KissMeData/002320/min/candle-20231018.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231018,183600,197381100,19700,19700,19700,19700,2128
20231018,183500,197381100,19700,19700,19700,19700,0
20231018,183400,197381100,19700,19700,19700,19700,0
20231018,183300,197381100,19700,19700,19700,19700,0
20231018,183200,197381100,19700,19700,19700,19700,0
20231018,183100,197381100,19700,19700,19700,19700,0
20231018,183000,197381100,19700,19700,19700,19700,0
20231018,182900,197381100,19700,19700,19700,19700,0
20231018,182800,197381100,19700,19700,19700,19700,0
20231018,182700,197381100,19700,19700,19700,19700,0
20231018,182600,197381100,19700,19700,19700,19700,0
20231018,182500,197381100,19700,19700,19700,19700,0
20231018,182400,197381100,19700,19700,19700,19700,0
20231018,182300,197381100,19700,19700,19700,19700,0
20231018,182200,197381100,19700,19700,19700,19700,0
20231018,182100,197381100,19700,19700,19700,19700,0
20231018,182000,197381100,19700,19700,19700,19700,0
20231018,181900,197381100,19700,19700,19700,19700,0
20231018,181800,197381100,19700,19700,19700,19700,0
20231018,181700,197381100,19700,19700,19700,19700,0
20231018,181600,197381100,19700,19700,19700,19700,0
20231018,181500,197381100,19700,19700,19700,19700,0
20231018,181400,197381100,19700,19700,19700,19700,0
20231018,181300,197381100,19700,19700,19700,19700,0
20231018,181200,197381100,19700,19700,19700,19700,0
20231018,181100,197381100,19700,19700,19700,19700,0
20231018,181000,197381100,19700,19700,19700,19700,0
20231018,180900,197381100,19700,19700,19700,19700,0
20231018,180800,197381100,19700,19700,19700,19700,0
20231018,180700,197381100,19700,19700,19700,19700,0
20231018,180600,197381100,19700,19700,19700,19700,2128
20231018,180500,197381100,19700,19700,19700,19700,0
20231018,180400,197381100,19700,19700,19700,19700,0
20231018,180300,197381100,19700,19700,19700,19700,0
20231018,180200,197381100,19700,19700,19700,19700,0
20231018,180100,197381100,19700,19700,19700,19700,0
20231018,180000,197381100,19700,19700,19700,19700,0
20231018,175900,197381100,19700,19700,19700,19700,0
20231018,175800,197381100,19700,19700,19700,19700,0
20231018,175700,197381100,19700,19700,19700,19700,0
20231018,175600,197381100,19700,19700,19700,19700,0
20231018,175500,197381100,19700,19700,19700,19700,0
20231018,175400,197381100,19700,19700,19700,19700,0
20231018,175300,197381100,19700,19700,19700,19700,0
20231018,175200,197381100,19700,19700,19700,19700,0
20231018,175100,197381100,19700,19700,19700,19700,0
20231018,175000,197381100,19700,19700,19700,19700,0
20231018,174900,197381100,19700,19700,19700,19700,0
20231018,174800,197381100,19700,19700,19700,19700,0
20231018,174700,197381100,19700,19700,19700,19700,0
20231018,174600,197381100,19700,19700,19700,19700,0
20231018,174500,197381100,19700,19700,19700,19700,0
20231018,174400,197381100,19700,19700,19700,19700,0
20231018,174300,197381100,19700,19700,19700,19700,0
20231018,174200,197381100,19700,19700,19700,19700,0
20231018,174100,197381100,19700,19700,19700,19700,0
20231018,174000,197381100,19700,19700,19700,19700,0
20231018,173900,197381100,19700,19700,19700,19700,0
20231018,173800,197381100,19700,19700,19700,19700,0
20231018,173700,197381100,19700,19700,19700,19700,0
20231018,173600,197381100,19700,19700,19700,19700,2128
20231018,173500,197381100,19700,19700,19700,19700,0
20231018,173400,197381100,19700,19700,19700,19700,0
20231018,173300,197381100,19700,19700,19700,19700,0
20231018,173200,197381100,19700,19700,19700,19700,0
20231018,173100,197381100,19700,19700,19700,19700,0
20231018,173000,197381100,19700,19700,19700,19700,0
20231018,172900,197381100,19700,19700,19700,19700,0
20231018,172800,197381100,19700,19700,19700,19700,0
20231018,172700,197381100,19700,19700,19700,19700,0
