KissMeData/002320/min/candle-20241017.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241017,183700,566276600,19720,19720,19720,19720,299
20241017,183600,566276600,19720,19720,19720,19720,0
20241017,183500,566276600,19720,19720,19720,19720,0
20241017,183400,566276600,19720,19720,19720,19720,0
20241017,183300,566276600,19720,19720,19720,19720,0
20241017,183200,566276600,19720,19720,19720,19720,0
20241017,183100,566276600,19720,19720,19720,19720,0
20241017,183000,566276600,19720,19720,19720,19720,0
20241017,182900,566276600,19720,19720,19720,19720,0
20241017,182800,566276600,19720,19720,19720,19720,0
20241017,182700,566276600,19720,19720,19720,19720,0
20241017,182600,566276600,19720,19720,19720,19720,0
20241017,182500,566276600,19720,19720,19720,19720,0
20241017,182400,566276600,19720,19720,19720,19720,0
20241017,182300,566276600,19720,19720,19720,19720,0
20241017,182200,566276600,19720,19720,19720,19720,0
20241017,182100,566276600,19720,19720,19720,19720,0
20241017,182000,566276600,19720,19720,19720,19720,0
20241017,181900,566276600,19720,19720,19720,19720,0
20241017,181800,566276600,19720,19720,19720,19720,0
20241017,181700,566276600,19720,19720,19720,19720,0
20241017,181600,566276600,19720,19720,19720,19720,0
20241017,181500,566276600,19720,19720,19720,19720,0
20241017,181400,566276600,19720,19720,19720,19720,0
20241017,181300,566276600,19720,19720,19720,19720,0
20241017,181200,566276600,19720,19720,19720,19720,0
20241017,181100,566276600,19720,19720,19720,19720,0
20241017,181000,566276600,19720,19720,19720,19720,0
20241017,180900,566276600,19720,19720,19720,19720,0
20241017,180800,566276600,19720,19720,19720,19720,0
20241017,180700,566276600,19720,19720,19720,19720,299
20241017,180600,566276600,19720,19720,19720,19720,0
20241017,180500,566276600,19720,19720,19720,19720,0
20241017,180400,566276600,19720,19720,19720,19720,0
20241017,180300,566276600,19720,19720,19720,19720,0
20241017,180200,566276600,19720,19720,19720,19720,0
20241017,180100,566276600,19720,19720,19720,19720,0
20241017,180000,566276600,19720,19720,19720,19720,0
20241017,175900,566276600,19720,19720,19720,19720,0
20241017,175800,566276600,19720,19720,19720,19720,0
20241017,175700,566276600,19720,19720,19720,19720,0
20241017,175600,566276600,19720,19720,19720,19720,0
20241017,175500,566276600,19720,19720,19720,19720,0
20241017,175400,566276600,19720,19720,19720,19720,0
20241017,175300,566276600,19720,19720,19720,19720,0
20241017,175200,566276600,19720,19720,19720,19720,0
20241017,175100,566276600,19720,19720,19720,19720,0
20241017,175000,566276600,19720,19720,19720,19720,0
20241017,174900,566276600,19720,19720,19720,19720,0
20241017,174800,566276600,19720,19720,19720,19720,0
20241017,174700,566276600,19720,19720,19720,19720,0
20241017,174600,566276600,19720,19720,19720,19720,0
20241017,174500,566276600,19720,19720,19720,19720,0
20241017,174400,566276600,19720,19720,19720,19720,0
20241017,174300,566276600,19720,19720,19720,19720,0
20241017,174200,566276600,19720,19720,19720,19720,0
20241017,174100,566276600,19720,19720,19720,19720,0
20241017,174000,566276600,19720,19720,19720,19720,0
20241017,173900,566276600,19720,19720,19720,19720,0
20241017,173800,566276600,19720,19720,19720,19720,0
20241017,173700,566276600,19720,19720,19720,19720,299
20241017,173600,566276600,19720,19720,19720,19720,0
20241017,173500,566276600,19720,19720,19720,19720,0
20241017,173400,566276600,19720,19720,19720,19720,0
20241017,173300,566276600,19720,19720,19720,19720,0
20241017,173200,566276600,19720,19720,19720,19720,0
20241017,173100,566276600,19720,19720,19720,19720,0
20241017,173000,566276600,19720,19720,19720,19720,0
20241017,172900,566276600,19720,19720,19720,19720,0
20241017,172800,566276600,19720,19720,19720,19720,0
20241017,172700,566276600,19720,19720,19720,19720,0
