KissMeData/002320/min/candle-20241021.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241021,183700,300700710,19660,19660,19660,19660,275
20241021,183600,300700710,19660,19660,19660,19660,0
20241021,183500,300700710,19660,19660,19660,19660,0
20241021,183400,300700710,19660,19660,19660,19660,0
20241021,183300,300700710,19660,19660,19660,19660,0
20241021,183200,300700710,19660,19660,19660,19660,0
20241021,183100,300700710,19660,19660,19660,19660,0
20241021,183000,300700710,19660,19660,19660,19660,0
20241021,182900,300700710,19660,19660,19660,19660,0
20241021,182800,300700710,19660,19660,19660,19660,0
20241021,182700,300700710,19660,19660,19660,19660,0
20241021,182600,300700710,19660,19660,19660,19660,0
20241021,182500,300700710,19660,19660,19660,19660,0
20241021,182400,300700710,19660,19660,19660,19660,0
20241021,182300,300700710,19660,19660,19660,19660,0
20241021,182200,300700710,19660,19660,19660,19660,0
20241021,182100,300700710,19660,19660,19660,19660,0
20241021,182000,300700710,19660,19660,19660,19660,0
20241021,181900,300700710,19660,19660,19660,19660,0
20241021,181800,300700710,19660,19660,19660,19660,0
20241021,181700,300700710,19660,19660,19660,19660,0
20241021,181600,300700710,19660,19660,19660,19660,0
20241021,181500,300700710,19660,19660,19660,19660,0
20241021,181400,300700710,19660,19660,19660,19660,0
20241021,181300,300700710,19660,19660,19660,19660,0
20241021,181200,300700710,19660,19660,19660,19660,0
20241021,181100,300700710,19660,19660,19660,19660,0
20241021,181000,300700710,19660,19660,19660,19660,0
20241021,180900,300700710,19660,19660,19660,19660,0
20241021,180800,300700710,19660,19660,19660,19660,0
20241021,180700,300700710,19660,19660,19660,19660,275
20241021,180600,300700710,19660,19660,19660,19660,0
20241021,180500,300700710,19660,19660,19660,19660,0
20241021,180400,300700710,19660,19660,19660,19660,0
20241021,180300,300700710,19660,19660,19660,19660,0
20241021,180200,300700710,19660,19660,19660,19660,0
20241021,180100,300700710,19660,19660,19660,19660,0
20241021,180000,300700710,19660,19660,19660,19660,0
20241021,175900,300700710,19660,19660,19660,19660,0
20241021,175800,300700710,19660,19660,19660,19660,0
20241021,175700,300700710,19660,19660,19660,19660,0
20241021,175600,300700710,19660,19660,19660,19660,0
20241021,175500,300700710,19660,19660,19660,19660,0
20241021,175400,300700710,19660,19660,19660,19660,0
20241021,175300,300700710,19660,19660,19660,19660,0
20241021,175200,300700710,19660,19660,19660,19660,0
20241021,175100,300700710,19660,19660,19660,19660,0
20241021,175000,300700710,19660,19660,19660,19660,0
20241021,174900,300700710,19660,19660,19660,19660,0
20241021,174800,300700710,19660,19660,19660,19660,0
20241021,174700,300700710,19660,19660,19660,19660,0
20241021,174600,300700710,19660,19660,19660,19660,0
20241021,174500,300700710,19660,19660,19660,19660,0
20241021,174400,300700710,19660,19660,19660,19660,0
20241021,174300,300700710,19660,19660,19660,19660,0
20241021,174200,300700710,19660,19660,19660,19660,0
20241021,174100,300700710,19660,19660,19660,19660,0
20241021,174000,300700710,19660,19660,19660,19660,0
20241021,173900,300700710,19660,19660,19660,19660,0
20241021,173800,300700710,19660,19660,19660,19660,0
20241021,173700,300700710,19660,19660,19660,19660,275
20241021,173600,300700710,19660,19660,19660,19660,0
20241021,173500,300700710,19660,19660,19660,19660,0
20241021,173400,300700710,19660,19660,19660,19660,0
20241021,173300,300700710,19660,19660,19660,19660,0
20241021,173200,300700710,19660,19660,19660,19660,0
20241021,173100,300700710,19660,19660,19660,19660,0
20241021,173000,300700710,19660,19660,19660,19660,0
20241021,172900,300700710,19660,19660,19660,19660,0
20241021,172800,300700710,19660,19660,19660,19660,0
20241021,172700,300700710,19660,19660,19660,19660,0