20231018,172600,197381100,19700,19700,19700,19700,0
20231018,172500,197381100,19700,19700,19700,19700,0
20231018,172400,197381100,19700,19700,19700,19700,0
20231018,172300,197381100,19700,19700,19700,19700,0
20231018,172200,197381100,19700,19700,19700,19700,0
20231018,172100,197381100,19700,19700,19700,19700,0
20231018,172000,197381100,19700,19700,19700,19700,0
20231018,171900,197381100,19700,19700,19700,19700,0
20231018,171800,197381100,19700,19700,19700,19700,0
20231018,171700,197381100,19700,19700,19700,19700,0
20231018,171600,197381100,19700,19700,19700,19700,0
20231018,171500,197381100,19700,19700,19700,19700,0
20231018,171400,197381100,19700,19700,19700,19700,0
20231018,171300,197381100,19700,19700,19700,19700,0
20231018,171200,197381100,19700,19700,19700,19700,0
20231018,171100,197381100,19700,19700,19700,19700,0
20231018,171000,197381100,19700,19700,19700,19700,0
20231018,170900,197381100,19700,19700,19700,19700,0
20231018,170800,197381100,19700,19700,19700,19700,0
20231018,170700,197381100,19700,19700,19700,19700,0
20231018,170600,197381100,19700,19700,19700,19700,2128
20231018,170500,197381100,19700,19700,19700,19700,0
20231018,170400,197381100,19700,19700,19700,19700,0
20231018,170300,197381100,19700,19700,19700,19700,0
20231018,170200,197381100,19700,19700,19700,19700,0
20231018,170100,197381100,19700,19700,19700,19700,0
20231018,170000,197381100,19700,19700,19700,19700,0
20231018,165900,197381100,19700,19700,19700,19700,0
20231018,165800,197381100,19700,19700,19700,19700,0
20231018,165700,197381100,19700,19700,19700,19700,0
20231018,165600,197381100,19700,19700,19700,19700,0
20231018,165500,197381100,19700,19700,19700,19700,0
20231018,165400,197381100,19700,19700,19700,19700,0
20231018,165300,197381100,19700,19700,19700,19700,0
20231018,165200,197381100,19700,19700,19700,19700,0
20231018,165100,197381100,19700,19700,19700,19700,0
20231018,165000,197381100,19700,19700,19700,19700,0
20231018,164900,197381100,19700,19700,19700,19700,0
20231018,164800,197381100,19700,19700,19700,19700,0
20231018,164700,197381100,19700,19700,19700,19700,0
20231018,164600,197381100,19700,19700,19700,19700,0
20231018,164500,197381100,19700,19700,19700,19700,0
20231018,164400,197381100,19700,19700,19700,19700,0
20231018,164300,197381100,19700,19700,19700,19700,0
20231018,164200,197381100,19700,19700,19700,19700,0
20231018,164100,197381100,19700,19700,19700,19700,0
20231018,164000,197381100,19700,19700,19700,19700,0
20231018,163900,197381100,19700,19700,19700,19700,0
20231018,163800,197381100,19700,19700,19700,19700,0
20231018,163700,197381100,19700,19700,19700,19700,0
20231018,163600,197381100,19700,19700,19700,19700,2128
20231018,163500,197381100,19700,19700,19700,19700,0
20231018,163400,197381100,19700,19700,19700,19700,0
20231018,163300,197381100,19700,19700,19700,19700,0
20231018,163200,197381100,19700,19700,19700,19700,0
20231018,163100,197381100,19700,19700,19700,19700,0
20231018,163000,197381100,19700,19700,19700,19700,0
20231018,162900,197381100,19700,19700,19700,19700,0
20231018,162800,197381100,19700,19700,19700,19700,0
20231018,162700,197381100,19700,19700,19700,19700,0
20231018,162600,197381100,19700,19700,19700,19700,0
20231018,162500,197381100,19700,19700,19700,19700,0
20231018,162400,197381100,19700,19700,19700,19700,0
20231018,162300,197381100,19700,19700,19700,19700,0
20231018,162200,197381100,19700,19700,19700,19700,0
20231018,162100,197381100,19700,19700,19700,19700,0
20231018,162000,197381100,19700,19700,19700,19700,0
20231018,161900,197381100,19700,19700,19700,19700,0
20231018,161800,197381100,19700,19700,19700,19700,0
20231018,161700,197381100,19700,19700,19700,19700,0
20231018,161600,197381100,19700,19700,19700,19700,0