20241017,172600,566276600,19720,19720,19720,19720,0
20241017,172500,566276600,19720,19720,19720,19720,0
20241017,172400,566276600,19720,19720,19720,19720,0
20241017,172300,566276600,19720,19720,19720,19720,0
20241017,172200,566276600,19720,19720,19720,19720,0
20241017,172100,566276600,19720,19720,19720,19720,0
20241017,172000,566276600,19720,19720,19720,19720,0
20241017,171900,566276600,19720,19720,19720,19720,0
20241017,171800,566276600,19720,19720,19720,19720,0
20241017,171700,566276600,19720,19720,19720,19720,0
20241017,171600,566276600,19720,19720,19720,19720,0
20241017,171500,566276600,19720,19720,19720,19720,0
20241017,171400,566276600,19720,19720,19720,19720,0
20241017,171300,566276600,19720,19720,19720,19720,0
20241017,171200,566276600,19720,19720,19720,19720,0
20241017,171100,566276600,19720,19720,19720,19720,0
20241017,171000,566276600,19720,19720,19720,19720,0
20241017,170900,566276600,19720,19720,19720,19720,0
20241017,170800,566276600,19720,19720,19720,19720,0
20241017,170700,566276600,19720,19720,19720,19720,299
20241017,170600,566276600,19720,19720,19720,19720,0
20241017,170500,566276600,19720,19720,19720,19720,0
20241017,170400,566276600,19720,19720,19720,19720,0
20241017,170300,566276600,19720,19720,19720,19720,0
20241017,170200,566276600,19720,19720,19720,19720,0
20241017,170100,566276600,19720,19720,19720,19720,0
20241017,170000,566276600,19720,19720,19720,19720,0
20241017,165900,566276600,19720,19720,19720,19720,0
20241017,165800,566276600,19720,19720,19720,19720,0
20241017,165700,566276600,19720,19720,19720,19720,0
20241017,165600,566276600,19720,19720,19720,19720,0
20241017,165500,566276600,19720,19720,19720,19720,0
20241017,165400,566276600,19720,19720,19720,19720,0
20241017,165300,566276600,19720,19720,19720,19720,0
20241017,165200,566276600,19720,19720,19720,19720,0
20241017,165100,566276600,19720,19720,19720,19720,0
20241017,165000,566276600,19720,19720,19720,19720,0
20241017,164900,566276600,19720,19720,19720,19720,0
20241017,164800,566276600,19720,19720,19720,19720,0
20241017,164700,566276600,19720,19720,19720,19720,0
20241017,164600,566276600,19720,19720,19720,19720,0
20241017,164500,566276600,19720,19720,19720,19720,0
20241017,164400,566276600,19720,19720,19720,19720,0
20241017,164300,566276600,19720,19720,19720,19720,0
20241017,164200,566276600,19720,19720,19720,19720,0
20241017,164100,566276600,19720,19720,19720,19720,0
20241017,164000,566276600,19720,19720,19720,19720,0
20241017,163900,566276600,19720,19720,19720,19720,0
20241017,163800,566276600,19720,19720,19720,19720,0
20241017,163700,566276600,19720,19720,19720,19720,299
20241017,163600,566276600,19720,19720,19720,19720,0
20241017,163500,566276600,19720,19720,19720,19720,0
20241017,163400,566276600,19720,19720,19720,19720,0
20241017,163300,566276600,19720,19720,19720,19720,0
20241017,163200,566276600,19720,19720,19720,19720,0
20241017,163100,566276600,19720,19720,19720,19720,0
20241017,163000,566276600,19720,19720,19720,19720,0
20241017,162900,566276600,19720,19720,19720,19720,0
20241017,162800,566276600,19720,19720,19720,19720,0
20241017,162700,566276600,19720,19720,19720,19720,0
20241017,162600,566276600,19720,19720,19720,19720,0
20241017,162500,566276600,19720,19720,19720,19720,0
20241017,162400,566276600,19720,19720,19720,19720,0
20241017,162300,566276600,19720,19720,19720,19720,0
20241017,162200,566276600,19720,19720,19720,19720,0
20241017,162100,566276600,19720,19720,19720,19720,0
20241017,162000,566276600,19720,19720,19720,19720,0
20241017,161900,566276600,19720,19720,19720,19720,0
20241017,161800,566276600,19720,19720,19720,19720,0
20241017,161700,566276600,19720,19720,19720,19720,0
20241017,161600,566276600,19720,19720,19720,19720,0
20241017,161500,566276600,19720,19720,19720,19720,0
20241017,161400,566276600,19720,19720,19720,19720,0
