,3395,0
20231024,152300,58641170,3395,3395,3395,3395,0
20231024,152200,58641170,3395,3395,3395,3395,0
20231024,152100,58641170,3395,3395,3395,3395,0
20231024,152000,58641170,3395,3395,3395,3395,0
20231024,151900,58641170,3395,3395,3395,3395,1
20231024,151800,58637775,3390,3390,3390,3390,0
20231024,151700,58637775,3390,3390,3390,3390,53
20231024,151600,58458105,3390,3390,3390,3390,0
20231024,151500,58458105,3390,3390,3390,3390,0
20231024,151400,58458105,3390,3390,3390,3390,0
20231024,151300,58458105,3390,3390,3390,3390,0
20231024,151200,58458105,3390,3390,3390,3390,0
20231024,151100,58458105,3390,3390,3390,3390,0
20231024,151000,58458105,3390,3390,3390,3390,0
20231024,150900,58458105,3390,3390,3390,3390,0
20231024,150800,58458105,3390,3390,3390,3390,6
20231024,150700,58437765,3390,3390,3390,3390,0
20231024,150600,58437765,3390,3390,3390,3390,0
20231024,150500,58437765,3390,3390,3390,3390,0
20231024,150400,58437765,3390,3390,3390,3390,0
20231024,150300,58437765,3390,3390,3390,3390,0
20231024,150200,58437765,3390,3390,3390,3390,0
20231024,150100,58437765,3390,3390,3390,3390,0
20231024,150000,58437765,3390,3390,3390,3390,0
20231024,145900,58437765,3390,3390,3390,3390,0
20231024,145800,58437765,3390,3390,3390,3390,0
20231024,145700,58437765,3390,3390,3390,3390,52
20231024,145600,58261485,3390,3350,3390,3350,3952
20231024,145500,44893125,3340,3340,3340,3340,0
20231024,145400,44893125,3340,3340,3340,3340,0
20231024,145300,44893125,3340,3340,3340,3340,0
20231024,145200,44893125,3340,3340,3340,3340,0
20231024,145100,44893125,3340,3340,3340,3340,0
20231024,145000,44893125,3340,3340,3340,3340,0
20231024,144900,44893125,3340,3340,3340,3340,0
20231024,144800,44893125,3340,3340,3340,3340,0
20231024,144700,44893125,3340,3340,3340,3340,0
20231024,144600,44893125,3340,3340,3340,3340,842
20231024,144500,42080845,3340,3340,3340,3340,0
20231024,144400,42080845,3340,3340,3340,3340,0
20231024,144300,42080845,3340,3355,3355,3340,61
20231024,144200,41876665,3340,3340,3340,3340,0
20231024,144100,41876665,3340,3340,3340,3340,0
20231024,144000,41876665,3340,3340,3340,3340,0
20231024,143900,41876665,3340,3340,3340,3340,0
20231024,143800,41876665,3340,3340,3340,3340,0
20231024,143700,41876665,3340,3340,3340,3340,0
20231024,143600,41876665,3340,3340,3340,3340,0
20231024,143500,41876665,3340,3340,3340,3340,0
20231024,143400,41876665,3340,3340,3340,3340,0
20231024,143300,41876665,3340,3340,3340,3340,0
20231024,143200,41876665,3340,3340,3340,3340,0
20231024,143100,41876665,3340,3340,3340,3340,0
20231024,143000,41876665,3340,3340,3340,3340,0
20231024,142900,41876665,3340,3340,3340,3340,0
20231024,142800,41876665,3340,3350,3350,3340,10
20231024,142700,41843230,3370,3360,3370,3360,65
20231024,142600,41624330,3345,3345,3345,3345,26
20231024,142500,41537360,3335,3335,3335,3335,0
20231024,142400,41537360,3335,3335,3335,3335,0
20231024,142300,41537360,3335,3335,3335,3335,345
20231024,142200,40386785,3335,3335,3335,3335,0
20231024,142100,40386785,3335,3335,3335,3335,0
20231024,142000,40386785,3335,3335,3335,3335,89
