KissMeData/002240/min/candle-20231024.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231024,183500,682269180,19120,19120,19120,19120,207
20231024,183400,682269180,19120,19120,19120,19120,0
20231024,183300,682269180,19120,19120,19120,19120,0
20231024,183200,682269180,19120,19120,19120,19120,0
20231024,183100,682269180,19120,19120,19120,19120,0
20231024,183000,682269180,19120,19120,19120,19120,0
20231024,182900,682269180,19120,19120,19120,19120,0
20231024,182800,682269180,19120,19120,19120,19120,0
20231024,182700,682269180,19120,19120,19120,19120,0
20231024,182600,682269180,19120,19120,19120,19120,0
20231024,182500,682269180,19120,19120,19120,19120,0
20231024,182400,682269180,19120,19120,19120,19120,0
20231024,182300,682269180,19120,19120,19120,19120,0
20231024,182200,682269180,19120,19120,19120,19120,0
20231024,182100,682269180,19120,19120,19120,19120,0
20231024,182000,682269180,19120,19120,19120,19120,0
20231024,181900,682269180,19120,19120,19120,19120,0
20231024,181800,682269180,19120,19120,19120,19120,0
20231024,181700,682269180,19120,19120,19120,19120,0
20231024,181600,682269180,19120,19120,19120,19120,0
20231024,181500,682269180,19120,19120,19120,19120,0
20231024,181400,682269180,19120,19120,19120,19120,0
20231024,181300,682269180,19120,19120,19120,19120,0
20231024,181200,682269180,19120,19120,19120,19120,0
20231024,181100,682269180,19120,19120,19120,19120,0
20231024,181000,682269180,19120,19120,19120,19120,0
20231024,180900,682269180,19120,19120,19120,19120,0
20231024,180800,682269180,19120,19120,19120,19120,0
20231024,180700,682269180,19120,19120,19120,19120,0
20231024,180600,682269180,19120,19120,19120,19120,0
20231024,180500,682269180,19120,19120,19120,19120,207
20231024,180400,682269180,19120,19120,19120,19120,0
20231024,180300,682269180,19120,19120,19120,19120,0
20231024,180200,682269180,19120,19120,19120,19120,0
20231024,180100,682269180,19120,19120,19120,19120,0
20231024,180000,682269180,19120,19120,19120,19120,0
20231024,175900,682269180,19120,19120,19120,19120,0
20231024,175800,682269180,19120,19120,19120,19120,0
20231024,175700,682269180,19120,19120,19120,19120,0
20231024,175600,682269180,19120,19120,19120,19120,0
20231024,175500,682269180,19120,19120,19120,19120,0
20231024,175400,682269180,19120,19120,19120,19120,0
20231024,175300,682269180,19120,19120,19120,19120,0
20231024,175200,682269180,19120,19120,19120,19120,0
20231024,175100,682269180,19120,19120,19120,19120,0
20231024,175000,682269180,19120,19120,19120,19120,0
20231024,174900,682269180,19120,19120,19120,19120,0
20231024,174800,682269180,19120,19120,19120,19120,0
20231024,174700,682269180,19120,19120,19120,19120,0
20231024,174600,682269180,19120,19120,19120,19120,0
20231024,174500,682269180,19120,19120,19120,19120,0
20231024,174400,682269180,19120,19120,19120,19120,0
20231024,174300,682269180,19120,19120,19120,19120,0
20231024,174200,682269180,19120,19120,19120,19120,0
20231024,174100,682269180,19120,19120,19120,19120,0
20231024,174000,682269180,19120,19120,19120,19120,0
20231024,173900,682269180,19120,19120,19120,19120,0
20231024,173800,682269180,19120,19120,19120,19120,0
20231024,173700,682269180,19120,19120,19120,19120,0
20231024,173600,682269180,19120,19120,19120,19120,0
20231024,173500,682269180,19120,19120,19120,19120,207
20231024,173400,682269180,19120,19120,19120,19120,0
20231024,173300,682269180,19120,19120,19120,19120,0
20231024,173200,682269180,19120,19120,19120,19120,0
20231024,173100,682269180,19120,19120,19120,19120,0
20231024,173000,682269180,19120,19120,19120,19120,0
20231024,172900,682269180,19120,19120,19120,19120,0
20231024,172800,682269180,19120,19120,19120,19120,0
20231024,172700,682269180,19120,19120,19120,19120,0
20231024,172600,682269180,19120,19120,19120,19120,0
20231024,172500,682269180,19120,19120,19120,19120,0