20241017,161300,566276600,19720,19720,19720,19720,0
20241017,161200,566276600,19720,19720,19720,19720,0
20241017,161100,566276600,19720,19720,19720,19720,0
20241017,161000,566276600,19720,19720,19720,19720,0
20241017,160900,566276600,19720,19720,19720,19720,0
20241017,160800,566276600,19720,19720,19720,19720,0
20241017,160700,566276600,19720,19720,19720,19720,299
20241017,160600,566276600,19720,19720,19720,19720,0
20241017,160500,566276600,19720,19720,19720,19720,0
20241017,160400,566276600,19720,19720,19720,19720,0
20241017,160300,566276600,19720,19720,19720,19720,0
20241017,160200,566276600,19720,19720,19720,19720,0
20241017,160100,566276600,19720,19720,19720,19720,0
20241017,160000,566276600,19720,19720,19720,19720,0
20241017,155900,566276600,19720,19720,19720,19720,0
20241017,155800,566276600,19720,19720,19720,19720,0
20241017,155700,566276600,19720,19720,19720,19720,0
20241017,155600,566276600,19720,19720,19720,19720,0
20241017,155500,566276600,19720,19720,19720,19720,0
20241017,155400,566276600,19720,19720,19720,19720,0
20241017,155300,566276600,19720,19720,19720,19720,0
20241017,155200,566276600,19720,19720,19720,19720,0
20241017,155100,566276600,19720,19720,19720,19720,0
20241017,155000,566276600,19720,19720,19720,19720,0
20241017,154900,566276600,19720,19720,19720,19720,0
20241017,154800,566276600,19720,19720,19720,19720,0
20241017,154700,566276600,19720,19720,19720,19720,0
20241017,154600,566276600,19720,19720,19720,19720,0
20241017,154500,566276600,19720,19720,19720,19720,0
20241017,154400,566276600,19720,19720,19720,19720,0
20241017,154300,566276600,19720,19720,19720,19720,0
20241017,154200,566276600,19720,19720,19720,19720,0
20241017,154100,566276600,19720,19720,19720,19720,0
20241017,154000,566276600,19720,19720,19720,19720,0
20241017,153900,566276600,19720,19720,19720,19720,0
20241017,153800,566276600,19720,19720,19720,19720,0
20241017,153700,566276600,19720,19720,19720,19720,299
20241017,153600,566276600,19720,19720,19720,19720,0
20241017,153500,566276600,19720,19720,19720,19720,0
20241017,153400,566276600,19720,19720,19720,19720,0
20241017,153300,566276600,19720,19720,19720,19720,0
20241017,153200,566276600,19720,19720,19720,19720,0
20241017,153100,566276600,19720,19720,19720,19720,0
20241017,153000,566276600,19720,19720,19720,19720,299
20241017,152900,560380320,19720,19720,19720,19720,0
20241017,152800,560380320,19720,19720,19720,19720,0
20241017,152700,560380320,19720,19720,19720,19720,0
20241017,152600,560380320,19720,19720,19720,19720,0
20241017,152500,560380320,19720,19720,19720,19720,0
20241017,152400,560380320,19720,19720,19720,19720,0
20241017,152300,560380320,19720,19720,19720,19720,0
20241017,152200,560380320,19720,19720,19720,19720,0
20241017,152100,560380320,19720,19720,19720,19720,0
20241017,152000,560380320,19720,19720,19720,19720,0
20241017,151900,560380320,19720,19720,19730,19720,320
20241017,151800,554068860,19730,19720,19730,19720,91
20241017,151700,552274330,19730,19720,19730,19720,104
20241017,151600,550223250,19730,19730,19730,19730,131
20241017,151500,547638620,19730,19730,19730,19730,0
20241017,151400,547638620,19730,19730,19730,19730,70
20241017,151300,546257520,19730,19730,19730,19730,2
20241017,151200,546218060,19720,19720,19720,19720,108
20241017,151100,544088300,19730,19730,19730,19720,262
20241017,151000,538920540,19730,19740,19740,19730,42
20241017,150900,538091860,19730,19730,19730,19730,21
20241017,150800,537677530,19720,19720,19720,19720,166
20241017,150700,534404010,19720,19720,19720,19720,1
20241017,150600,534384290,19720,19710,19720,19710,2
20241017,150500,534344860,19710,19710,19710,19710,355
20241017,150400,527347810,19710,19700,19710,19700,126
20241017,150300,524864610,19700,19700,19700,19700,5
20241017,150200,524766110,19700,19710,19710,19700,31