20241021,172600,300700710,19660,19660,19660,19660,0
20241021,172500,300700710,19660,19660,19660,19660,0
20241021,172400,300700710,19660,19660,19660,19660,0
20241021,172300,300700710,19660,19660,19660,19660,0
20241021,172200,300700710,19660,19660,19660,19660,0
20241021,172100,300700710,19660,19660,19660,19660,0
20241021,172000,300700710,19660,19660,19660,19660,0
20241021,171900,300700710,19660,19660,19660,19660,0
20241021,171800,300700710,19660,19660,19660,19660,0
20241021,171700,300700710,19660,19660,19660,19660,0
20241021,171600,300700710,19660,19660,19660,19660,0
20241021,171500,300700710,19660,19660,19660,19660,0
20241021,171400,300700710,19660,19660,19660,19660,0
20241021,171300,300700710,19660,19660,19660,19660,0
20241021,171200,300700710,19660,19660,19660,19660,0
20241021,171100,300700710,19660,19660,19660,19660,0
20241021,171000,300700710,19660,19660,19660,19660,0
20241021,170900,300700710,19660,19660,19660,19660,0
20241021,170800,300700710,19660,19660,19660,19660,0
20241021,170700,300700710,19660,19660,19660,19660,275
20241021,170600,300700710,19660,19660,19660,19660,0
20241021,170500,300700710,19660,19660,19660,19660,0
20241021,170400,300700710,19660,19660,19660,19660,0
20241021,170300,300700710,19660,19660,19660,19660,0
20241021,170200,300700710,19660,19660,19660,19660,0
20241021,170100,300700710,19660,19660,19660,19660,0
20241021,170000,300700710,19660,19660,19660,19660,0
20241021,165900,300700710,19660,19660,19660,19660,0
20241021,165800,300700710,19660,19660,19660,19660,0
20241021,165700,300700710,19660,19660,19660,19660,0
20241021,165600,300700710,19660,19660,19660,19660,0
20241021,165500,300700710,19660,19660,19660,19660,0
20241021,165400,300700710,19660,19660,19660,19660,0
20241021,165300,300700710,19660,19660,19660,19660,0
20241021,165200,300700710,19660,19660,19660,19660,0
20241021,165100,300700710,19660,19660,19660,19660,0
20241021,165000,300700710,19660,19660,19660,19660,0
20241021,164900,300700710,19660,19660,19660,19660,0
20241021,164800,300700710,19660,19660,19660,19660,0
20241021,164700,300700710,19660,19660,19660,19660,0
20241021,164600,300700710,19660,19660,19660,19660,0
20241021,164500,300700710,19660,19660,19660,19660,0
20241021,164400,300700710,19660,19660,19660,19660,0
20241021,164300,300700710,19660,19660,19660,19660,0
20241021,164200,300700710,19660,19660,19660,19660,0
20241021,164100,300700710,19660,19660,19660,19660,0
20241021,164000,300700710,19660,19660,19660,19660,0
20241021,163900,300700710,19660,19660,19660,19660,0
20241021,163800,300700710,19660,19660,19660,19660,0
20241021,163700,300700710,19660,19660,19660,19660,275
20241021,163600,300700710,19660,19660,19660,19660,0
20241021,163500,300700710,19660,19660,19660,19660,0
20241021,163400,300700710,19660,19660,19660,19660,0
20241021,163300,300700710,19660,19660,19660,19660,0
20241021,163200,300700710,19660,19660,19660,19660,0
20241021,163100,300700710,19660,19660,19660,19660,0
20241021,163000,300700710,19660,19660,19660,19660,0
20241021,162900,300700710,19660,19660,19660,19660,0
20241021,162800,300700710,19660,19660,19660,19660,0
20241021,162700,300700710,19660,19660,19660,19660,0
20241021,162600,300700710,19660,19660,19660,19660,0
20241021,162500,300700710,19660,19660,19660,19660,0
20241021,162400,300700710,19660,19660,19660,19660,0
20241021,162300,300700710,19660,19660,19660,19660,0
20241021,162200,300700710,19660,19660,19660,19660,0
20241021,162100,300700710,19660,19660,19660,19660,0
20241021,162000,300700710,19660,19660,19660,19660,0
20241021,161900,300700710,19660,19660,19660,19660,0
20241021,161800,300700710,19660,19660,19660,19660,0
20241021,161700,300700710,19660,19660,19660,19660,0
20241021,161600,300700710,19660,19660,19660,19660,0
20241021,161500,300700710,19660,19660,19660,19660,0