20231024,172400,682269180,19120,19120,19120,19120,0
20231024,172300,682269180,19120,19120,19120,19120,0
20231024,172200,682269180,19120,19120,19120,19120,0
20231024,172100,682269180,19120,19120,19120,19120,0
20231024,172000,682269180,19120,19120,19120,19120,0
20231024,171900,682269180,19120,19120,19120,19120,0
20231024,171800,682269180,19120,19120,19120,19120,0
20231024,171700,682269180,19120,19120,19120,19120,0
20231024,171600,682269180,19120,19120,19120,19120,0
20231024,171500,682269180,19120,19120,19120,19120,0
20231024,171400,682269180,19120,19120,19120,19120,0
20231024,171300,682269180,19120,19120,19120,19120,0
20231024,171200,682269180,19120,19120,19120,19120,0
20231024,171100,682269180,19120,19120,19120,19120,0
20231024,171000,682269180,19120,19120,19120,19120,0
20231024,170900,682269180,19120,19120,19120,19120,0
20231024,170800,682269180,19120,19120,19120,19120,0
20231024,170700,682269180,19120,19120,19120,19120,0
20231024,170600,682269180,19120,19120,19120,19120,0
20231024,170500,682269180,19120,19120,19120,19120,207
20231024,170400,682269180,19120,19120,19120,19120,0
20231024,170300,682269180,19120,19120,19120,19120,0
20231024,170200,682269180,19120,19120,19120,19120,0
20231024,170100,682269180,19120,19120,19120,19120,0
20231024,170000,682269180,19120,19120,19120,19120,0
20231024,165900,682269180,19120,19120,19120,19120,0
20231024,165800,682269180,19120,19120,19120,19120,0
20231024,165700,682269180,19120,19120,19120,19120,0
20231024,165600,682269180,19120,19120,19120,19120,0
20231024,165500,682269180,19120,19120,19120,19120,0
20231024,165400,682269180,19120,19120,19120,19120,0
20231024,165300,682269180,19120,19120,19120,19120,0
20231024,165200,682269180,19120,19120,19120,19120,0
20231024,165100,682269180,19120,19120,19120,19120,0
20231024,165000,682269180,19120,19120,19120,19120,0
20231024,164900,682269180,19120,19120,19120,19120,0
20231024,164800,682269180,19120,19120,19120,19120,0
20231024,164700,682269180,19120,19120,19120,19120,0
20231024,164600,682269180,19120,19120,19120,19120,0
20231024,164500,682269180,19120,19120,19120,19120,0
20231024,164400,682269180,19120,19120,19120,19120,0
20231024,164300,682269180,19120,19120,19120,19120,0
20231024,164200,682269180,19120,19120,19120,19120,0
20231024,164100,682269180,19120,19120,19120,19120,0
20231024,164000,682269180,19120,19120,19120,19120,0
20231024,163900,682269180,19120,19120,19120,19120,0
20231024,163800,682269180,19120,19120,19120,19120,0
20231024,163700,682269180,19120,19120,19120,19120,0
20231024,163600,682269180,19120,19120,19120,19120,0
20231024,163500,682269180,19120,19120,19120,19120,207
20231024,163400,682269180,19120,19120,19120,19120,0
20231024,163300,682269180,19120,19120,19120,19120,0
20231024,163200,682269180,19120,19120,19120,19120,0
20231024,163100,682269180,19120,19120,19120,19120,0
20231024,163000,682269180,19120,19120,19120,19120,0
20231024,162900,682269180,19120,19120,19120,19120,0
20231024,162800,682269180,19120,19120,19120,19120,0
20231024,162700,682269180,19120,19120,19120,19120,0
20231024,162600,682269180,19120,19120,19120,19120,0
20231024,162500,682269180,19120,19120,19120,19120,0
20231024,162400,682269180,19120,19120,19120,19120,0
20231024,162300,682269180,19120,19120,19120,19120,0
20231024,162200,682269180,19120,19120,19120,19120,0
20231024,162100,682269180,19120,19120,19120,19120,0
20231024,162000,682269180,19120,19120,19120,19120,0
20231024,161900,682269180,19120,19120,19120,19120,0
20231024,161800,682269180,19120,19120,19120,19120,0
20231024,161700,682269180,19120,19120,19120,19120,0
20231024,161600,682269180,19120,19120,19120,19120,0
20231024,161500,682269180,19120,19120,19120,19120,0
20231024,161400,682269180,19120,19120,19120,19120,0
20231024,161300,682269180,19120,19120,19120,19120,0