20231024,141900,40089970,3335,3335,3335,3335,145
20231024,141800,39606395,3335,3335,3335,3335,0
20231024,141700,39606395,3335,3335,3335,3335,299
20231024,141600,38609230,3335,3335,3335,3335,0
20231024,141500,38609230,3335,3335,3335,3335,0
20231024,141400,38609230,3335,3335,3335,3335,0
20231024,141300,38609230,3335,3320,3335,3320,135
20231024,141200,38159705,3320,3320,3320,3320,0
20231024,141100,38159705,3320,3320,3320,3320,0
20231024,141000,38159705,3320,3320,3320,3320,0
20231024,140900,38159705,3320,3320,3320,3320,0
20231024,140800,38159705,3320,3320,3320,3320,0
20231024,140700,38159705,3320,3320,3320,3320,0
20231024,140600,38159705,3320,3320,3320,3320,0
20231024,140500,38159705,3320,3320,3320,3320,20
20231024,140400,38093305,3320,3320,3320,3320,0
20231024,140300,38093305,3320,3320,3320,3320,0
20231024,140200,38093305,3320,3320,3320,3320,0
20231024,140100,38093305,3320,3320,3320,3320,1
20231024,140000,38089985,3320,3320,3320,3320,0
20231024,135900,38089985,3320,3320,3320,3320,0
20231024,135800,38089985,3320,3320,3320,3320,1
20231024,135700,38086665,3300,3300,3300,3300,0
20231024,135600,38086665,3300,3325,3325,3300,1250
20231024,135500,33960845,3300,3300,3300,3300,0
20231024,135400,33960845,3300,3300,3300,3300,0
20231024,135300,33960845,3300,3300,3300,3300,0
20231024,135200,33960845,3300,3300,3300,3300,0
20231024,135100,33960845,3300,3300,3300,3300,0
20231024,135000,33960845,3300,3300,3300,3300,0
20231024,134900,33960845,3300,3300,3300,3300,0
20231024,134800,33960845,3300,3300,3300,3300,0
20231024,134700,33960845,3300,3300,3300,3300,0
20231024,134600,33960845,3300,3300,3300,3300,0
20231024,134500,33960845,3300,3300,3300,3300,0
20231024,134400,33960845,3300,3300,3300,3300,0
20231024,134300,33960845,3300,3300,3300,3300,0
20231024,134200,33960845,3300,3300,3300,3300,0
20231024,134100,33960845,3300,3300,3300,3300,0
20231024,134000,33960845,3300,3300,3300,3300,29
20231024,133900,33865145,3300,3300,3300,3300,0
20231024,133800,33865145,3300,3300,3300,3300,0
20231024,133700,33865145,3300,3300,3300,3300,0
20231024,133600,33865145,3300,3300,3300,3300,8
20231024,133500,33838745,3300,3300,3300,3300,0
20231024,133400,33838745,3300,3300,3300,3300,8
20231024,133300,33812345,3300,3300,3300,3300,0
20231024,133200,33812345,3300,3300,3300,3300,0
20231024,133100,33812345,3300,3300,3300,3300,0
20231024,133000,33812345,3300,3300,3300,3300,3
20231024,132900,33802445,3300,3300,3300,3300,0
20231024,132800,33802445,3300,3300,3300,3300,0
20231024,132700,33802445,3300,3300,3300,3300,0
20231024,132600,33802445,3300,3300,3300,3300,8
20231024,132500,33776045,3300,3300,3300,3300,2
20231024,132400,33769445,3300,3300,3300,3300,55
20231024,132300,33587945,3300,3300,3300,3300,0
20231024,132200,33587945,3300,3300,3300,3300,49
20231024,132100,33426245,3300,3300,3300,3300,0
20231024,132000,33426245,3300,3285,3300,3275,1421
20231024,131900,28766290,3280,3280,3280,3280,0
20231024,131800,28766290,3280,3280,3280,3280,0
20231024,131700,28766290,3280,3285,3285,3280,180