20241021,161400,300700710,19660,19660,19660,19660,0
20241021,161300,300700710,19660,19660,19660,19660,0
20241021,161200,300700710,19660,19660,19660,19660,0
20241021,161100,300700710,19660,19660,19660,19660,0
20241021,161000,300700710,19660,19660,19660,19660,0
20241021,160900,300700710,19660,19660,19660,19660,0
20241021,160800,300700710,19660,19660,19660,19660,0
20241021,160700,300700710,19660,19660,19660,19660,275
20241021,160600,300700710,19660,19660,19660,19660,0
20241021,160500,300700710,19660,19660,19660,19660,0
20241021,160400,300700710,19660,19660,19660,19660,0
20241021,160300,300700710,19660,19660,19660,19660,0
20241021,160200,300700710,19660,19660,19660,19660,0
20241021,160100,300700710,19660,19660,19660,19660,0
20241021,160000,300700710,19660,19660,19660,19660,0
20241021,155900,300700710,19660,19660,19660,19660,0
20241021,155800,300700710,19660,19660,19660,19660,0
20241021,155700,300700710,19660,19660,19660,19660,0
20241021,155600,300700710,19660,19660,19660,19660,0
20241021,155500,300700710,19660,19660,19660,19660,0
20241021,155400,300700710,19660,19660,19660,19660,0
20241021,155300,300700710,19660,19660,19660,19660,0
20241021,155200,300700710,19660,19660,19660,19660,0
20241021,155100,300700710,19660,19660,19660,19660,0
20241021,155000,300700710,19660,19660,19660,19660,0
20241021,154900,300700710,19660,19660,19660,19660,0
20241021,154800,300700710,19660,19660,19660,19660,0
20241021,154700,300700710,19660,19660,19660,19660,0
20241021,154600,300700710,19660,19660,19660,19660,0
20241021,154500,300700710,19660,19660,19660,19660,0
20241021,154400,300700710,19660,19660,19660,19660,0
20241021,154300,300700710,19660,19660,19660,19660,0
20241021,154200,300700710,19660,19660,19660,19660,0
20241021,154100,300700710,19660,19660,19660,19660,0
20241021,154000,300700710,19660,19660,19660,19660,0
20241021,153900,300700710,19660,19660,19660,19660,0
20241021,153800,300700710,19660,19660,19660,19660,0
20241021,153700,300700710,19660,19660,19660,19660,275
20241021,153600,300700710,19660,19660,19660,19660,0
20241021,153500,300700710,19660,19660,19660,19660,0
20241021,153400,300700710,19660,19660,19660,19660,0
20241021,153300,300700710,19660,19660,19660,19660,0
20241021,153200,300700710,19660,19660,19660,19660,0
20241021,153100,300700710,19660,19660,19660,19660,0
20241021,153000,300700710,19660,19660,19660,19660,275
20241021,152900,295294210,19660,19660,19660,19660,0
20241021,152800,295294210,19660,19660,19660,19660,0
20241021,152700,295294210,19660,19660,19660,19660,0
20241021,152600,295294210,19660,19660,19660,19660,0
20241021,152500,295294210,19660,19660,19660,19660,0
20241021,152400,295294210,19660,19660,19660,19660,0
20241021,152300,295294210,19660,19660,19660,19660,0
20241021,152200,295294210,19660,19660,19660,19660,0
20241021,152100,295294210,19660,19660,19660,19660,0
20241021,152000,295294210,19660,19660,19660,19660,0
20241021,151900,295294210,19660,19660,19660,19660,2
20241021,151800,295254890,19650,19650,19650,19650,0
20241021,151700,295254890,19650,19650,19650,19650,0
20241021,151600,295254890,19650,19650,19650,19650,0
20241021,151500,295254890,19650,19650,19650,19650,4
20241021,151400,295176290,19640,19640,19640,19640,25
20241021,151300,294685290,19640,19640,19640,19640,0
20241021,151200,294685290,19640,19640,19640,19640,0
20241021,151100,294685290,19640,19640,19640,19640,0
20241021,151000,294685290,19640,19640,19640,19640,194
20241021,150900,290875130,19650,19650,19650,19650,0
20241021,150800,290875130,19650,19650,19650,19650,0
20241021,150700,290875130,19650,19650,19650,19650,5
20241021,150600,290776880,19640,19640,19640,19640,0
20241021,150500,290776880,19640,19640,19640,19640,0
20241021,150400,290776880,19640,19640,19640,19640,0
20241021,150300,290776880,19640,19640,19640,19640,27
20241021,150200,290246600,19650,19650,19650,19650,0