20231018,161500,197381100,19700,19700,19700,19700,0
20231018,161400,197381100,19700,19700,19700,19700,0
20231018,161300,197381100,19700,19700,19700,19700,0
20231018,161200,197381100,19700,19700,19700,19700,0
20231018,161100,197381100,19700,19700,19700,19700,0
20231018,161000,197381100,19700,19700,19700,19700,0
20231018,160900,197381100,19700,19700,19700,19700,0
20231018,160800,197381100,19700,19700,19700,19700,0
20231018,160700,197381100,19700,19700,19700,19700,0
20231018,160600,197381100,19700,19700,19700,19700,2128
20231018,160500,197381100,19700,19700,19700,19700,0
20231018,160400,197381100,19700,19700,19700,19700,0
20231018,160300,197381100,19700,19700,19700,19700,0
20231018,160200,197381100,19700,19700,19700,19700,0
20231018,160100,197381100,19700,19700,19700,19700,0
20231018,160000,197381100,19700,19700,19700,19700,0
20231018,155900,197381100,19700,19700,19700,19700,0
20231018,155800,197381100,19700,19700,19700,19700,0
20231018,155700,197381100,19700,19700,19700,19700,0
20231018,155600,197381100,19700,19700,19700,19700,0
20231018,155500,197381100,19700,19700,19700,19700,0
20231018,155400,197381100,19700,19700,19700,19700,0
20231018,155300,197381100,19700,19700,19700,19700,0
20231018,155200,197381100,19700,19700,19700,19700,0
20231018,155100,197381100,19700,19700,19700,19700,0
20231018,155000,197381100,19700,19700,19700,19700,0
20231018,154900,197381100,19700,19700,19700,19700,0
20231018,154800,197381100,19700,19700,19700,19700,0
20231018,154700,197381100,19700,19700,19700,19700,0
20231018,154600,197381100,19700,19700,19700,19700,0
20231018,154500,197381100,19700,19700,19700,19700,0
20231018,154400,197381100,19700,19700,19700,19700,0
20231018,154300,197381100,19700,19700,19700,19700,0
20231018,154200,197381100,19700,19700,19700,19700,0
20231018,154100,197381100,19700,19700,19700,19700,0
20231018,154000,197381100,19700,19700,19700,19700,0
20231018,153900,197381100,19700,19700,19700,19700,0
20231018,153800,197381100,19700,19700,19700,19700,0
20231018,153700,197381100,19700,19700,19700,19700,0
20231018,153600,197381100,19700,19700,19700,19700,2128
20231018,153500,197381100,19700,19700,19700,19700,0
20231018,153400,197381100,19700,19700,19700,19700,0
20231018,153300,197381100,19700,19700,19700,19700,0
20231018,153200,197381100,19700,19700,19700,19700,0
20231018,153100,197381100,19700,19700,19700,19700,0
20231018,153000,197381100,19700,19700,19700,19700,2128
20231018,152900,155459500,19770,19770,19770,19770,0
20231018,152800,155459500,19770,19770,19770,19770,0
20231018,152700,155459500,19770,19770,19770,19770,0
20231018,152600,155459500,19770,19770,19770,19770,0
20231018,152500,155459500,19770,19770,19770,19770,0
20231018,152400,155459500,19770,19770,19770,19770,0
20231018,152300,155459500,19770,19770,19770,19770,0
20231018,152200,155459500,19770,19770,19770,19770,0
20231018,152100,155459500,19770,19770,19770,19770,0
20231018,152000,155459500,19770,19770,19770,19770,0
20231018,151900,155459500,19770,19760,19770,19760,66
20231018,151800,154154730,19760,19770,19770,19760,37
20231018,151700,153423340,19780,19770,19780,19770,92
20231018,151600,151604000,19770,19800,19800,19770,27
20231018,151500,151069990,19790,19770,19790,19770,307
20231018,151400,144995430,19770,19680,19770,19680,123
20231018,151300,142568660,19680,19620,19680,19620,107
20231018,151200,140465790,19620,19620,19620,19620,1
20231018,151100,140446170,19620,19610,19620,19610,26
20231018,151000,139936300,19610,19600,19610,19600,57
20231018,150900,138818600,19600,19600,19600,19600,7
20231018,150800,138681400,19600,19600,19600,19600,7
20231018,150700,138544200,19600,19610,19610,19600,12
20231018,150600,138308890,19610,19610,19610,19610,7
20231018,150500,138171620,19610,19610,19610,19610,6
20231018,150400,138053960,19610,19610,19620,19610,42