20231024,161200,682269180,19120,19120,19120,19120,0
20231024,161100,682269180,19120,19120,19120,19120,0
20231024,161000,682269180,19120,19120,19120,19120,0
20231024,160900,682269180,19120,19120,19120,19120,0
20231024,160800,682269180,19120,19120,19120,19120,0
20231024,160700,682269180,19120,19120,19120,19120,0
20231024,160600,682269180,19120,19120,19120,19120,0
20231024,160500,682269180,19120,19120,19120,19120,207
20231024,160400,682269180,19120,19120,19120,19120,0
20231024,160300,682269180,19120,19120,19120,19120,0
20231024,160200,682269180,19120,19120,19120,19120,0
20231024,160100,682269180,19120,19120,19120,19120,0
20231024,160000,682269180,19120,19120,19120,19120,0
20231024,155900,682269180,19120,19120,19120,19120,0
20231024,155800,682269180,19120,19120,19120,19120,0
20231024,155700,682269180,19120,19120,19120,19120,0
20231024,155600,682269180,19120,19120,19120,19120,0
20231024,155500,682269180,19120,19120,19120,19120,0
20231024,155400,682269180,19120,19120,19120,19120,0
20231024,155300,682269180,19120,19120,19120,19120,0
20231024,155200,682269180,19120,19120,19120,19120,0
20231024,155100,682269180,19120,19120,19120,19120,0
20231024,155000,682269180,19120,19120,19120,19120,0
20231024,154900,682269180,19120,19120,19120,19120,0
20231024,154800,682269180,19120,19120,19120,19120,0
20231024,154700,682269180,19120,19120,19120,19120,0
20231024,154600,682269180,19120,19120,19120,19120,0
20231024,154500,682269180,19120,19120,19120,19120,0
20231024,154400,682269180,19120,19120,19120,19120,0
20231024,154300,682269180,19120,19120,19120,19120,0
20231024,154200,682269180,19120,19120,19120,19120,0
20231024,154100,682269180,19120,19120,19120,19120,0
20231024,154000,682269180,19120,19120,19120,19120,0
20231024,153900,682269180,19120,19120,19120,19120,0
20231024,153800,682269180,19120,19120,19120,19120,0
20231024,153700,682269180,19120,19120,19120,19120,0
20231024,153600,682269180,19120,19120,19120,19120,0
20231024,153500,682269180,19120,19120,19120,19120,207
20231024,153400,682269180,19120,19120,19120,19120,0
20231024,153300,682269180,19120,19120,19120,19120,0
20231024,153200,682269180,19120,19120,19120,19120,0
20231024,153100,682269180,19120,19120,19120,19120,0
20231024,153000,682269180,19120,19120,19120,19120,207
20231024,152900,678311340,19200,19200,19200,19200,0
20231024,152800,678311340,19200,19200,19200,19200,0
20231024,152700,678311340,19200,19200,19200,19200,0
20231024,152600,678311340,19200,19200,19200,19200,0
20231024,152500,678311340,19200,19200,19200,19200,0
20231024,152400,678311340,19200,19200,19200,19200,0
20231024,152300,678311340,19200,19200,19200,19200,0
20231024,152200,678311340,19200,19200,19200,19200,0
20231024,152100,678311340,19200,19200,19200,19200,0
20231024,152000,678311340,19200,19200,19200,19200,0
20231024,151900,678311340,19200,19170,19200,19100,8
20231024,151800,678158030,19200,19200,19200,19200,0
20231024,151700,678158030,19200,19200,19200,19200,100
20231024,151600,676238030,19170,19190,19200,19170,57
20231024,151500,675143810,19200,19190,19200,19190,101
20231024,151400,673204620,19190,19200,19200,19190,31
20231024,151300,672609430,19200,19190,19200,19180,51
20231024,151200,671630600,19200,19180,19200,19180,59
20231024,151100,670498230,19190,19120,19190,19120,13
20231024,151000,670248950,19160,19180,19180,19130,7
20231024,150900,670114800,19190,19180,19200,19180,214
20231024,150800,666007930,19180,19140,19180,19140,79
20231024,150700,664494840,19140,19100,19140,19100,43
20231024,150600,663672440,19100,19110,19110,19100,2
20231024,150500,663634230,19110,19110,19110,19110,2
20231024,150400,663596010,19100,19110,19110,19070,22
20231024,150300,663176200,19090,19070,19100,19070,6
20231024,150200,663061660,19120,19120,19120,19120,1
20231024,150100,663042540,19130,19000,19130,19000,357
20231024,150000,656220820,19020,19030,19030,19020,4