20241021,150100,290246600,19650,19650,19650,19650,249
20241021,150000,285353750,19640,19640,19640,19640,4
20241021,145900,285275190,19650,19650,19650,19650,1
20241021,145800,285255540,19650,19630,19650,19630,14
20241021,145700,284980480,19640,19640,19640,19640,2
20241021,145600,284941200,19640,19640,19640,19640,25
20241021,145500,284450200,19650,19650,19650,19650,490
20241021,145400,274821700,19660,19660,19670,19660,60
20241021,145300,273642010,19660,19660,19660,19660,1
20241021,145200,273622350,19650,19650,19650,19650,2
20241021,145100,273583050,19650,19650,19650,19650,4
20241021,145000,273504450,19660,19660,19660,19660,1
20241021,144900,273484790,19650,19650,19650,19650,29
20241021,144800,272914940,19650,19650,19650,19650,3
20241021,144700,272855990,19650,19650,19650,19650,0
20241021,144600,272855990,19650,19650,19650,19650,6
20241021,144500,272738090,19650,19650,19650,19650,1
20241021,144400,272718440,19650,19650,19650,19650,2
20241021,144300,272679140,19660,19650,19660,19650,57
20241021,144200,271559030,19650,19660,19660,19650,20
20241021,144100,271165960,19660,19660,19660,19660,2
20241021,144000,271126640,19660,19670,19680,19660,86
20241021,143900,269434920,19670,19670,19670,19670,4
20241021,143800,269356240,19670,19670,19680,19670,52
20241021,143700,268333350,19670,19670,19670,19670,4
20241021,143600,268254670,19680,19680,19680,19680,1
20241021,143500,268234990,19670,19670,19670,19670,2
20241021,143400,268195650,19670,19670,19670,19670,4
20241021,143300,268116970,19670,19670,19670,19670,1
20241021,143200,268097300,19680,19670,19680,19670,48
20241021,143100,267153100,19670,19670,19670,19670,0
20241021,143000,267153100,19670,19670,19670,19670,38
20241021,142900,266405640,19670,19670,19680,19670,32
20241021,142800,265776100,19680,19680,19680,19680,16
20241021,142700,265461220,19680,19680,19680,19680,1
20241021,142600,265441540,19680,19680,19680,19680,3
20241021,142500,265382500,19680,19680,19680,19680,0
20241021,142400,265382500,19680,19670,19680,19670,8
20241021,142300,265225070,19670,19670,19670,19670,4
20241021,142200,265146390,19670,19670,19670,19670,0
20241021,142100,265146390,19670,19670,19670,19670,2
20241021,142000,265107050,19670,19680,19680,19670,104
20241021,141900,263060370,19670,19670,19670,19670,10
20241021,141800,262863670,19670,19670,19670,19670,5
20241021,141700,262765320,19670,19670,19670,19670,0
20241021,141600,262765320,19670,19670,19670,19670,2
20241021,141500,262725980,19670,19670,19670,19670,4
20241021,141400,262647300,19680,19680,19680,19680,18
20241021,141300,262293060,19680,19680,19680,19680,198
20241021,141200,258396420,19680,19690,19690,19680,3
20241021,141100,258337370,19690,19690,19690,19690,0
20241021,141000,258337370,19690,19690,19690,19690,7
20241021,140900,258199540,19690,19690,19690,19690,13
20241021,140800,257943570,19690,19720,19720,19690,1446
20241021,140700,229453170,19720,19720,19720,19720,2
20241021,140600,229413730,19720,19720,19720,19720,4
20241021,140500,229334850,19720,19720,19720,19720,0
20241021,140400,229334850,19720,19720,19720,19720,6
20241021,140300,229216530,19720,19720,19720,19720,0
20241021,140200,229216530,19720,19720,19720,19720,1
20241021,140100,229196810,19720,19720,19720,19720,4
20241021,140000,229117930,19730,19730,19730,19730,3
20241021,135900,229058740,19720,19720,19720,19720,2
20241021,135800,229019300,19720,19720,19720,19720,4
20241021,135700,228940420,19720,19720,19720,19720,0
20241021,135600,228940420,19720,19720,19720,19720,42
20241021,135500,228112180,19720,19720,19720,19720,14
20241021,135400,227836100,19720,19720,19720,19720,0
20241021,135300,227836100,19720,19720,19720,19720,10
20241021,135200,227638900,19720,19720,19720,19720,1
20241021,135100,227619180,19720,19720,19720,19720,10
20241021,135000,227421980,19740,19730,19740,19730,202
