KissMeData/002320/min/candle-20241029.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241029,183700,237482570,19050,19050,19050,19050,135
20241029,183600,237482570,19050,19050,19050,19050,0
20241029,183500,237482570,19050,19050,19050,19050,0
20241029,183400,237482570,19050,19050,19050,19050,0
20241029,183300,237482570,19050,19050,19050,19050,0
20241029,183200,237482570,19050,19050,19050,19050,0
20241029,183100,237482570,19050,19050,19050,19050,0
20241029,183000,237482570,19050,19050,19050,19050,0
20241029,182900,237482570,19050,19050,19050,19050,0
20241029,182800,237482570,19050,19050,19050,19050,0
20241029,182700,237482570,19050,19050,19050,19050,0
20241029,182600,237482570,19050,19050,19050,19050,0
20241029,182500,237482570,19050,19050,19050,19050,0
20241029,182400,237482570,19050,19050,19050,19050,0
20241029,182300,237482570,19050,19050,19050,19050,0
20241029,182200,237482570,19050,19050,19050,19050,0
20241029,182100,237482570,19050,19050,19050,19050,0
20241029,182000,237482570,19050,19050,19050,19050,0
20241029,181900,237482570,19050,19050,19050,19050,0
20241029,181800,237482570,19050,19050,19050,19050,0
20241029,181700,237482570,19050,19050,19050,19050,0
20241029,181600,237482570,19050,19050,19050,19050,0
20241029,181500,237482570,19050,19050,19050,19050,0
20241029,181400,237482570,19050,19050,19050,19050,0
20241029,181300,237482570,19050,19050,19050,19050,0
20241029,181200,237482570,19050,19050,19050,19050,0
20241029,181100,237482570,19050,19050,19050,19050,0
20241029,181000,237482570,19050,19050,19050,19050,0
20241029,180900,237482570,19050,19050,19050,19050,0
20241029,180800,237482570,19050,19050,19050,19050,0
20241029,180700,237482570,19050,19050,19050,19050,135
20241029,180600,237482570,19050,19050,19050,19050,0
20241029,180500,237482570,19050,19050,19050,19050,0
20241029,180400,237482570,19050,19050,19050,19050,0
20241029,180300,237482570,19050,19050,19050,19050,0
20241029,180200,237482570,19050,19050,19050,19050,0
20241029,180100,237482570,19050,19050,19050,19050,0
20241029,180000,237482570,19050,19050,19050,19050,0
20241029,175900,237482570,19050,19050,19050,19050,0
20241029,175800,237482570,19050,19050,19050,19050,0
20241029,175700,237482570,19050,19050,19050,19050,0
20241029,175600,237482570,19050,19050,19050,19050,0
20241029,175500,237482570,19050,19050,19050,19050,0
20241029,175400,237482570,19050,19050,19050,19050,0
20241029,175300,237482570,19050,19050,19050,19050,0
20241029,175200,237482570,19050,19050,19050,19050,0
20241029,175100,237482570,19050,19050,19050,19050,0
20241029,175000,237482570,19050,19050,19050,19050,0
20241029,174900,237482570,19050,19050,19050,19050,0
20241029,174800,237482570,19050,19050,19050,19050,0
20241029,174700,237482570,19050,19050,19050,19050,0
20241029,174600,237482570,19050,19050,19050,19050,0
20241029,174500,237482570,19050,19050,19050,19050,0
20241029,174400,237482570,19050,19050,19050,19050,0
20241029,174300,237482570,19050,19050,19050,19050,0
20241029,174200,237482570,19050,19050,19050,19050,0
20241029,174100,237482570,19050,19050,19050,19050,0
20241029,174000,237482570,19050,19050,19050,19050,0
20241029,173900,237482570,19050,19050,19050,19050,0
20241029,173800,237482570,19050,19050,19050,19050,0
20241029,173700,237482570,19050,19050,19050,19050,135
20241029,173600,237482570,19050,19050,19050,19050,0
20241029,173500,237482570,19050,19050,19050,19050,0
20241029,173400,237482570,19050,19050,19050,19050,0
20241029,173300,237482570,19050,19050,19050,19050,0
20241029,173200,237482570,19050,19050,19050,19050,0
20241029,173100,237482570,19050,19050,19050,19050,0