20231024,131600,28175870,3285,3290,3290,3285,159
20231024,131500,27653420,3285,3295,3295,3285,679
20231024,131400,25422675,3295,3295,3295,3295,0
20231024,131300,25422675,3295,3295,3295,3295,0
20231024,131200,25422675,3295,3295,3295,3295,0
20231024,131100,25422675,3295,3295,3295,3295,0
20231024,131000,25422675,3295,3295,3295,3295,0
20231024,130900,25422675,3295,3295,3295,3295,0
20231024,130800,25422675,3295,3295,3295,3295,0
20231024,130700,25422675,3295,3295,3295,3295,0
20231024,130600,25422675,3295,3295,3295,3295,28
20231024,130500,25330415,3290,3290,3290,3290,0
20231024,130400,25330415,3290,3290,3290,3290,0
20231024,130300,25330415,3290,3290,3290,3290,0
20231024,130200,25330415,3290,3290,3290,3290,0
20231024,130100,25330415,3290,3290,3290,3290,0
20231024,130000,25330415,3290,3290,3290,3290,0
20231024,125900,25330415,3290,3290,3290,3290,0
20231024,125800,25330415,3290,3290,3290,3290,0
20231024,125700,25330415,3290,3290,3290,3290,0
20231024,125600,25330415,3290,3290,3290,3290,0
20231024,125500,25330415,3290,3290,3290,3290,0
20231024,125400,25330415,3290,3290,3290,3290,0
20231024,125300,25330415,3290,3290,3290,3290,0
20231024,125200,25330415,3290,3290,3290,3290,0
20231024,125100,25330415,3290,3290,3290,3290,0
20231024,125000,25330415,3290,3340,3340,3290,385
20231024,124900,24055020,3340,3340,3340,3340,0
20231024,124800,24055020,3340,3340,3340,3340,0
20231024,124700,24055020,3340,3340,3340,3340,0
20231024,124600,24055020,3340,3340,3340,3340,0
20231024,124500,24055020,3340,3340,3340,3340,0
20231024,124400,24055020,3340,3340,3340,3340,0
20231024,124300,24055020,3340,3340,3340,3340,0
20231024,124200,24055020,3340,3340,3340,3340,0
20231024,124100,24055020,3340,3340,3340,3340,0
20231024,124000,24055020,3340,3340,3340,3340,0
20231024,123900,24055020,3340,3340,3340,3340,0
20231024,123800,24055020,3340,3340,3340,3340,0
20231024,123700,24055020,3340,3340,3340,3340,1
20231024,123600,24051680,3340,3340,3340,3340,0
20231024,123500,24051680,3340,3340,3340,3340,2
20231024,123400,24045000,3335,3335,3335,3335,0
20231024,123300,24045000,3335,3335,3335,3335,0
20231024,123200,24045000,3335,3335,3335,3335,0
20231024,123100,24045000,3335,3335,3335,3335,0
20231024,123000,24045000,3335,3335,3335,3335,0
20231024,122900,24045000,3335,3335,3335,3335,0
20231024,122800,24045000,3335,3335,3335,3335,0
20231024,122700,24045000,3335,3335,3335,3335,0
20231024,122600,24045000,3335,3335,3335,3335,0
20231024,122500,24045000,3335,3335,3335,3335,0
20231024,122400,24045000,3335,3335,3335,3335,0
20231024,122300,24045000,3335,3335,3335,3335,0
20231024,122200,24045000,3335,3335,3335,3335,0
20231024,122100,24045000,3335,3335,3335,3335,0
20231024,122000,24045000,3335,3335,3335,3335,0
20231024,121900,24045000,3335,3335,3335,3335,0
20231024,121800,24045000,3335,3335,3335,3335,0
20231024,121700,24045000,3335,3335,3335,3335,0
20231024,121600,24045000,3335,3335,3335,3335,0
20231024,121500,24045000,3335,3335,3335,3335,0
20231024,121400,24045000,3335,3335,3335,3335,0
20231024,121300,24045000,3335,3335,3335,3335,0