20241021,134900,223434520,19730,19730,19730,19730,18
20241021,134800,223079380,19720,19720,19720,19720,2
20241021,134700,223039940,19720,19720,19720,19720,4
20241021,134600,222961060,19720,19720,19720,19720,0
20241021,134500,222961060,19720,19720,19720,19720,1
20241021,134400,222941340,19720,19720,19720,19720,4
20241021,134300,222862460,19720,19720,19720,19720,0
20241021,134200,222862460,19720,19720,19720,19720,2
20241021,134100,222823020,19720,19720,19720,19720,6
20241021,134000,222704700,19720,19720,19720,19720,0
20241021,133900,222704700,19720,19720,19720,19720,2
20241021,133800,222665260,19720,19720,19720,19720,4
20241021,133700,222586380,19720,19720,19720,19720,0
20241021,133600,222586380,19720,19720,19720,19720,4
20241021,133500,222507500,19730,19730,19730,19730,4
20241021,133400,222428580,19720,19720,19720,19720,2
20241021,133300,222389140,19720,19720,19720,19720,5
20241021,133200,222290540,19720,19720,19720,19720,2
20241021,133100,222251100,19710,19710,19710,19710,2
20241021,133000,222211680,19710,19710,19710,19710,2
20241021,132900,222172260,19710,19710,19710,19710,1
20241021,132800,222152550,19720,19720,19720,19720,1
20241021,132700,222132830,19720,19720,19720,19720,4
20241021,132600,222053950,19720,19720,19720,19710,29
20241021,132500,221482090,19720,19710,19720,19710,6
20241021,132400,221363780,19710,19720,19720,19710,9
20241021,132300,221186340,19710,19710,19710,19710,23
20241021,132200,220733010,19710,19710,19710,19710,4
20241021,132100,220654170,19730,19730,19730,19730,300
20241021,132000,214735170,19710,19730,19730,19710,6
20241021,131900,214616810,19720,19720,19720,19720,339
20241021,131800,207931730,19720,19720,19720,19720,0
20241021,131700,207931730,19720,19720,19720,19720,2
20241021,131600,207892290,19720,19720,19720,19720,2
20241021,131500,207852850,19720,19720,19720,19720,0
20241021,131400,207852850,19720,19720,19720,19720,2
20241021,131300,207813410,19720,19720,19720,19720,4
20241021,131200,207734530,19720,19720,19720,19720,0
20241021,131100,207734530,19720,19720,19720,19720,2
20241021,131000,207695090,19720,19720,19720,19720,106
20241021,130900,205604770,19720,19720,19720,19720,2
20241021,130800,205565330,19720,19720,19720,19720,2
20241021,130700,205525890,19730,19730,19730,19730,0
20241021,130600,205525890,19730,19720,19730,19720,5
20241021,130500,205427260,19720,19720,19720,19720,4
20241021,130400,205348380,19720,19720,19720,19720,2
20241021,130300,205308940,19730,19730,19730,19730,0
20241021,130200,205308940,19730,19730,19730,19730,50
20241021,130100,204322440,19720,19720,19720,19720,0
20241021,130000,204322440,19720,19720,19720,19720,2
20241021,125900,204283000,19720,19720,19720,19720,2
20241021,125800,204243560,19720,19720,19720,19720,1
20241021,125700,204223840,19720,19720,19720,19720,6
20241021,125600,204105520,19720,19730,19730,19720,86
20241021,125500,202408760,19730,19730,19730,19730,16
20241021,125400,202093080,19740,19740,19740,19740,94
20241021,125300,200237520,19740,19740,19740,19740,0
20241021,125200,200237520,19740,19740,19740,19740,2
20241021,125100,200198040,19740,19740,19740,19740,2
20241021,125000,200158560,19740,19740,19740,19740,0
20241021,124900,200158560,19740,19740,19740,19740,5
20241021,124800,200059860,19740,19750,19750,19740,128
20241021,124700,197531870,19750,19750,19750,19750,469
20241021,124600,188269120,19760,19760,19760,19760,0
20241021,124500,188269120,19760,19760,19760,19760,36
20241021,124400,187557760,19760,19760,19760,19760,12
20241021,124300,187320640,19760,19760,19760,19760,0
20241021,124200,187320640,19760,19770,19770,19760,4
20241021,124100,187241590,19760,19760,19760,19760,1
20241021,124000,187221830,19760,19760,19760,19760,3
20241021,123900,187162550,19760,19760,19760,19760,0
20241021,123800,187162550,19760,19760,19760,19760,2