20241029,173000,237482570,19050,19050,19050,19050,0
20241029,172900,237482570,19050,19050,19050,19050,0
20241029,172800,237482570,19050,19050,19050,19050,0
20241029,172700,237482570,19050,19050,19050,19050,0
20241029,172600,237482570,19050,19050,19050,19050,0
20241029,172500,237482570,19050,19050,19050,19050,0
20241029,172400,237482570,19050,19050,19050,19050,0
20241029,172300,237482570,19050,19050,19050,19050,0
20241029,172200,237482570,19050,19050,19050,19050,0
20241029,172100,237482570,19050,19050,19050,19050,0
20241029,172000,237482570,19050,19050,19050,19050,0
20241029,171900,237482570,19050,19050,19050,19050,0
20241029,171800,237482570,19050,19050,19050,19050,0
20241029,171700,237482570,19050,19050,19050,19050,0
20241029,171600,237482570,19050,19050,19050,19050,0
20241029,171500,237482570,19050,19050,19050,19050,0
20241029,171400,237482570,19050,19050,19050,19050,0
20241029,171300,237482570,19050,19050,19050,19050,0
20241029,171200,237482570,19050,19050,19050,19050,0
20241029,171100,237482570,19050,19050,19050,19050,0
20241029,171000,237482570,19050,19050,19050,19050,0
20241029,170900,237482570,19050,19050,19050,19050,0
20241029,170800,237482570,19050,19050,19050,19050,0
20241029,170700,237482570,19050,19050,19050,19050,135
20241029,170600,237482570,19050,19050,19050,19050,0
20241029,170500,237482570,19050,19050,19050,19050,0
20241029,170400,237482570,19050,19050,19050,19050,0
20241029,170300,237482570,19050,19050,19050,19050,0
20241029,170200,237482570,19050,19050,19050,19050,0
20241029,170100,237482570,19050,19050,19050,19050,0
20241029,170000,237482570,19050,19050,19050,19050,0
20241029,165900,237482570,19050,19050,19050,19050,0
20241029,165800,237482570,19050,19050,19050,19050,0
20241029,165700,237482570,19050,19050,19050,19050,0
20241029,165600,237482570,19050,19050,19050,19050,0
20241029,165500,237482570,19050,19050,19050,19050,0
20241029,165400,237482570,19050,19050,19050,19050,0
20241029,165300,237482570,19050,19050,19050,19050,0
20241029,165200,237482570,19050,19050,19050,19050,0
20241029,165100,237482570,19050,19050,19050,19050,0
20241029,165000,237482570,19050,19050,19050,19050,0
20241029,164900,237482570,19050,19050,19050,19050,0
20241029,164800,237482570,19050,19050,19050,19050,0
20241029,164700,237482570,19050,19050,19050,19050,0
20241029,164600,237482570,19050,19050,19050,19050,0
20241029,164500,237482570,19050,19050,19050,19050,0
20241029,164400,237482570,19050,19050,19050,19050,0
20241029,164300,237482570,19050,19050,19050,19050,0
20241029,164200,237482570,19050,19050,19050,19050,0
20241029,164100,237482570,19050,19050,19050,19050,0
20241029,164000,237482570,19050,19050,19050,19050,0
20241029,163900,237482570,19050,19050,19050,19050,0
20241029,163800,237482570,19050,19050,19050,19050,0
20241029,163700,237482570,19050,19050,19050,19050,135
20241029,163600,237482570,19050,19050,19050,19050,0
20241029,163500,237482570,19050,19050,19050,19050,0
20241029,163400,237482570,19050,19050,19050,19050,0
20241029,163300,237482570,19050,19050,19050,19050,0
20241029,163200,237482570,19050,19050,19050,19050,0
20241029,163100,237482570,19050,19050,19050,19050,0
20241029,163000,237482570,19050,19050,19050,19050,0
20241029,162900,237482570,19050,19050,19050,19050,0
20241029,162800,237482570,19050,19050,19050,19050,0
20241029,162700,237482570,19050,19050,19050,19050,0
20241029,162600,237482570,19050,19050,19050,19050,0
20241029,162500,237482570,19050,19050,19050,19050,0
20241029,162400,237482570,19050,19050,19050,19050,0
20241029,162300,237482570,19050,19050,19050,19050,0
20241029,162200,237482570,19050,19050,19050,19050,0