20231024,121200,24045000,3335,3335,3335,3335,0
20231024,121100,24045000,3335,3335,3335,3335,0
20231024,121000,24045000,3335,3335,3335,3335,0
20231024,120900,24045000,3335,3335,3335,3335,0
20231024,120800,24045000,3335,3335,3335,3335,0
20231024,120700,24045000,3335,3335,3335,3335,0
20231024,120600,24045000,3335,3335,3335,3335,0
20231024,120500,24045000,3335,3335,3335,3335,0
20231024,120400,24045000,3335,3335,3335,3335,0
20231024,120300,24045000,3335,3335,3335,3335,0
20231024,120200,24045000,3335,3335,3335,3335,0
20231024,120100,24045000,3335,3335,3335,3335,0
20231024,120000,24045000,3335,3335,3335,3335,0
20231024,115900,24045000,3335,3335,3335,3335,0
20231024,115800,24045000,3335,3335,3335,3335,0
20231024,115700,24045000,3335,3335,3335,3335,0
20231024,115600,24045000,3335,3335,3335,3335,0
20231024,115500,24045000,3335,3335,3335,3335,0
20231024,115400,24045000,3335,3335,3335,3335,0
20231024,115300,24045000,3335,3335,3335,3335,2
20231024,115200,24038330,3335,3335,3335,3335,0
20231024,115100,24038330,3335,3335,3335,3335,0
20231024,115000,24038330,3335,3335,3335,3335,0
20231024,114900,24038330,3335,3335,3335,3335,0
20231024,114800,24038330,3335,3335,3335,3335,0
20231024,114700,24038330,3335,3335,3335,3335,0
20231024,114600,24038330,3335,3335,3335,3335,0
20231024,114500,24038330,3335,3335,3335,3335,0
20231024,114400,24038330,3335,3335,3335,3335,0
20231024,114300,24038330,3335,3335,3335,3335,0
20231024,114200,24038330,3335,3335,3335,3335,0
20231024,114100,24038330,3335,3335,3335,3335,0
20231024,114000,24038330,3335,3335,3335,3335,0
20231024,113900,24038330,3335,3335,3335,3335,0
20231024,113800,24038330,3335,3335,3335,3335,0
20231024,113700,24038330,3335,3335,3335,3335,0
20231024,113600,24038330,3335,3335,3335,3335,0
20231024,113500,24038330,3335,3335,3335,3335,0
20231024,113400,24038330,3335,3335,3335,3335,0
20231024,113300,24038330,3335,3335,3335,3335,0
20231024,113200,24038330,3335,3335,3335,3335,0
20231024,113100,24038330,3335,3335,3335,3335,0
20231024,113000,24038330,3335,3335,3335,3335,0
20231024,112900,24038330,3335,3335,3335,3335,0
20231024,112800,24038330,3335,3335,3335,3335,0
20231024,112700,24038330,3335,3335,3335,3335,0
20231024,112600,24038330,3335,3335,3335,3335,0
20231024,112500,24038330,3335,3335,3335,3335,0
20231024,112400,24038330,3335,3335,3335,3335,0
20231024,112300,24038330,3335,3335,3335,3335,0
20231024,112200,24038330,3335,3335,3335,3335,0
20231024,112100,24038330,3335,3335,3335,3335,100
20231024,112000,23704830,3335,3335,3335,3335,0
20231024,111900,23704830,3335,3335,3335,3335,0
20231024,111800,23704830,3335,3335,3335,3335,0
20231024,111700,23704830,3335,3335,3335,3335,0
20231024,111600,23704830,3335,3335,3335,3335,0
20231024,111500,23704830,3335,3335,3335,3335,0
20231024,111400,23704830,3335,3335,3335,3335,0
20231024,111300,23704830,3335,3335,3335,3335,59
20231024,111200,23508065,3335,3335,3335,3335,78
20231024,111100,23247935,3330,3330,3330,3330,0
20231024,111000,23247935,3330,3330,3330,3330,0
20231024,110900,23247935,3330,3330,3330,3330,0