20241021,123700,187123030,19760,19760,19760,19760,4
20241021,123600,187043990,19760,19760,19760,19760,0
20241021,123500,187043990,19760,19760,19760,19760,3
20241021,123400,186984710,19760,19760,19760,19760,4
20241021,123300,186905670,19760,19760,19760,19760,0
20241021,123200,186905670,19760,19760,19760,19760,2
20241021,123100,186866150,19760,19760,19760,19760,4
20241021,123000,186787110,19760,19750,19760,19750,28
20241021,122900,186233850,19760,19760,19760,19760,12
20241021,122800,185996730,19760,19760,19760,19760,4
20241021,122700,185917690,19760,19760,19760,19760,41
20241021,122600,185107530,19760,19760,19760,19760,3
20241021,122500,185048250,19760,19760,19760,19760,0
20241021,122400,185048250,19760,19760,19760,19760,2
20241021,122300,185008730,19760,19760,19760,19760,4
20241021,122200,184929690,19760,19760,19760,19760,0
20241021,122100,184929690,19760,19760,19760,19760,2
20241021,122000,184890170,19760,19760,19760,19760,3
20241021,121900,184830890,19760,19760,19760,19760,0
20241021,121800,184830890,19760,19760,19760,19760,2
20241021,121700,184791370,19760,19760,19760,19760,4
20241021,121600,184712330,19760,19760,19760,19760,2
20241021,121500,184672810,19760,19760,19760,19760,1
20241021,121400,184653050,19760,19770,19770,19760,105
20241021,121300,182577240,19760,19760,19760,19760,2
20241021,121200,182537720,19760,19760,19760,19760,5
20241021,121100,182438920,19760,19760,19760,19760,0
20241021,121000,182438920,19760,19760,19760,19760,25
20241021,120900,181944920,19750,19750,19750,19750,1
20241021,120800,181925170,19750,19750,19750,19750,1
20241021,120700,181905420,19760,19770,19770,19760,549
20241021,120600,171056860,19770,19770,19770,19770,4
20241021,120500,170977780,19770,19770,19770,19770,2
20241021,120400,170938240,19770,19770,19770,19770,0
20241021,120300,170938240,19770,19760,19770,19760,5
20241021,120200,170839420,19760,19760,19760,19760,2
20241021,120100,170799900,19760,19760,19760,19760,0
20241021,120000,170799900,19760,19760,19760,19760,4
20241021,115900,170720860,19760,19760,19760,19760,3
20241021,115800,170661580,19760,19760,19760,19760,4
20241021,115700,170582540,19760,19760,19760,19760,0
20241021,115600,170582540,19760,19760,19760,19760,2
20241021,115500,170543020,19760,19760,19770,19760,15
20241021,115400,170246510,19760,19760,19760,19760,0
20241021,115300,170246510,19760,19760,19760,19760,2
20241021,115200,170206990,19760,19760,19760,19760,4
20241021,115100,170127950,19760,19760,19760,19760,2
20241021,115000,170088430,19760,19760,19760,19760,0
20241021,114900,170088430,19760,19760,19760,19760,3
20241021,114800,170029150,19760,19760,19760,19760,2
20241021,114700,169989630,19760,19760,19760,19760,0
20241021,114600,169989630,19760,19760,19760,19760,4
20241021,114500,169910590,19760,19760,19760,19760,2
20241021,114400,169871070,19760,19760,19760,19760,3
20241021,114300,169811790,19760,19760,19760,19760,2
20241021,114200,169772270,19770,19770,19770,19770,1
20241021,114100,169752500,19770,19770,19770,19770,23
20241021,114000,169297790,19770,19770,19770,19770,0
20241021,113900,169297790,19770,19770,19770,19770,2
20241021,113800,169258250,19770,19770,19780,19770,6
20241021,113700,169139610,19770,19770,19770,19770,1
20241021,113600,169119840,19770,19770,19770,19770,0
20241021,113500,169119840,19770,19770,19770,19770,5
20241021,113400,169020990,19770,19780,19780,19770,12
20241021,113300,168783650,19780,19780,19780,19780,3
20241021,113200,168724310,19770,19770,19770,19770,3
20241021,113100,168665000,19770,19770,19770,19770,2
20241021,113000,168625460,19770,19770,19770,19770,4
20241021,112900,168546380,19770,19770,19770,19770,0
20241021,112800,168546380,19770,19770,19770,19770,32
20241021,112700,167913740,19770,19770,19770,19770,2
20241021,112600,167874200,19770,19770,19770,19770,2
20241021,112500,167834660,19770,19780,19840,19770,150