20231018,150300,137230240,19600,19610,19610,19600,736
20231018,150200,122803670,19610,19610,19620,19610,6
20231018,150100,122686000,19610,19600,19610,19600,13
20231018,150000,122431100,19600,19630,19630,19600,664
20231018,145900,109410140,19640,19640,19640,19640,0
20231018,145800,109410140,19640,19640,19640,19640,0
20231018,145700,109410140,19640,19640,19640,19640,0
20231018,145600,109410140,19640,19640,19640,19640,0
20231018,145500,109410140,19640,19640,19640,19640,0
20231018,145400,109410140,19640,19640,19640,19640,0
20231018,145300,109410140,19640,19640,19640,19640,0
20231018,145200,109410140,19640,19640,19640,19640,0
20231018,145100,109410140,19640,19620,19640,19620,87
20231018,145000,107702540,19630,19630,19630,19630,0
20231018,144900,107702540,19630,19630,19630,19630,0
20231018,144800,107702540,19630,19630,19630,19630,0
20231018,144700,107702540,19630,19630,19630,19630,0
20231018,144600,107702540,19630,19630,19630,19630,0
20231018,144500,107702540,19630,19630,19630,19630,0
20231018,144400,107702540,19630,19630,19630,19630,0
20231018,144300,107702540,19630,19630,19630,19630,0
20231018,144200,107702540,19630,19630,19630,19630,0
20231018,144100,107702540,19630,19630,19630,19630,0
20231018,144000,107702540,19630,19630,19630,19630,1
20231018,143900,107682910,19630,19630,19630,19630,1
20231018,143800,107663280,19630,19630,19630,19630,0
20231018,143700,107663280,19630,19630,19630,19630,0
20231018,143600,107663280,19630,19630,19630,19630,0
20231018,143500,107663280,19630,19620,19630,19620,8
20231018,143400,107506280,19610,19610,19610,19610,0
20231018,143300,107506280,19610,19610,19610,19610,32
20231018,143200,106878760,19600,19600,19600,19600,62
20231018,143100,105663560,19600,19600,19600,19600,3
20231018,143000,105604760,19610,19610,19610,19610,1
20231018,142900,105585150,19600,19600,19600,19600,3
20231018,142800,105526350,19600,19600,19600,19600,0
20231018,142700,105526350,19600,19600,19600,19600,19
20231018,142600,105153950,19600,19600,19600,19600,3
20231018,142500,105095150,19600,19600,19600,19600,0
20231018,142400,105095150,19600,19600,19600,19600,3
20231018,142300,105036350,19600,19620,19620,19600,558
20231018,142200,94093990,19620,19620,19620,19620,0
20231018,142100,94093990,19620,19620,19620,19620,1
20231018,142000,94074370,19620,19620,19620,19620,0
20231018,141900,94074370,19620,19620,19620,19620,0
20231018,141800,94074370,19620,19620,19620,19620,32
20231018,141700,93446530,19620,19620,19620,19620,4
20231018,141600,93368050,19620,19620,19620,19620,0
20231018,141500,93368050,19620,19620,19620,19620,3
20231018,141400,93309190,19620,19620,19620,19620,1
20231018,141300,93289570,19620,19620,19620,19620,2
20231018,141200,93250330,19620,19620,19620,19620,0
20231018,141100,93250330,19620,19620,19620,19620,0
20231018,141000,93250330,19620,19620,19620,19620,0
20231018,140900,93250330,19620,19620,19620,19620,0
20231018,140800,93250330,19620,19630,19630,19620,52
20231018,140700,92229580,19640,19640,19640,19640,0
20231018,140600,92229580,19640,19640,19640,19640,5
20231018,140500,92131380,19640,19640,19640,19640,0
20231018,140400,92131380,19640,19640,19640,19640,5
20231018,140300,92033180,19640,19640,19640,19640,0
20231018,140200,92033180,19640,19640,19640,19640,0
20231018,140100,92033180,19640,19640,19640,19640,0
20231018,140000,92033180,19640,19630,19640,19630,13
20231018,135900,91777890,19630,19630,19630,19630,0
20231018,135800,91777890,19630,19640,19640,19630,4
20231018,135700,91699360,19640,19640,19640,19640,0
20231018,135600,91699360,19640,19640,19640,19640,3
20231018,135500,91640440,19640,19640,19640,19640,0
20231018,135400,91640440,19640,19640,19640,19640,0
20231018,135300,91640440,19640,19640,19640,19640,1
20231018,135200,91620800,19640,19640,19640,19640,0