20231024,110800,23247935,3330,3330,3330,3330,217
20231024,110700,22525325,3330,3330,3330,3330,48
20231024,110600,22365485,3330,3330,3330,3330,92
20231024,110500,22059125,3330,3330,3330,3330,0
20231024,110400,22059125,3330,3330,3330,3330,149
20231024,110300,21562955,3330,3330,3330,3330,0
20231024,110200,21562955,3330,3330,3330,3330,0
20231024,110100,21562955,3330,3330,3330,3330,300
20231024,110000,20563955,3330,3330,3330,3330,0
20231024,105900,20563955,3330,3330,3330,3330,305
20231024,105800,19548305,3330,3330,3330,3330,0
20231024,105700,19548305,3330,3300,3330,3300,950
20231024,105600,16396945,3280,3285,3285,3280,100
20231024,105500,16068850,3285,3285,3285,3285,0
20231024,105400,16068850,3285,3285,3285,3285,0
20231024,105300,16068850,3285,3285,3285,3285,0
20231024,105200,16068850,3285,3285,3285,3285,0
20231024,105100,16068850,3285,3285,3285,3285,2
20231024,105000,16062280,3280,3280,3280,3280,0
20231024,104900,16062280,3280,3280,3280,3280,0
20231024,104800,16062280,3280,3280,3280,3280,0
20231024,104700,16062280,3280,3280,3280,3280,1
20231024,104600,16059000,3285,3285,3285,3285,0
20231024,104500,16059000,3285,3285,3285,3285,0
20231024,104400,16059000,3285,3285,3285,3285,0
20231024,104300,16059000,3285,3285,3285,3285,0
20231024,104200,16059000,3285,3285,3285,3285,0
20231024,104100,16059000,3285,3285,3285,3285,1
20231024,104000,16055715,3280,3280,3280,3280,5
20231024,103900,16039315,3285,3285,3285,3285,0
20231024,103800,16039315,3285,3285,3285,3285,0
20231024,103700,16039315,3285,3285,3285,3285,0
20231024,103600,16039315,3285,3285,3285,3285,0
20231024,103500,16039315,3285,3285,3285,3285,0
20231024,103400,16039315,3285,3285,3285,3285,0
20231024,103300,16039315,3285,3285,3285,3285,0
20231024,103200,16039315,3285,3285,3285,3285,0
20231024,103100,16039315,3285,3285,3285,3285,0
20231024,103000,16039315,3285,3285,3285,3285,0
20231024,102900,16039315,3285,3285,3285,3285,0
20231024,102800,16039315,3285,3285,3285,3285,0
20231024,102700,16039315,3285,3285,3285,3285,10
20231024,102600,16006465,3285,3285,3285,3285,90
20231024,102500,15710815,3285,3285,3285,3285,30
20231024,102400,15612265,3285,3285,3285,3285,0
20231024,102300,15612265,3285,3285,3285,3285,0
20231024,102200,15612265,3285,3285,3285,3285,2
20231024,102100,15605695,3285,3285,3285,3285,346
20231024,102000,14469085,3280,3280,3280,3280,0
20231024,101900,14469085,3280,3280,3280,3280,0
20231024,101800,14469085,3280,3280,3280,3280,10
20231024,101700,14436285,3280,3280,3280,3280,436
20231024,101600,13006205,3285,3285,3285,3285,0
20231024,101500,13006205,3285,3285,3285,3285,654
20231024,101400,10857815,3290,3285,3290,3285,30
20231024,101300,10759150,3285,3285,3285,3285,0
20231024,101200,10759150,3285,3285,3285,3285,211
20231024,101100,10066015,3285,3285,3285,3285,4
20231024,101000,10052875,3290,3290,3290,3285,110
20231024,100900,9691125,3290,3290,3290,3290,0
20231024,100800,9691125,3290,3290,3290,3290,800
20231024,100700,7059125,3290,3290,3290,3290,0
20231024,100600,7059125,3290,3290,3290,3290,0
20231024,100500,7059125,3290,3290,3290,3290,0