20231024,145900,656144710,19050,19050,19050,19050,0
20231024,145800,656144710,19050,19050,19050,19050,3
20231024,145700,656087560,19070,19070,19070,19070,10
20231024,145600,655896860,19080,19080,19090,19080,70
20231024,145500,654561250,19080,19080,19080,19080,1
20231024,145400,654542170,19080,19080,19090,19080,5
20231024,145300,654446760,19080,19080,19080,19080,2
20231024,145200,654408600,19080,19080,19080,19080,1
20231024,145100,654389520,19080,19080,19090,19080,22
20231024,145000,653969740,19100,19110,19110,19100,4
20231024,144900,653893310,19090,19110,19110,19090,2
20231024,144800,653855110,19150,19080,19150,19080,23
20231024,144700,653415470,19090,19090,19090,19090,9
20231024,144600,653243660,19090,19090,19090,19090,2
20231024,144500,653205480,19100,19080,19100,19080,9
20231024,144400,653033610,19100,19090,19100,19090,4
20231024,144300,652957240,19090,19090,19090,19090,6
20231024,144200,652842700,19110,19110,19110,19110,0
20231024,144100,652842700,19110,19090,19110,19090,8
20231024,144000,652689950,19080,19080,19080,19080,2
20231024,143900,652651790,19090,19090,19090,19090,2
20231024,143800,652613610,19120,19120,19120,19120,1
20231024,143700,652594490,19120,19130,19130,19120,2
20231024,143600,652556240,19150,19120,19150,19120,11
20231024,143500,652345640,19140,19140,19140,19140,10
20231024,143400,652154240,19100,19080,19100,19080,105
20231024,143300,650148920,19080,19060,19080,19060,58
20231024,143200,649042440,19060,19060,19060,19060,1
20231024,143100,649023380,19080,19020,19080,19020,22
20231024,143000,648604010,18970,18960,18970,18960,15
20231024,142900,648319490,18960,18960,18960,18960,2
20231024,142800,648281570,18960,18960,18960,18960,2
20231024,142700,648243650,18960,18970,18970,18960,5
20231024,142600,648148810,18990,18990,18990,18990,0
20231024,142500,648148810,18990,18970,18990,18970,3
20231024,142400,648091860,18970,19000,19000,18970,6
20231024,142300,647977950,18990,18990,18990,18990,0
20231024,142200,647977950,18990,18970,18990,18970,18
20231024,142100,647636210,18980,18980,18980,18980,0
20231024,142000,647636210,18980,18940,19000,18940,628
20231024,141900,635732970,18940,18940,18940,18940,175
20231024,141800,632418470,18940,18940,18940,18930,154
20231024,141700,629503220,18940,18940,18940,18940,2
20231024,141600,629465340,18940,18940,18950,18940,40
20231024,141500,628707630,18940,18940,18940,18940,2
20231024,141400,628669750,18940,18940,18940,18940,2
20231024,141300,628631870,18960,18960,18960,18960,11
20231024,141200,628423310,18960,18950,18960,18950,79
20231024,141100,626925500,18960,18960,18960,18960,2
20231024,141000,626887580,18950,18960,18960,18950,65
20231024,140900,625655200,18970,18960,18970,18960,73
20231024,140800,624270610,18900,18860,18900,18860,320
20231024,140700,618225260,18840,18750,18850,18750,2819
20231024,140600,565249330,18730,18730,18730,18730,3
20231024,140500,565193140,18740,18720,18740,18720,65
20231024,140400,563975610,18720,18720,18720,18720,1
20231024,140300,563956890,18710,18720,18720,18710,4
20231024,140200,563882020,18730,18730,18730,18730,0
20231024,140100,563882020,18730,18710,18730,18710,36
20231024,140000,563208090,18710,18710,18710,18710,2
20231024,135900,563170670,18710,18710,18710,18710,2
20231024,135800,563133250,18710,18710,18710,18710,1
20231024,135700,563114540,18720,18720,18720,18720,2
20231024,135600,563077100,18740,18720,18740,18720,5
20231024,135500,562983480,18710,18710,18710,18710,0
20231024,135400,562983480,18710,18700,18710,18700,153
20231024,135300,560120870,18700,18700,18700,18700,1
20231024,135200,560102170,18700,18700,18700,18700,2
20231024,135100,560064770,18700,18700,18700,18700,2
20231024,135000,560027370,18710,18710,18710,18710,2
20231024,134900,559989950,18720,18700,18720,18700,4
20231024,134800,559915090,18700,18700,18700,18700,0