20231018,135100,91620800,19640,19640,19640,19640,0
20231018,135000,91620800,19640,19640,19640,19640,0
20231018,134900,91620800,19640,19640,19640,19640,12
20231018,134800,91385120,19640,19640,19640,19640,0
20231018,134700,91385120,19640,19640,19640,19640,0
20231018,134600,91385120,19640,19640,19640,19640,0
20231018,134500,91385120,19640,19640,19640,19640,0
20231018,134400,91385120,19640,19640,19640,19640,3
20231018,134300,91326200,19650,19650,19650,19650,0
20231018,134200,91326200,19650,19650,19650,19650,0
20231018,134100,91326200,19650,19650,19650,19650,0
20231018,134000,91326200,19650,19650,19650,19650,0
20231018,133900,91326200,19650,19650,19650,19650,0
20231018,133800,91326200,19650,19650,19650,19650,0
20231018,133700,91326200,19650,19650,19650,19650,0
20231018,133600,91326200,19650,19650,19650,19650,0
20231018,133500,91326200,19650,19650,19650,19650,0
20231018,133400,91326200,19650,19650,19650,19650,2
20231018,133300,91286900,19650,19650,19650,19650,5
20231018,133200,91188650,19650,19650,19650,19650,0
20231018,133100,91188650,19650,19650,19650,19650,0
20231018,133000,91188650,19650,19650,19650,19650,0
20231018,132900,91188650,19650,19650,19650,19650,0
20231018,132800,91188650,19650,19650,19650,19650,0
20231018,132700,91188650,19650,19650,19650,19650,5
20231018,132600,91090400,19650,19650,19650,19650,0
20231018,132500,91090400,19650,19650,19650,19650,0
20231018,132400,91090400,19650,19650,19650,19650,0
20231018,132300,91090400,19650,19650,19650,19650,0
20231018,132200,91090400,19650,19650,19650,19650,0
20231018,132100,91090400,19650,19650,19650,19650,0
20231018,132000,91090400,19650,19630,19650,19630,23
20231018,131900,90638630,19630,19630,19630,19630,0
20231018,131800,90638630,19630,19630,19630,19630,0
20231018,131700,90638630,19630,19630,19630,19630,1
20231018,131600,90619000,19630,19630,19630,19630,0
20231018,131500,90619000,19630,19630,19630,19630,31
20231018,131400,90010470,19630,19630,19630,19630,1
20231018,131300,89990840,19630,19630,19630,19630,0
20231018,131200,89990840,19630,19630,19630,19630,4
20231018,131100,89912320,19650,19650,19650,19650,0
20231018,131000,89912320,19650,19650,19650,19650,0
20231018,130900,89912320,19650,19650,19650,19650,3
20231018,130800,89853370,19650,19650,19650,19650,3
20231018,130700,89794420,19650,19650,19650,19650,0
20231018,130600,89794420,19650,19650,19650,19650,1
20231018,130500,89774770,19650,19650,19650,19650,3
20231018,130400,89715820,19660,19660,19660,19660,0
20231018,130300,89715820,19660,19660,19660,19660,0
20231018,130200,89715820,19660,19660,19660,19660,0
20231018,130100,89715820,19660,19660,19660,19660,0
20231018,130000,89715820,19660,19660,19660,19660,1
20231018,125900,89696160,19650,19650,19650,19650,36
20231018,125800,88988760,19650,19650,19650,19650,0
20231018,125700,88988760,19650,19650,19650,19650,0
20231018,125600,88988760,19650,19650,19650,19650,0
20231018,125500,88988760,19650,19650,19650,19650,0
20231018,125400,88988760,19650,19650,19650,19650,0
20231018,125300,88988760,19650,19650,19650,19650,0
20231018,125200,88988760,19650,19650,19650,19650,0
20231018,125100,88988760,19650,19650,19650,19650,0
20231018,125000,88988760,19650,19650,19650,19650,1
20231018,124900,88969110,19650,19650,19650,19650,10
20231018,124800,88772610,19660,19660,19660,19660,9
20231018,124700,88595670,19660,19660,19660,19660,0
20231018,124600,88595670,19660,19660,19660,19660,3
20231018,124500,88536690,19670,19670,19670,19670,0
20231018,124400,88536690,19670,19670,19670,19670,0
20231018,124300,88536690,19670,19670,19670,19670,0
20231018,124200,88536690,19670,19670,19670,19670,0
20231018,124100,88536690,19670,19670,19670,19670,0
20231018,124000,88536690,19670,19670,19670,19670,0
20231018,123900,88536690,19670,19670,19670,19670,0