20241017,150100,524155390,19710,19710,19710,19710,0
20241017,150000,524155390,19710,19710,19710,19700,130
20241017,145900,521593360,19700,19700,19700,19700,57
20241017,145800,520470460,19710,19710,19710,19710,2
20241017,145700,520431040,19710,19710,19710,19710,7
20241017,145600,520293070,19710,19710,19710,19710,2
20241017,145500,520253650,19700,19710,19710,19700,47
20241017,145400,519327720,19720,19700,19720,19700,19
20241017,145300,518953320,19710,19710,19710,19710,2
20241017,145200,518913900,19710,19710,19710,19710,6
20241017,145100,518795640,19710,19720,19720,19710,15
20241017,145000,518499940,19720,19710,19720,19710,83
20241017,144900,516863420,19710,19710,19710,19710,33
20241017,144800,516212990,19710,19710,19710,19710,28
20241017,144700,515661110,19710,19710,19710,19710,1
20241017,144600,515641400,19710,19710,19710,19710,2
20241017,144500,515601980,19710,19710,19710,19710,376
20241017,144400,508191020,19720,19710,19720,19710,73
20241017,144300,506752160,19720,19720,19720,19720,2
20241017,144200,506712720,19720,19720,19720,19720,0
20241017,144100,506712720,19720,19720,19720,19720,19
20241017,144000,506338040,19710,19730,19730,19710,54
20241017,143900,505273590,19730,19730,19730,19730,32
20241017,143800,504642230,19720,19720,19720,19720,37
20241017,143700,503912590,19720,19720,19720,19720,0
20241017,143600,503912590,19720,19720,19720,19720,82
20241017,143500,502295550,19720,19720,19720,19720,51
20241017,143400,501289830,19720,19710,19720,19710,53
20241017,143300,500245170,19720,19720,19720,19720,2
20241017,143200,500205730,19710,19710,19710,19710,70
20241017,143100,498826030,19720,19710,19720,19710,58
20241017,143000,497682770,19710,19710,19710,19710,80
20241017,142900,496105970,19720,19720,19720,19720,2
20241017,142800,496066530,19710,19730,19730,19710,1636
20241017,142700,463795290,19740,19740,19740,19740,3
20241017,142600,463736070,19740,19740,19740,19740,2
20241017,142500,463696590,19730,19730,19730,19730,28
20241017,142400,463144150,19740,19740,19750,19740,6
20241017,142300,463025690,19740,19740,19740,19740,1
20241017,142200,463005950,19740,19740,19740,19740,0
20241017,142100,463005950,19740,19740,19750,19740,10
20241017,142000,462808500,19740,19740,19740,19740,0
20241017,141900,462808500,19740,19740,19740,19740,2
20241017,141800,462769020,19740,19740,19740,19740,3
20241017,141700,462709800,19740,19740,19740,19740,0
20241017,141600,462709800,19740,19740,19740,19740,2
20241017,141500,462670320,19740,19740,19740,19740,26
20241017,141400,462157080,19740,19750,19750,19740,75
20241017,141300,460676550,19740,19740,19740,19740,0
20241017,141200,460676550,19740,19740,19740,19740,5
20241017,141100,460577850,19750,19750,19750,19750,3
20241017,141000,460518600,19750,19750,19750,19750,0
20241017,140900,460518600,19750,19750,19750,19750,2
20241017,140800,460479100,19740,19740,19740,19740,0
20241017,140700,460479100,19740,19740,19740,19740,1
20241017,140600,460459360,19750,19750,19750,19750,3
20241017,140500,460400110,19740,19740,19740,19740,2
20241017,140400,460360630,19730,19730,19730,19730,24
20241017,140300,459887110,19760,19740,19760,19740,300
20241017,140200,453961360,19740,19740,19740,19730,7
20241017,140100,453823190,19750,19750,19750,19750,1
20241017,140000,453803440,19740,19740,19740,19740,0
20241017,135900,453803440,19740,19750,19750,19740,5
20241017,135800,453704720,19740,19740,19740,19740,0
20241017,135700,453704720,19740,19740,19740,19740,0
20241017,135600,453704720,19740,19740,19740,19740,21
20241017,135500,453290180,19750,19750,19750,19750,2
20241017,135400,453250680,19750,19750,19750,19750,3
20241017,135300,453191430,19750,19750,19750,19750,0
20241017,135200,453191430,19750,19750,19750,19750,2
20241017,135100,453151930,19750,19750,19750,19750,0
20241017,135000,453151930,19750,19750,19750,19750,3
20241017,134900,453092680,19740,19750,19750,19740,85