20241021,112400,164864160,19770,19770,19770,19770,4
20241021,112300,164785080,19770,19750,19770,19750,66
20241021,112200,163480320,19750,19750,19750,19750,0
20241021,112100,163480320,19750,19750,19750,19750,2
20241021,112000,163440820,19760,19760,19760,19760,20
20241021,111900,163045620,19750,19750,19750,19750,0
20241021,111800,163045620,19750,19750,19750,19750,4
20241021,111700,162966620,19750,19750,19750,19750,28
20241021,111600,162413620,19750,19750,19760,19750,4
20241021,111500,162334610,19750,19760,19760,19750,15
20241021,111400,162038220,19750,19750,19750,19750,2
20241021,111300,161998720,19750,19750,19750,19750,4
20241021,111200,161919720,19760,19750,19760,19750,6
20241021,111100,161801170,19750,19730,19750,19730,247
20241021,111000,156923220,19730,19710,19730,19710,6
20241021,110900,156804900,19720,19720,19720,19720,3
20241021,110800,156745740,19710,19710,19710,19710,0
20241021,110700,156745740,19710,19710,19710,19710,2
20241021,110600,156706320,19720,19720,19720,19720,5
20241021,110500,156607720,19710,19710,19710,19710,0
20241021,110400,156607720,19710,19720,19720,19710,7
20241021,110300,156469700,19720,19720,19720,19720,0
20241021,110200,156469700,19720,19710,19720,19710,4
20241021,110100,156390840,19710,19710,19710,19710,6
20241021,110000,156272580,19710,19720,19720,19710,2
20241021,105900,156233150,19720,19720,19720,19720,2
20241021,105800,156193710,19710,19720,19720,19710,11
20241021,105700,155976800,19710,19710,19710,19710,0
20241021,105600,155976800,19710,19700,19710,19700,4
20241021,105500,155897980,19700,19700,19700,19700,2
20241021,105400,155858580,19720,19700,19720,19700,30
20241021,105300,155267020,19690,19690,19690,19690,47
20241021,105200,154341590,19720,19720,19720,19720,0
20241021,105100,154341590,19720,19700,19720,19700,202
20241021,105000,150360080,19700,19690,19700,19690,5
20241021,104900,150261600,19720,19730,19730,19720,84
20241021,104800,148604570,19730,19730,19730,19730,2
20241021,104700,148565110,19730,19740,19740,19730,54
20241021,104600,147499260,19750,19750,19750,19750,0
20241021,104500,147499260,19750,19750,19750,19750,42
20241021,104400,146669760,19750,19750,19750,19750,2
20241021,104300,146630260,19760,19760,19760,19760,0
20241021,104200,146630260,19760,19780,19780,19760,315
20241021,104100,140403350,19770,19770,19770,19770,2
20241021,104000,140363810,19770,19770,19770,19770,110
20241021,103900,138189110,19770,19780,19780,19770,5
20241021,103800,138090230,19820,19820,19820,19820,12
20241021,103700,137852390,19820,19820,19820,19820,0
20241021,103600,137852390,19820,19820,19820,19820,44
20241021,103500,136980310,19820,19820,19820,19820,3
20241021,103400,136920850,19820,19820,19820,19820,2
20241021,103300,136881210,19820,19820,19820,19820,2
20241021,103200,136841570,19820,19820,19820,19820,26
20241021,103100,136326250,19820,19820,19820,19820,64
20241021,103000,135057770,19830,19830,19830,19830,1
20241021,102900,135037940,19840,19840,19840,19840,0
20241021,102800,135037940,19840,19830,19840,19830,87
20241021,102700,133311900,19830,19820,19830,19820,32
20241021,102600,132677510,19810,19800,19810,19800,81
20241021,102500,131073560,19790,19790,19790,19790,15
20241021,102400,130776710,19780,19780,19780,19780,2
20241021,102300,130737150,19780,19780,19780,19780,0
20241021,102200,130737150,19780,19780,19780,19780,3
20241021,102100,130677810,19790,19790,19790,19790,0
20241021,102000,130677810,19790,19790,19790,19790,33
20241021,101900,130024740,19790,19790,19790,19790,81
20241021,101800,128421750,19790,19790,19790,19790,219
20241021,101700,124087740,19790,19790,19790,19790,2
20241021,101600,124048160,19780,19780,19780,19780,1
20241021,101500,124028380,19780,19780,19780,19780,1
20241021,101400,124008600,19780,19780,19780,19780,0
20241021,101300,124008600,19780,19780,19780,19780,2