20231018,123800,88536690,19670,19670,19670,19670,0
20231018,123700,88536690,19670,19670,19670,19670,0
20231018,123600,88536690,19670,19670,19670,19670,0
20231018,123500,88536690,19670,19670,19670,19670,15
20231018,123400,88241640,19660,19660,19660,19660,0
20231018,123300,88241640,19660,19660,19660,19660,0
20231018,123200,88241640,19660,19660,19660,19660,0
20231018,123100,88241640,19660,19660,19660,19660,0
20231018,123000,88241640,19660,19660,19660,19660,0
20231018,122900,88241640,19660,19660,19660,19660,0
20231018,122800,88241640,19660,19660,19660,19660,0
20231018,122700,88241640,19660,19660,19660,19660,0
20231018,122600,88241640,19660,19660,19660,19660,0
20231018,122500,88241640,19660,19660,19660,19660,3
20231018,122400,88182660,19670,19670,19670,19670,0
20231018,122300,88182660,19670,19670,19670,19670,0
20231018,122200,88182660,19670,19670,19670,19670,1
20231018,122100,88162990,19680,19680,19680,19680,0
20231018,122000,88162990,19680,19680,19680,19680,0
20231018,121900,88162990,19680,19680,19680,19680,0
20231018,121800,88162990,19680,19680,19680,19680,0
20231018,121700,88162990,19680,19680,19680,19680,0
20231018,121600,88162990,19680,19680,19680,19680,1
20231018,121500,88143310,19680,19680,19680,19680,10
20231018,121400,87946510,19670,19670,19670,19670,0
20231018,121300,87946510,19670,19660,19670,19660,20
20231018,121200,87553190,19650,19650,19650,19650,4
20231018,121100,87474590,19650,19650,19650,19650,3
20231018,121000,87415640,19650,19650,19650,19650,0
20231018,120900,87415640,19650,19650,19650,19650,0
20231018,120800,87415640,19650,19650,19650,19650,0
20231018,120700,87415640,19650,19650,19650,19650,3
20231018,120600,87356690,19630,19630,19630,19630,0
20231018,120500,87356690,19630,19630,19630,19630,0
20231018,120400,87356690,19630,19610,19630,19610,401
20231018,120300,79490850,19610,19610,19610,19610,3
20231018,120200,79432020,19610,19610,19610,19610,0
20231018,120100,79432020,19610,19610,19610,19610,0
20231018,120000,79432020,19610,19610,19610,19610,0
20231018,115900,79432020,19610,19610,19610,19610,1
20231018,115800,79412410,19610,19610,19610,19610,0
20231018,115700,79412410,19610,19600,19610,19600,52
20231018,115600,78393190,19600,19600,19600,19600,0
20231018,115500,78393190,19600,19590,19600,19590,6
20231018,115400,78275600,19600,19620,19620,19600,945
20231018,115300,59747320,19620,19610,19620,19610,100
20231018,115200,57785330,19620,19620,19620,19620,25
20231018,115100,57294830,19610,19620,19620,19610,287
20231018,115000,51664680,19630,19630,19630,19630,9
20231018,114900,51488010,19630,19630,19630,19630,0
20231018,114800,51488010,19630,19630,19630,19630,0
20231018,114700,51488010,19630,19630,19630,19630,0
20231018,114600,51488010,19630,19630,19630,19630,1
20231018,114500,51468380,19630,19630,19630,19630,40
20231018,114400,50683180,19630,19630,19630,19630,0
20231018,114300,50683180,19630,19680,19680,19630,1200
20231018,114200,27104880,19680,19680,19680,19680,0
20231018,114100,27104880,19680,19680,19680,19680,0
20231018,114000,27104880,19680,19680,19680,19680,0
20231018,113900,27104880,19680,19680,19680,19680,0
20231018,113800,27104880,19680,19680,19680,19680,2
20231018,113700,27065520,19690,19690,19690,19690,0
20231018,113600,27065520,19690,19690,19690,19690,0
20231018,113500,27065520,19690,19690,19690,19690,0
20231018,113400,27065520,19690,19690,19690,19690,0
20231018,113300,27065520,19690,19690,19690,19690,0
20231018,113200,27065520,19690,19690,19690,19690,0
20231018,113100,27065520,19690,19690,19690,19690,0
20231018,113000,27065520,19690,19690,19690,19690,0
20231018,112900,27065520,19690,19690,19690,19690,0
20231018,112800,27065520,19690,19690,19690,19690,1
20231018,112700,27045830,19700,19690,19700,19690,5
20231018,112600,26947370,19690,19690,19690,19690,1