20241017,134800,451414760,19750,19750,19750,19750,0
20241017,134700,451414760,19750,19750,19750,19750,27
20241017,134600,450881510,19740,19740,19740,19740,75
20241017,134500,449401010,19750,19750,19750,19750,3
20241017,134400,449341760,19730,19730,19730,19730,0
20241017,134300,449341760,19730,19740,19740,19730,200
20241017,134200,445394950,19750,19750,19750,19750,3
20241017,134100,445335700,19740,19740,19740,19740,30
20241017,134000,444743500,19750,19750,19750,19750,3
20241017,133900,444684250,19740,19740,19740,19740,10
20241017,133800,444486850,19740,19740,19740,19740,0
20241017,133700,444486850,19740,19740,19740,19740,3
20241017,133600,444427630,19740,19740,19740,19740,7
20241017,133500,444289450,19740,19740,19740,19740,0
20241017,133400,444289450,19740,19740,19740,19740,3
20241017,133300,444230230,19740,19740,19740,19740,0
20241017,133200,444230230,19740,19740,19740,19740,2
20241017,133100,444190750,19730,19730,19730,19730,0
20241017,133000,444190750,19730,19730,19740,19730,669
20241017,132900,430991350,19740,19740,19740,19740,2
20241017,132800,430951870,19740,19740,19740,19740,0
20241017,132700,430951870,19740,19750,19750,19740,323
20241017,132600,424575820,19750,19750,19750,19750,0
20241017,132500,424575820,19750,19750,19750,19750,3
20241017,132400,424516570,19740,19740,19740,19740,310
20241017,132300,418397170,19750,19750,19750,19750,3
20241017,132200,418337920,19750,19750,19750,19750,2
20241017,132100,418298420,19750,19750,19750,19750,0
20241017,132000,418298420,19750,19750,19750,19750,3
20241017,131900,418239170,19740,19740,19740,19740,39
20241017,131800,417469310,19750,19750,19750,19750,2
20241017,131700,417429810,19750,19750,19750,19740,315
20241017,131600,411208680,19760,19770,19770,19760,5
20241017,131500,411109860,19770,19770,19770,19770,2
20241017,131400,411070320,19770,19770,19770,19770,0
20241017,131300,411070320,19770,19770,19770,19770,3
20241017,131200,411011010,19760,19770,19770,19760,3
20241017,131100,410951710,19760,19760,19760,19760,1
20241017,131000,410931950,19760,19760,19760,19760,11
20241017,130900,410714590,19760,19760,19760,19760,25
20241017,130800,410220590,19760,19770,19770,19760,20
20241017,130700,409825210,19770,19770,19770,19770,3
20241017,130600,409765900,19760,19760,19760,19760,0
20241017,130500,409765900,19760,19770,19770,19760,3
20241017,130400,409706600,19770,19770,19770,19770,5
20241017,130300,409607750,19770,19770,19770,19770,3
20241017,130200,409548440,19760,19760,19760,19760,112
20241017,130100,407335320,19760,19760,19760,19760,10
20241017,130000,407137720,19760,19750,19760,19750,4
20241017,125900,407058690,19760,19760,19760,19760,0
20241017,125800,407058690,19760,19750,19760,19750,41
20241017,125700,406248920,19760,19760,19760,19760,3
20241017,125600,406189640,19760,19760,19760,19760,50
20241017,125500,405201640,19770,19760,19770,19760,142
20241017,125400,402395700,19770,19780,19780,19770,43
20241017,125300,401545560,19770,19770,19770,19770,0
20241017,125200,401545560,19770,19790,19790,19770,119
20241017,125100,399191620,19800,19800,19800,19800,2
20241017,125000,399152020,19800,19800,19800,19800,3
20241017,124900,399092620,19800,19800,19800,19800,0
20241017,124800,399092620,19800,19800,19800,19800,2
20241017,124700,399053020,19790,19790,19790,19790,1
20241017,124600,399033230,19800,19800,19800,19800,13
20241017,124500,398775830,19800,19800,19800,19800,2
20241017,124400,398736230,19800,19800,19800,19800,0
20241017,124300,398736230,19800,19800,19800,19800,5
20241017,124200,398637230,19800,19800,19800,19800,0
20241017,124100,398637230,19800,19800,19800,19800,2
20241017,124000,398597630,19800,19800,19800,19800,3
20241017,123900,398538230,19800,19800,19800,19800,0
20241017,123800,398538230,19800,19800,19800,19800,4
20241017,123700,398459030,19790,19790,19790,19790,7