20231024,134700,559915090,18700,18690,18700,18690,11
20231024,134600,559709400,18690,18690,18690,18690,2
20231024,134500,559672020,18690,18680,18690,18680,40
20231024,134400,558924500,18680,18680,18690,18680,3
20231024,134300,558868450,18680,18670,18680,18670,3
20231024,134200,558812430,18670,18670,18670,18670,3
20231024,134100,558756420,18670,18670,18670,18670,2
20231024,134000,558719080,18670,18670,18670,18670,1
20231024,133900,558700410,18670,18670,18670,18670,1
20231024,133800,558681740,18670,18670,18670,18670,3
20231024,133700,558625730,18670,18670,18670,18670,2
20231024,133600,558588390,18670,18680,18680,18670,2
20231024,133500,558551040,18690,18690,18690,18690,10
20231024,133400,558364140,18680,18680,18680,18680,0
20231024,133300,558364140,18680,18670,18680,18670,3
20231024,133200,558308120,18680,18690,18690,18680,3
20231024,133100,558252070,18680,18680,18680,18680,1
20231024,133000,558233390,18680,18710,18710,18680,43
20231024,132900,557429880,18710,18710,18710,18710,2
20231024,132800,557392460,18730,18730,18730,18730,1
20231024,132700,557373730,18750,18740,18750,18740,10
20231024,132600,557186240,18750,18650,18750,18650,292
20231024,132500,551715660,18660,18660,18660,18660,1
20231024,132400,551697000,18670,18670,18670,18670,3
20231024,132300,551640990,18670,18670,18670,18670,1
20231024,132200,551622320,18670,18670,18670,18670,3
20231024,132100,551566310,18660,18690,18690,18660,15
20231024,132000,551286350,18690,18660,18690,18660,51
20231024,131900,550333220,18670,18670,18670,18670,2
20231024,131800,550295880,18680,18680,18680,18680,0
20231024,131700,550295880,18680,18650,18680,18650,15
20231024,131600,550015780,18660,18660,18660,18660,34
20231024,131500,549381340,18650,18650,18650,18650,2
20231024,131400,549344040,18650,18650,18650,18650,1
20231024,131300,549325390,18660,18660,18660,18660,3
20231024,131200,549269410,18660,18650,18660,18650,4
20231024,131100,549194780,18660,18650,18660,18650,3
20231024,131000,549138810,18650,18650,18650,18650,6
20231024,130900,549026910,18640,18650,18650,18640,3
20231024,130800,548970980,18640,18640,18650,18640,5
20231024,130700,548877770,18640,18640,18640,18640,1
20231024,130600,548859130,18640,18640,18640,18640,1
20231024,130500,548840490,18650,18660,18660,18650,2
20231024,130400,548803180,18660,18660,18660,18660,0
20231024,130300,548803180,18660,18660,18660,18660,2
20231024,130200,548765860,18660,18660,18660,18660,7
20231024,130100,548635240,18650,18650,18650,18650,32
20231024,130000,548038440,18640,18640,18640,18640,2
20231024,125900,548001160,18640,18640,18640,18640,29
20231024,125800,547460600,18640,18640,18640,18640,1
20231024,125700,547441960,18640,18650,18650,18640,3
20231024,125600,547386020,18640,18640,18640,18640,5
20231024,125500,547292820,18640,18640,18640,18640,2
20231024,125400,547255540,18640,18640,18640,18640,1
20231024,125300,547236900,18640,18640,18640,18640,3
20231024,125200,547180980,18640,18640,18640,18640,1
20231024,125100,547162340,18650,18650,18650,18650,4
20231024,125000,547087740,18660,18660,18660,18660,1
20231024,124900,547069080,18660,18660,18660,18660,3
20231024,124800,547013100,18670,18670,18670,18670,0
20231024,124700,547013100,18670,18680,18690,18650,26
20231024,124600,546527260,18680,18650,18680,18650,106
20231024,124500,544548920,18640,18640,18640,18640,6
20231024,124400,544437080,18640,18640,18640,18640,23
20231024,124300,544008360,18640,18640,18640,18640,1
20231024,124200,543989720,18650,18640,18650,18640,5
20231024,124100,543896480,18640,18640,18640,18640,2
20231024,124000,543859200,18650,18630,18650,18630,8
20231024,123900,543710080,18640,18640,18640,18640,1
20231024,123800,543691440,18640,18640,18640,18640,2
20231024,123700,543654160,18620,18620,18620,18620,0
20231024,123600,543654160,18620,18620,18620,18620,4