20231018,112500,26927680,19690,19690,19690,19690,0
20231018,112400,26927680,19690,19690,19690,19690,0
20231018,112300,26927680,19690,19690,19690,19690,0
20231018,112200,26927680,19690,19690,19690,19690,0
20231018,112100,26927680,19690,19690,19690,19690,0
20231018,112000,26927680,19690,19690,19690,19690,0
20231018,111900,26927680,19690,19690,19690,19690,0
20231018,111800,26927680,19690,19690,19690,19690,0
20231018,111700,26927680,19690,19690,19690,19690,51
20231018,111600,25923490,19700,19700,19700,19700,1
20231018,111500,25903790,19690,19690,19690,19690,1
20231018,111400,25884100,19690,19690,19690,19690,0
20231018,111300,25884100,19690,19690,19690,19690,0
20231018,111200,25884100,19690,19690,19690,19690,0
20231018,111100,25884100,19690,19690,19690,19690,0
20231018,111000,25884100,19690,19690,19690,19690,0
20231018,110900,25884100,19690,19690,19690,19690,0
20231018,110800,25884100,19690,19690,19690,19690,0
20231018,110700,25884100,19690,19690,19690,19690,0
20231018,110600,25884100,19690,19690,19690,19690,0
20231018,110500,25884100,19690,19690,19690,19690,0
20231018,110400,25884100,19690,19690,19690,19690,0
20231018,110300,25884100,19690,19690,19690,19690,0
20231018,110200,25884100,19690,19690,19690,19690,0
20231018,110100,25884100,19690,19690,19690,19690,0
20231018,110000,25884100,19690,19690,19690,19690,0
20231018,105900,25884100,19690,19690,19690,19690,0
20231018,105800,25884100,19690,19690,19690,19690,0
20231018,105700,25884100,19690,19690,19690,19690,0
20231018,105600,25884100,19690,19690,19690,19690,0
20231018,105500,25884100,19690,19690,19690,19690,1
20231018,105400,25864410,19780,19730,19780,19730,250
20231018,105300,20930790,19690,19700,19700,19690,44
20231018,105200,20064380,19700,19710,19730,19700,332
20231018,105100,13518120,19700,19700,19700,19700,0
20231018,105000,13518120,19700,19700,19700,19700,0
20231018,104900,13518120,19700,19700,19700,19700,0
20231018,104800,13518120,19700,19700,19700,19700,0
20231018,104700,13518120,19700,19700,19700,19700,0
20231018,104600,13518120,19700,19700,19700,19700,0
20231018,104500,13518120,19700,19700,19700,19700,0
20231018,104400,13518120,19700,19700,19700,19700,0
20231018,104300,13518120,19700,19700,19700,19700,1
20231018,104200,13498420,19700,19700,19700,19700,0
20231018,104100,13498420,19700,19700,19700,19700,0
20231018,104000,13498420,19700,19700,19700,19700,0
20231018,103900,13498420,19700,19700,19700,19700,0
20231018,103800,13498420,19700,19700,19700,19700,0
20231018,103700,13498420,19700,19700,19700,19700,0
20231018,103600,13498420,19700,19700,19700,19700,0
20231018,103500,13498420,19700,19700,19700,19700,0
20231018,103400,13498420,19700,19700,19700,19700,0
20231018,103300,13498420,19700,19700,19700,19700,0
20231018,103200,13498420,19700,19700,19700,19700,18
20231018,103100,13143820,19690,19690,19690,19690,0
20231018,103000,13143820,19690,19690,19690,19690,0
20231018,102900,13143820,19690,19690,19690,19690,0
20231018,102800,13143820,19690,19690,19690,19690,0
20231018,102700,13143820,19690,19690,19690,19690,0
20231018,102600,13143820,19690,19690,19690,19690,1
20231018,102500,13124130,19700,19700,19700,19700,0
20231018,102400,13124130,19700,19700,19700,19700,0
20231018,102300,13124130,19700,19700,19700,19700,0
20231018,102200,13124130,19700,19700,19700,19700,0
20231018,102100,13124130,19700,19700,19700,19700,0
20231018,102000,13124130,19700,19700,19700,19700,1
20231018,101900,13104430,19690,19690,19690,19690,1
20231018,101800,13084740,19690,19690,19690,19690,0
20231018,101700,13084740,19690,19690,19690,19690,31
20231018,101600,12474350,19690,19690,19690,19690,0
20231018,101500,12474350,19690,19690,19690,19690,0
20231018,101400,12474350,19690,19690,19690,19690,0
20231018,101300,12474350,19690,19690,19690,19690,0