20241017,123600,398320500,19800,19800,19800,19800,3
20241017,123500,398261100,19800,19810,19810,19800,10
20241017,123400,398063080,19810,19810,19810,19810,0
20241017,123300,398063080,19810,19810,19810,19810,3
20241017,123200,398003650,19810,19810,19810,19810,1
20241017,123100,397983840,19810,19810,19810,19810,1
20241017,123000,397964030,19800,19800,19800,19800,0
20241017,122900,397964030,19800,19800,19800,19800,0
20241017,122800,397964030,19800,19800,19800,19800,32
20241017,122700,397330430,19800,19800,19800,19800,0
20241017,122600,397330430,19800,19800,19800,19800,3
20241017,122500,397271030,19800,19800,19800,19800,0
20241017,122400,397271030,19800,19800,19800,19800,2
20241017,122300,397231430,19800,19790,19800,19790,2
20241017,122200,397191840,19780,19780,19780,19780,72
20241017,122100,395767680,19780,19820,19820,19780,323
20241017,122000,389375930,19830,19830,19830,19830,0
20241017,121900,389375930,19830,19830,19830,19830,3
20241017,121800,389316440,19830,19830,19830,19830,2
20241017,121700,389276780,19830,19830,19830,19830,1
20241017,121600,389256950,19830,19830,19830,19830,3
20241017,121500,389197460,19820,19820,19820,19820,145
20241017,121400,386323560,19830,19830,19830,19830,2
20241017,121300,386283900,19830,19830,19830,19830,4
20241017,121200,386204580,19830,19830,19830,19830,2
20241017,121100,386164920,19820,19820,19820,19820,88
20241017,121000,384420760,19820,19820,19820,19820,0
20241017,120900,384420760,19820,19820,19820,19820,3
20241017,120800,384361300,19820,19820,19820,19820,2
20241017,120700,384321660,19820,19820,19820,19820,0
20241017,120600,384321660,19820,19820,19820,19820,3
20241017,120500,384262200,19820,19820,19820,19820,0
20241017,120400,384262200,19820,19820,19820,19820,2
20241017,120300,384222560,19810,19820,19820,19810,4
20241017,120200,384143290,19820,19820,19820,19820,0
20241017,120100,384143290,19820,19820,19820,19820,2
20241017,120000,384103650,19810,19810,19810,19810,444
20241017,115900,375308010,19810,19810,19810,19810,3
20241017,115800,375248580,19800,19810,19810,19800,102
20241017,115700,373228960,19810,19810,19810,19810,14
20241017,115600,372951620,19810,19820,19820,19810,40
20241017,115500,372159190,19820,19820,19820,19820,0
20241017,115400,372159190,19820,19820,19820,19820,2
20241017,115300,372119550,19820,19820,19820,19820,0
20241017,115200,372119550,19820,19820,19820,19820,3
20241017,115100,372060090,19820,19820,19820,19820,2
20241017,115000,372020450,19820,19820,19820,19820,0
20241017,114900,372020450,19820,19820,19820,19820,3
20241017,114800,371960990,19820,19820,19820,19820,0
20241017,114700,371960990,19820,19820,19820,19820,2
20241017,114600,371921350,19820,19820,19820,19820,4
20241017,114500,371842070,19810,19810,19810,19810,1
20241017,114400,371822260,19820,19820,19820,19820,200
20241017,114300,367858260,19820,19820,19820,19810,456
20241017,114200,358820860,19820,19820,19820,19820,0
20241017,114100,358820860,19820,19830,19830,19820,176
20241017,114000,355332520,19820,19830,19830,19820,253
20241017,113900,350318040,19830,19830,19830,19830,3
20241017,113800,350258550,19830,19830,19830,19830,0
20241017,113700,350258550,19830,19830,19830,19830,2
20241017,113600,350218890,19830,19830,19830,19830,8
20241017,113500,350060250,19830,19830,19830,19830,0
20241017,113400,350060250,19830,19830,19830,19830,2
20241017,113300,350020590,19830,19830,19830,19830,0
20241017,113200,350020590,19830,19830,19830,19830,3
20241017,113100,349961100,19830,19830,19830,19820,32
20241017,113000,349326800,19830,19830,19830,19830,0
20241017,112900,349326800,19830,19830,19830,19830,3
20241017,112800,349267310,19830,19830,19830,19830,2
20241017,112700,349227650,19830,19830,19830,19830,12
20241017,112600,348989690,19830,19830,19830,19830,19
20241017,112500,348612920,19830,19830,19830,19830,0
20241017,112400,348612920,19830,19830,19830,19830,2