20231024,123500,543579680,18640,18640,18640,18640,2
20231024,123400,543542400,18620,18620,18620,18620,1
20231024,123300,543523780,18620,18620,18620,18620,1
20231024,123200,543505160,18630,18640,18640,18630,5
20231024,123100,543411980,18640,18650,18650,18640,47
20231024,123000,542535830,18640,18640,18640,18640,2
20231024,122900,542498550,18630,18630,18630,18630,3
20231024,122800,542442660,18640,18640,18640,18640,0
20231024,122700,542442660,18640,18640,18640,18630,72
20231024,122600,541101100,18640,18640,18640,18640,2
20231024,122500,541063820,18640,18640,18640,18640,2
20231024,122400,541026540,18630,18630,18630,18630,3
20231024,122300,540970650,18620,18600,18620,18600,25
20231024,122200,540505190,18600,18600,18600,18600,1
20231024,122100,540486590,18600,18600,18600,18600,2
20231024,122000,540449390,18600,18600,18600,18600,1
20231024,121900,540430790,18610,18610,18610,18610,4
20231024,121800,540356350,18610,18620,18620,18610,12
20231024,121700,540132930,18590,18590,18590,18590,0
20231024,121600,540132930,18590,18590,18590,18590,0
20231024,121500,540132930,18590,18580,18590,18580,2
20231024,121400,540095760,18580,18580,18580,18580,3
20231024,121300,540040020,18580,18580,18580,18580,1
20231024,121200,540021440,18580,18580,18580,18580,2
20231024,121100,539984280,18590,18590,18590,18580,27
20231024,121000,539482490,18590,18590,18590,18590,3
20231024,120900,539426720,18600,18600,18600,18600,0
20231024,120800,539426720,18600,18590,18600,18590,5
20231024,120700,539333750,18590,18590,18590,18590,3
20231024,120600,539277980,18600,18600,18600,18600,0
20231024,120500,539277980,18600,18600,18600,18600,0
20231024,120400,539277980,18600,18610,18610,18600,28
20231024,120300,538756920,18620,18620,18620,18620,2
20231024,120200,538719680,18630,18630,18630,18630,32
20231024,120100,538123520,18610,18610,18610,18610,51
20231024,120000,537174410,18610,18610,18610,18610,1
20231024,115900,537155800,18620,18620,18620,18620,4
20231024,115800,537081320,18610,18610,18610,18610,0
20231024,115700,537081320,18610,18610,18610,18610,36
20231024,115600,536411360,18600,18600,18600,18600,0
20231024,115500,536411360,18600,18600,18600,18600,1
20231024,115400,536392760,18620,18620,18620,18620,4
20231024,115300,536318280,18610,18610,18610,18610,0
20231024,115200,536318280,18610,18610,18610,18610,9
20231024,115100,536150790,18610,18610,18610,18610,0
20231024,115000,536150790,18610,18610,18610,18610,0
20231024,114900,536150790,18610,18610,18610,18610,6
20231024,114800,536039130,18600,18600,18600,18600,0
20231024,114700,536039130,18600,18600,18600,18600,0
20231024,114600,536039130,18600,18590,18600,18590,8
20231024,114500,535890340,18590,18590,18590,18590,1
20231024,114400,535871750,18590,18590,18590,18590,2
20231024,114300,535834570,18600,18600,18600,18600,0
20231024,114200,535834570,18600,18600,18600,18600,0
20231024,114100,535834570,18600,18600,18600,18600,0
20231024,114000,535834570,18600,18600,18600,18600,22
20231024,113900,535425370,18620,18620,18620,18620,0
20231024,113800,535425370,18620,18620,18620,18620,0
20231024,113700,535425370,18620,18620,18620,18620,3
20231024,113600,535369510,18630,18630,18630,18630,3
20231024,113500,535313620,18630,18630,18630,18630,2
20231024,113400,535276360,18640,18640,18640,18640,0
20231024,113300,535276360,18640,18640,18640,18640,1
20231024,113200,535257720,18630,18630,18630,18630,2
20231024,113100,535220460,18630,18640,18640,18620,28
20231024,113000,534698570,18650,18650,18650,18650,2
20231024,112900,534661270,18640,18640,18640,18640,1
20231024,112800,534642630,18640,18650,18650,18640,3
20231024,112700,534586690,18670,18670,18670,18670,0
20231024,112600,534586690,18670,18590,18670,18590,81
20231024,112500,533077760,18580,18580,18580,18580,2
20231024,112400,533040600,18600,18580,18600,18580,15
20231024,112300,532761620,18580,18580,18580,18580,3