20231018,101200,12474350,19690,19690,19690,19690,0
20231018,101100,12474350,19690,19690,19690,19690,0
20231018,101000,12474350,19690,19690,19690,19690,0
20231018,100900,12474350,19690,19700,19700,19690,8
20231018,100800,12316800,19710,19710,19710,19710,0
20231018,100700,12316800,19710,19710,19710,19710,11
20231018,100600,12099990,19710,19730,19730,19710,7
20231018,100500,11961930,19730,19730,19730,19730,0
20231018,100400,11961930,19730,19730,19730,19730,0
20231018,100300,11961930,19730,19730,19730,19730,0
20231018,100200,11961930,19730,19730,19730,19730,0
20231018,100100,11961930,19730,19730,19730,19730,5
20231018,100000,11863280,19730,19740,19740,19730,2
20231018,095900,11823810,19740,19740,19740,19740,10
20231018,095800,11626410,19740,19740,19740,19740,0
20231018,095700,11626410,19740,19740,19740,19740,0
20231018,095600,11626410,19740,19740,19740,19740,0
20231018,095500,11626410,19740,19740,19740,19740,1
20231018,095400,11606670,19740,19740,19740,19740,7
20231018,095300,11468490,19750,19750,19750,19750,0
20231018,095200,11468490,19750,19750,19750,19750,0
20231018,095100,11468490,19750,19750,19750,19750,0
20231018,095000,11468490,19750,19750,19750,19750,0
20231018,094900,11468490,19750,19750,19750,19750,0
20231018,094800,11468490,19750,19750,19750,19750,31
20231018,094700,10856240,19760,19760,19760,19760,0
20231018,094600,10856240,19760,19760,19760,19760,0
20231018,094500,10856240,19760,19770,19770,19760,32
20231018,094400,10223670,19770,19770,19770,19770,0
20231018,094300,10223670,19770,19770,19770,19770,0
20231018,094200,10223670,19770,19770,19770,19770,0
20231018,094100,10223670,19770,19770,19770,19770,0
20231018,094000,10223670,19770,19770,19770,19770,3
20231018,093900,10164360,19760,19760,19760,19760,0
20231018,093800,10164360,19760,19760,19760,19760,0
20231018,093700,10164360,19760,19760,19760,19760,0
20231018,093600,10164360,19760,19760,19760,19760,1
20231018,093500,10144600,19760,19760,19760,19760,0
20231018,093400,10144600,19760,19760,19760,19760,0
20231018,093300,10144600,19760,19760,19760,19760,1
20231018,093200,10124840,19760,19760,19760,19760,0
20231018,093100,10124840,19760,19760,19760,19760,0
20231018,093000,10124840,19760,19760,19760,19760,0
20231018,092900,10124840,19760,19760,19760,19760,0
20231018,092800,10124840,19760,19760,19760,19760,0
20231018,092700,10124840,19760,19760,19760,19760,0
20231018,092600,10124840,19760,19760,19760,19760,0
20231018,092500,10124840,19760,19760,19760,19760,0
20231018,092400,10124840,19760,19760,19760,19760,0
20231018,092300,10124840,19760,19760,19760,19760,1
20231018,092200,10105080,19770,19770,19770,19770,0
20231018,092100,10105080,19770,19770,19770,19770,5
20231018,092000,10006230,19780,19780,19780,19780,0
20231018,091900,10006230,19780,19780,19780,19780,0
20231018,091800,10006230,19780,19780,19780,19780,1
20231018,091700,9986450,19780,19710,19780,19710,3
20231018,091600,9927250,19710,19710,19710,19710,0
20231018,091500,9927250,19710,19710,19710,19710,0
20231018,091400,9927250,19710,19710,19710,19710,4
20231018,091300,9848410,19710,19710,19710,19710,0
20231018,091200,9848410,19710,19710,19710,19710,1
20231018,091100,9828700,19650,19650,19650,19650,0
20231018,091000,9828700,19650,19650,19650,19650,0
20231018,090900,9828700,19650,19650,19650,19650,0
20231018,090800,9828700,19650,19650,19650,19650,0
20231018,090700,9828700,19650,19650,19650,19650,0
20231018,090600,9828700,19650,19650,19650,19650,0
20231018,090500,9828700,19650,19650,19650,19650,0
20231018,090400,9828700,19650,19650,19650,19650,300
20231018,090300,3933700,19650,19660,19660,19650,156
20231018,090200,867580,19710,19780,19780,19710,43
20231018,090100,19870,19870,19870,19870,19870,0
20231018,090000,19870,19870,19870,19870,19870,1