20241017,112300,348573260,19830,19830,19830,19830,0
20241017,112200,348573260,19830,19830,19830,19830,3
20241017,112100,348513770,19830,19830,19830,19830,0
20241017,112000,348513770,19830,19810,19830,19810,343
20241017,111900,341716440,19790,19810,19810,19790,8
20241017,111800,341558030,19810,19810,19810,19810,100
20241017,111700,339577030,19810,19810,19810,19810,7
20241017,111600,339438360,19810,19810,19810,19810,0
20241017,111500,339438360,19810,19810,19810,19810,3
20241017,111400,339378930,19810,19810,19810,19810,1
20241017,111300,339359120,19800,19800,19800,19800,0
20241017,111200,339359120,19800,19780,19800,19780,44
20241017,111100,338488380,19770,19770,19770,19770,2
20241017,111000,338448840,19780,19780,19780,19780,2
20241017,110900,338409280,19770,19770,19770,19770,0
20241017,110800,338409280,19770,19790,19790,19770,41
20241017,110700,337598560,19780,19780,19780,19780,0
20241017,110600,337598560,19780,19780,19780,19780,20
20241017,110500,337202960,19780,19770,19780,19770,18
20241017,110400,336847070,19770,19770,19770,19770,23
20241017,110300,336392360,19770,19770,19770,19770,0
20241017,110200,336392360,19770,19740,19770,19740,392
20241017,110100,328643740,19740,19730,19740,19730,116
20241017,110000,326353910,19740,19740,19740,19730,6
20241017,105900,326235480,19740,19740,19740,19740,2
20241017,105800,326196000,19730,19730,19730,19720,135
20241017,105700,323532750,19730,19730,19730,19720,192
20241017,105600,319745770,19740,19740,19740,19740,0
20241017,105500,319745770,19740,19740,19740,19740,3
20241017,105400,319686550,19720,19720,19720,19720,0
20241017,105300,319686550,19720,19720,19720,19720,0
20241017,105200,319686550,19720,19740,19740,19720,33
20241017,105100,319035700,19740,19740,19740,19740,1
20241017,105000,319015960,19730,19730,19730,19730,0
20241017,104900,319015960,19730,19730,19730,19730,50
20241017,104800,318029460,19730,19730,19730,19720,108
20241017,104700,315898690,19720,19740,19740,19720,657
20241017,104600,302936300,19730,19820,19820,19730,3555
20241017,104500,232648030,19820,19820,19820,19820,4
20241017,104400,232568750,19820,19820,19820,19820,0
20241017,104300,232568750,19820,19820,19820,19820,2
20241017,104200,232529110,19820,19820,19820,19820,3
20241017,104100,232469650,19820,19820,19820,19820,0
20241017,104000,232469650,19820,19820,19820,19810,80
20241017,103900,230884320,19810,19810,19810,19810,1
20241017,103800,230864510,19820,19820,19820,19820,3
20241017,103700,230805050,19820,19820,19820,19820,2
20241017,103600,230765410,19820,19820,19820,19820,40
20241017,103500,229972610,19820,19820,19820,19820,3
20241017,103400,229913150,19820,19820,19820,19820,0
20241017,103300,229913150,19820,19820,19820,19820,2
20241017,103200,229873510,19820,19820,19820,19820,3
20241017,103100,229814050,19810,19810,19810,19810,1
20241017,103000,229794240,19820,19820,19820,19820,13
20241017,102900,229536580,19820,19820,19820,19820,0
20241017,102800,229536580,19820,19820,19820,19820,3
20241017,102700,229477120,19820,19820,19820,19820,0
20241017,102600,229477120,19820,19810,19820,19810,23
20241017,102500,229021480,19810,19810,19810,19810,55
20241017,102400,227931930,19810,19810,19810,19810,0
20241017,102300,227931930,19810,19810,19810,19810,2
20241017,102200,227892310,19810,19810,19810,19810,1
20241017,102100,227872500,19810,19800,19810,19790,298
20241017,102000,221972830,19810,19810,19810,19810,2
20241017,101900,221933210,19800,19810,19810,19800,203
20241017,101800,217911790,19820,19820,19820,19810,17
20241017,101700,217574860,19810,19810,19810,19810,0
20241017,101600,217574860,19810,19820,19820,19810,6
20241017,101500,217455980,19820,19820,19820,19820,3
20241017,101400,217396520,19820,19820,19820,19820,220
20241017,101300,213036120,19820,19820,19820,19820,2
20241017,101200,212996480,19820,19820,19820,19820,1