20241021,101200,123969040,19790,19790,19790,19790,108
20241021,101100,121831720,19790,19790,19790,19790,204
20241021,101000,117794560,19780,19780,19780,19780,0
20241021,100900,117794560,19780,19780,19780,19780,0
20241021,100800,117794560,19780,19780,19780,19780,7
20241021,100700,117656100,19780,19780,19780,19780,9
20241021,100600,117478080,19800,19850,19850,19800,877
20241021,100500,100085710,19870,19870,19870,19870,0
20241021,100400,100085710,19870,19870,19870,19870,0
20241021,100300,100085710,19870,19870,19870,19870,0
20241021,100200,100085710,19870,19870,19870,19870,0
20241021,100100,100085710,19870,19870,19870,19870,0
20241021,100000,100085710,19870,19870,19870,19870,1
20241021,095900,100065840,19850,19830,19870,19830,32
20241021,095800,99430260,19840,19830,19840,19830,100
20241021,095700,97446630,19830,19830,19830,19830,2
20241021,095600,97406970,19840,19830,19840,19830,232
20241021,095500,92804130,19810,19810,19810,19810,1
20241021,095400,92784320,19810,19800,19810,19800,279
20241021,095300,87257630,19800,19800,19800,19800,0
20241021,095200,87257630,19800,19800,19800,19800,0
20241021,095100,87257630,19800,19800,19800,19800,6
20241021,095000,87138830,19800,19800,19800,19800,6
20241021,094900,87020030,19800,19800,19800,19800,5
20241021,094800,86921030,19800,19840,19840,19790,96
20241021,094700,85019640,19840,19840,19840,19840,0
20241021,094600,85019640,19840,19840,19840,19840,40
20241021,094500,84226040,19860,19860,19860,19860,0
20241021,094400,84226040,19860,19860,19860,19860,0
20241021,094300,84226040,19860,19860,19860,19840,214
20241021,094200,79976310,19870,19870,19870,19870,0
20241021,094100,79976310,19870,19870,19880,19870,107
20241021,094000,77850200,19870,19870,19870,19870,9
20241021,093900,77671370,19870,19860,19870,19850,241
20241021,093800,72886690,19860,19920,19930,19860,563
20241021,093700,61676830,19890,19860,19890,19860,25
20241021,093600,61180140,19980,19980,19980,19980,0
20241021,093500,61180140,19980,19820,19990,19820,332
20241021,093400,54558550,19830,19830,19830,19830,1
20241021,093300,54538720,19840,19840,19840,19840,0
20241021,093200,54538720,19840,19820,19840,19820,12
20241021,093100,54300790,19810,19800,19810,19800,3
20241021,093000,54241380,19780,19760,19780,19760,23
20241021,092900,53786880,19740,19740,19740,19740,0
20241021,092800,53786880,19740,19740,19740,19740,1
20241021,092700,53767140,19740,19740,19740,19740,1
20241021,092600,53747400,19740,19700,19750,19700,170
20241021,092500,50391220,19720,19710,19730,19690,513
20241021,092400,40275550,19710,19700,19710,19700,240
20241021,092300,35546090,19680,19680,19680,19680,0
20241021,092200,35546090,19680,19680,19680,19680,50
20241021,092100,34562090,19680,19690,19700,19680,38
20241021,092000,33813960,19680,19680,19680,19680,0
20241021,091900,33813960,19680,19680,19680,19680,1
20241021,091800,33794280,19670,19670,19670,19670,1
20241021,091700,33774610,19670,19660,19670,19660,112
20241021,091600,31572670,19670,19670,19670,19660,98
20241021,091500,29645960,19650,19650,19650,19650,32
20241021,091400,29017160,19650,19650,19650,19650,15
20241021,091300,28722410,19650,19650,19650,19650,22
20241021,091200,28290110,19650,19650,19650,19650,0
20241021,091100,28290110,19650,19650,19650,19650,78
20241021,091000,26757410,19570,19560,19650,19560,29
20241021,090900,26190070,19560,19560,19560,19560,44
20241021,090800,25329430,19540,19600,19600,19540,550
20241021,090700,14571030,19650,19630,19650,19610,21
20241021,090600,14159140,19650,19760,19760,19650,364
20241021,090500,6997610,19760,19770,19770,19760,309
20241021,090400,889760,19760,19760,19760,19760,0
20241021,090300,889760,19760,19780,19850,19760,14
20241021,090200,612590,19770,19770,19770,19770,3
20241021,090100,553280,19760,19760,19760,19760,0
20241021,090000,553280,19760,19760,19760,19760,28