20231024,112200,532705880,18590,18590,18590,18590,0
20231024,112100,532705880,18590,18590,18590,18590,2
20231024,112000,532668700,18580,18580,18580,18580,4
20231024,111900,532594380,18570,18570,18570,18570,0
20231024,111800,532594380,18570,18540,18570,18540,104
20231024,111700,530665130,18540,18510,18540,18510,7
20231024,111600,530535450,18520,18520,18520,18520,0
20231024,111500,530535450,18520,18510,18520,18510,6
20231024,111400,530424350,18510,18510,18510,18510,0
20231024,111300,530424350,18510,18510,18510,18510,0
20231024,111200,530424350,18510,18470,18570,18470,402
20231024,111100,522986660,18450,18440,18450,18440,7
20231024,111000,522857550,18450,18450,18450,18440,5
20231024,110900,522765320,18470,18470,18470,18470,0
20231024,110800,522765320,18470,18460,18470,18460,12
20231024,110700,522543710,18470,18450,18470,18450,3
20231024,110600,522488340,18460,18460,18460,18460,2
20231024,110500,522451420,18430,18440,18440,18430,182
20231024,110400,519095360,18430,18430,18430,18430,0
20231024,110300,519095360,18430,18410,18430,18390,1128
20231024,110200,498338900,18420,18430,18460,18420,1574
20231024,110100,469330170,18440,18440,18440,18430,4
20231024,110000,469256430,18440,18460,18460,18440,95
20231024,105900,467504590,18450,18450,18460,18450,21
20231024,105800,467117130,18450,18460,18460,18450,152
20231024,105700,464312690,18460,18470,18470,18460,82
20231024,105600,462798930,18460,18470,18470,18460,6
20231024,105500,462688120,18460,18510,18510,18460,2457
20231024,105400,417258850,18520,18530,18530,18520,135
20231024,105300,414758320,18530,18570,18570,18530,902
20231024,105200,398037190,18580,18580,18580,18580,1
20231024,105100,398018610,18620,18620,18670,18610,917
20231024,105000,380950390,18670,18610,18670,18610,130
20231024,104900,378529850,18610,18580,18620,18580,61
20231024,104800,377394490,18580,18540,18580,18540,364
20231024,104700,370643770,18540,18560,18560,18540,1088
20231024,104600,350471830,18550,18550,18550,18550,3
20231024,104500,350416180,18550,18550,18550,18550,1
20231024,104400,350397630,18550,18550,18550,18550,999
20231024,104300,331866180,18540,18540,18540,18540,36
20231024,104200,331198740,18540,18540,18540,18540,2
20231024,104100,331161660,18550,18550,18550,18550,0
20231024,104000,331161660,18550,18540,18550,18540,67
20231024,103900,329918820,18550,18560,18560,18550,591
20231024,103800,318952440,18560,18560,18560,18560,402
20231024,103700,311491320,18560,18560,18560,18560,0
20231024,103600,311491320,18560,18560,18560,18560,0
20231024,103500,311491320,18560,18550,18560,18550,267
20231024,103400,306535810,18550,18600,18600,18550,2193
20231024,103300,265836770,18600,18600,18600,18600,2
20231024,103200,265799570,18600,18600,18600,18600,1
20231024,103100,265780970,18600,18600,18600,18600,101
20231024,103000,263902370,18600,18610,18610,18600,281
20231024,102900,258672980,18600,18590,18600,18590,59
20231024,102800,257575700,18590,18590,18590,18590,174
20231024,102700,254341040,18590,18590,18590,18590,13
20231024,102600,254099370,18590,18590,18590,18590,1
20231024,102500,254080780,18590,18590,18590,18590,2
20231024,102400,254043600,18590,18590,18590,18590,3
20231024,102300,253987830,18600,18590,18600,18590,2
20231024,102200,253950640,18590,18580,18590,18580,28
20231024,102100,253430370,18590,18580,18590,18580,128
20231024,102000,251052120,18580,18580,18580,18580,237
20231024,101900,246648660,18590,18590,18590,18590,664
20231024,101800,234304900,18620,18620,18620,18620,38
20231024,101700,233597340,18620,18620,18630,18620,17
20231024,101600,233280700,18620,18630,18630,18620,12
20231024,101500,233057160,18620,18620,18620,18620,2
20231024,101400,233019920,18630,18630,18630,18630,1
20231024,101300,233001290,18670,18670,18670,18670,0
20231024,101200,233001290,18670,18620,18670,18620,50