20241017,101100,212976660,19820,19820,19820,19820,4
20241017,101000,212897380,19820,19820,19820,19820,2
20241017,100900,212857740,19820,19820,19820,19820,0
20241017,100800,212857740,19820,19820,19820,19820,3
20241017,100700,212798280,19820,19820,19820,19820,3
20241017,100600,212738820,19830,19830,19830,19830,2
20241017,100500,212699160,19830,19830,19830,19830,3
20241017,100400,212639670,19830,19830,19830,19830,5
20241017,100300,212540520,19820,19830,19830,19820,4
20241017,100200,212461220,19810,19810,19810,19810,0
20241017,100100,212461220,19810,19810,19810,19810,0
20241017,100000,212461220,19810,19800,19810,19800,2
20241017,095900,212421610,19800,19810,19810,19800,12
20241017,095800,212183980,19800,19800,19800,19800,0
20241017,095700,212183980,19800,19800,19800,19800,0
20241017,095600,212183980,19800,19800,19800,19800,12
20241017,095500,211946380,19790,19810,19810,19790,375
20241017,095400,204521540,19800,19800,19800,19800,0
20241017,095300,204521540,19800,19810,19820,19800,354
20241017,095200,197506720,19800,19810,19810,19800,163
20241017,095100,194278070,19820,19830,19830,19820,142
20241017,095000,191463580,19830,19830,19830,19830,0
20241017,094900,191463580,19830,19830,19830,19830,0
20241017,094800,191463580,19830,19830,19830,19830,78
20241017,094700,189916840,19830,19840,19840,19830,41
20241017,094600,189103410,19840,19820,19840,19820,92
20241017,094500,187278950,19830,19810,19830,19810,78
20241017,094400,185732870,19810,19830,19830,19810,430
20241017,094300,177210620,19830,19830,19830,19830,2
20241017,094200,177170960,19830,19830,19830,19830,50
20241017,094100,176179460,19830,19830,19830,19830,63
20241017,094000,174930170,19830,19830,19830,19830,0
20241017,093900,174930170,19830,19830,19830,19830,5
20241017,093800,174831020,19830,19830,19830,19830,10
20241017,093700,174632720,19820,19820,19820,19820,202
20241017,093600,170629080,19820,19890,19900,19820,1484
20241017,093500,141171510,19890,19890,19890,19890,100
20241017,093400,139182510,19880,19870,19880,19870,577
20241017,093300,127717490,19870,19850,19870,19850,155
20241017,093200,124640720,19850,19830,19850,19830,21
20241017,093100,124224100,19840,19830,19840,19830,140
20241017,093000,121447890,19820,19820,19820,19820,0
20241017,092900,121447890,19820,19820,19820,19820,68
20241017,092800,120100130,19820,19830,19830,19820,31
20241017,092700,119485680,19820,19820,19820,19820,5
20241017,092600,119386580,19820,19830,19830,19820,7
20241017,092500,119247830,19820,19820,19820,19820,294
20241017,092400,113420750,19800,19820,19830,19800,47
20241017,092300,112489670,19830,19810,19830,19810,12
20241017,092200,112251830,19810,19830,19840,19800,1000
20241017,092100,92430800,19830,19820,19830,19820,119
20241017,092000,90071920,19820,19830,19830,19820,28
20241017,091900,89516950,19810,19830,19830,19810,594
20241017,091800,77744360,19820,19820,19820,19820,10
20241017,091700,77546160,19820,19830,19830,19820,103
20241017,091600,75504320,19820,19820,19820,19820,0
20241017,091500,75504320,19820,19810,19820,19810,108
20241017,091400,73363840,19850,19850,19850,19850,5
20241017,091300,73264590,19820,19780,19820,19780,156
20241017,091200,70175810,19780,19820,19820,19780,362
20241017,091100,63007330,19890,19890,19890,19890,1
20241017,091000,62987440,19890,19800,19890,19800,6
20241017,090900,62868460,19800,19800,19800,19800,290
20241017,090800,57126460,19800,19920,19920,19800,970
20241017,090700,37893670,19900,19900,19900,19900,80
20241017,090600,36301670,19900,19850,19900,19850,59
20241017,090500,35127620,19830,19830,19830,19820,41
20241017,090400,34314790,19810,19900,19900,19810,571
20241017,090300,22966700,19900,19900,19900,19900,119
20241017,090200,20598600,19880,19870,19880,19870,34
20241017,090100,19922850,19870,20050,20050,19860,756
20241017,090000,4792100,20050,20050,20100,20050,239