20231024,100400,7059125,3290,3290,3290,3290,0
20231024,100300,7059125,3290,3290,3290,3290,200
20231024,100200,6401125,3290,3290,3290,3290,0
20231024,100100,6401125,3290,3290,3290,3290,0
20231024,100000,6401125,3290,3290,3290,3290,0
20231024,095900,6401125,3290,3290,3290,3290,0
20231024,095800,6401125,3290,3290,3290,3290,0
20231024,095700,6401125,3290,3290,3290,3290,0
20231024,095600,6401125,3290,3290,3290,3290,0
20231024,095500,6401125,3290,3290,3290,3290,0
20231024,095400,6401125,3290,3290,3290,3290,0
20231024,095300,6401125,3290,3290,3290,3290,2
20231024,095200,6394545,3285,3285,3285,3285,0
20231024,095100,6394545,3285,3285,3285,3285,0
20231024,095000,6394545,3285,3285,3285,3285,0
20231024,094900,6394545,3285,3285,3285,3285,384
20231024,094800,5133105,3290,3290,3290,3290,0
20231024,094700,5133105,3290,3290,3290,3290,0
20231024,094600,5133105,3290,3290,3290,3290,0
20231024,094500,5133105,3290,3290,3290,3290,0
20231024,094400,5133105,3290,3290,3290,3290,140
20231024,094300,4672505,3290,3290,3290,3290,0
20231024,094200,4672505,3290,3295,3295,3290,158
20231024,094100,4152680,3290,3290,3290,3290,0
20231024,094000,4152680,3290,3290,3290,3290,0
20231024,093900,4152680,3290,3290,3290,3290,0
20231024,093800,4152680,3290,3290,3290,3290,0
20231024,093700,4152680,3290,3290,3290,3290,0
20231024,093600,4152680,3290,3290,3290,3290,0
20231024,093500,4152680,3290,3290,3290,3290,0
20231024,093400,4152680,3290,3290,3290,3290,0
20231024,093300,4152680,3290,3290,3290,3290,0
20231024,093200,4152680,3290,3290,3290,3290,0
20231024,093100,4152680,3290,3290,3290,3290,0
20231024,093000,4152680,3290,3290,3290,3290,0
20231024,092900,4152680,3290,3290,3290,3290,1
20231024,092800,4149390,3285,3285,3285,3285,0
20231024,092700,4149390,3285,3285,3285,3285,0
20231024,092600,4149390,3285,3285,3285,3285,0
20231024,092500,4149390,3285,3285,3285,3285,0
20231024,092400,4149390,3285,3285,3285,3285,0
20231024,092300,4149390,3285,3285,3285,3285,0
20231024,092200,4149390,3285,3285,3285,3285,0
20231024,092100,4149390,3285,3285,3285,3285,0
20231024,092000,4149390,3285,3285,3285,3285,0
20231024,091900,4149390,3285,3285,3285,3285,120
20231024,091800,3755190,3285,3285,3285,3285,0
20231024,091700,3755190,3285,3285,3285,3285,0
20231024,091600,3755190,3285,3290,3290,3285,57
20231024,091500,3567935,3285,3285,3285,3285,0
20231024,091400,3567935,3285,3285,3285,3285,0
20231024,091300,3567935,3285,3285,3285,3285,0
20231024,091200,3567935,3285,3285,3285,3285,0
20231024,091100,3567935,3285,3285,3285,3285,0
20231024,091000,3567935,3285,3285,3285,3285,0
20231024,090900,3567935,3285,3285,3285,3285,0
20231024,090800,3567935,3285,3290,3290,3285,100
20231024,090700,3239150,3285,3285,3285,3285,0
20231024,090600,3239150,3285,3285,3285,3285,0
20231024,090500,3239150,3285,3285,3285,3285,313
20231024,090400,2210945,3295,3295,3295,3295,73
20231024,090300,1970410,3295,3295,3295,3295,0
20231024,090200,1970410,3295,3295,3295,3295,0
20231024,090100,1970410,3295,3295,3295,3295,235
20231024,090000,1196085,3295,3295,3295,3295,363