20231024,101100,232069400,18620,18580,18620,18580,361
20231024,101000,225359300,18580,18580,18580,18580,4
20231024,100900,225284980,18580,18580,18580,18580,3
20231024,100800,225229240,18580,18570,18580,18570,277
20231024,100700,220083030,18560,18560,18560,18560,1
20231024,100600,220064470,18560,18560,18560,18560,3
20231024,100500,220008790,18560,18560,18560,18560,2
20231024,100400,219971670,18560,18560,18560,18560,0
20231024,100300,219971670,18560,18560,18560,18560,0
20231024,100200,219971670,18560,18560,18560,18540,541
20231024,100100,209936670,18570,18570,18570,18570,5
20231024,100000,209843820,18590,18590,18590,18590,0
20231024,095900,209843820,18590,18620,18620,18590,2830
20231024,095800,157221820,18630,18670,18670,18630,15
20231024,095700,156942130,18670,18680,18730,18570,1118
20231024,095600,136076800,18730,18560,18730,18560,200
20231024,095500,132349890,18560,18560,18560,18560,20
20231024,095400,131978690,18560,18560,18560,18560,1
20231024,095300,131960130,18560,18530,18560,18530,77
20231024,095200,130533140,18530,18530,18530,18530,0
20231024,095100,130533140,18530,18530,18530,18530,6
20231024,095000,130421960,18530,18560,18560,18530,45
20231024,094900,129588080,18560,18570,18580,18550,108
20231024,094800,127584080,18550,18570,18570,18550,17
20231024,094700,127268690,18550,18590,18590,18550,260
20231024,094600,122439030,18600,18600,18600,18600,21
20231024,094500,122048430,18600,18600,18600,18600,8
20231024,094400,121899630,18610,18610,18610,18610,5
20231024,094300,121806580,18740,18610,18760,18600,443
20231024,094200,113545090,18760,18620,18760,18620,100
20231024,094100,111672770,18640,18640,18720,18640,124
20231024,094000,109358480,18660,18650,18660,18650,150
20231024,093900,106559660,18640,18630,18690,18620,220
20231024,093800,102458810,18690,18610,18690,18610,39
20231024,093700,101730720,18630,18610,18630,18610,302
20231024,093600,96110080,18630,18580,18630,18580,124
20231024,093500,93800680,18630,18530,18630,18530,201
20231024,093400,90056510,18560,18560,18560,18560,0
20231024,093300,90056510,18560,18560,18560,18560,0
20231024,093200,90056510,18560,18550,18560,18550,200
20231024,093100,86344530,18510,18510,18520,18510,36
20231024,093000,85678160,18510,18550,18550,18510,328
20231024,092900,79606350,18550,18550,18550,18550,1
20231024,092800,79587800,18560,18540,18560,18540,55
20231024,092700,78567540,18530,18520,18530,18520,101
20231024,092600,76696040,18530,18530,18530,18530,0
20231024,092500,76696040,18530,18530,18530,18530,144
20231024,092400,74027720,18540,18530,18540,18530,3
20231024,092300,73972120,18530,18530,18530,18530,2
20231024,092200,73935060,18520,18520,18520,18520,2
20231024,092100,73898020,18520,18500,18520,18500,84
20231024,092000,72343940,18510,18530,18530,18510,714
20231024,091900,59119000,18530,18550,18550,18530,88
20231024,091800,57488320,18570,18570,18570,18570,5
20231024,091700,57395470,18540,18560,18680,18540,234
20231024,091600,53049210,18560,18550,18560,18550,500
20231024,091500,43769250,18540,18570,18570,18530,510
20231024,091400,34304650,18580,18590,18590,18580,15
20231024,091300,34025900,18610,18570,18610,18570,231
20231024,091200,29733860,18550,18590,18590,18550,6
20231024,091100,29622480,18600,18600,18600,18600,9
20231024,091000,29455080,18550,18650,18650,18550,301
20231024,090900,23865170,18650,18640,18650,18640,3
20231024,090800,23809230,18650,18590,18650,18590,630
20231024,090700,12087420,18590,18600,18610,18590,16
20231024,090600,11789760,18600,18600,18600,18580,245
20231024,090500,7233500,18600,18570,18600,18570,19
20231024,090400,6880270,18570,18570,18570,18570,24
20231024,090300,6434590,18570,18550,18580,18550,20
20231024,090200,6063110,18590,18590,18590,18590,0
20231024,090100,6063110,18590,18590,18590,18590,9
20231024,090000,5895800,18610,18470,18610,18470,319