20241029,162100,237482570,19050,19050,19050,19050,0
20241029,162000,237482570,19050,19050,19050,19050,0
20241029,161900,237482570,19050,19050,19050,19050,0
20241029,161800,237482570,19050,19050,19050,19050,0
20241029,161700,237482570,19050,19050,19050,19050,0
20241029,161600,237482570,19050,19050,19050,19050,0
20241029,161500,237482570,19050,19050,19050,19050,0
20241029,161400,237482570,19050,19050,19050,19050,0
20241029,161300,237482570,19050,19050,19050,19050,0
20241029,161200,237482570,19050,19050,19050,19050,0
20241029,161100,237482570,19050,19050,19050,19050,0
20241029,161000,237482570,19050,19050,19050,19050,0
20241029,160900,237482570,19050,19050,19050,19050,0
20241029,160800,237482570,19050,19050,19050,19050,0
20241029,160700,237482570,19050,19050,19050,19050,135
20241029,160600,237482570,19050,19050,19050,19050,0
20241029,160500,237482570,19050,19050,19050,19050,0
20241029,160400,237482570,19050,19050,19050,19050,0
20241029,160300,237482570,19050,19050,19050,19050,0
20241029,160200,237482570,19050,19050,19050,19050,0
20241029,160100,237482570,19050,19050,19050,19050,0
20241029,160000,237482570,19050,19050,19050,19050,0
20241029,155900,237482570,19050,19050,19050,19050,0
20241029,155800,237482570,19050,19050,19050,19050,0
20241029,155700,237482570,19050,19050,19050,19050,0
20241029,155600,237482570,19050,19050,19050,19050,0
20241029,155500,237482570,19050,19050,19050,19050,0
20241029,155400,237482570,19050,19050,19050,19050,0
20241029,155300,237482570,19050,19050,19050,19050,0
20241029,155200,237482570,19050,19050,19050,19050,0
20241029,155100,237482570,19050,19050,19050,19050,0
20241029,155000,237482570,19050,19050,19050,19050,0
20241029,154900,237482570,19050,19050,19050,19050,0
20241029,154800,237482570,19050,19050,19050,19050,0
20241029,154700,237482570,19050,19050,19050,19050,0
20241029,154600,237482570,19050,19050,19050,19050,0
20241029,154500,237482570,19050,19050,19050,19050,0
20241029,154400,237482570,19050,19050,19050,19050,0
20241029,154300,237482570,19050,19050,19050,19050,0
20241029,154200,237482570,19050,19050,19050,19050,0
20241029,154100,237482570,19050,19050,19050,19050,0
20241029,154000,237482570,19050,19050,19050,19050,0
20241029,153900,237482570,19050,19050,19050,19050,0
20241029,153800,237482570,19050,19050,19050,19050,0
20241029,153700,237482570,19050,19050,19050,19050,135
20241029,153600,237482570,19050,19050,19050,19050,0
20241029,153500,237482570,19050,19050,19050,19050,0
20241029,153400,237482570,19050,19050,19050,19050,0
20241029,153300,237482570,19050,19050,19050,19050,0
20241029,153200,237482570,19050,19050,19050,19050,0
20241029,153100,237482570,19050,19050,19050,19050,0
20241029,153000,237482570,19050,19050,19050,19050,135
20241029,152900,234910820,19000,19000,19000,19000,0
20241029,152800,234910820,19000,19000,19000,19000,0
20241029,152700,234910820,19000,19000,19000,19000,0
20241029,152600,234910820,19000,19000,19000,19000,0
20241029,152500,234910820,19000,19000,19000,19000,0
20241029,152400,234910820,19000,19000,19000,19000,0
20241029,152300,234910820,19000,19000,19000,19000,0
20241029,152200,234910820,19000,19000,19000,19000,0
20241029,152100,234910820,19000,19000,19000,19000,0
20241029,152000,234910820,19000,19000,19000,19000,0
20241029,151900,234910820,19000,19030,19030,19000,53
20241029,151800,233903790,19000,19000,19000,19000,0
20241029,151700,233903790,19000,19030,19030,19000,103
20241029,151600,231946340,19030,19030,19030,19030,0
20241029,151500,231946340,19030,19030,19030,19030,0
20241029,151400,231946340,19030,19030,19030,19030,0
20241029,151300,231946340,19030,19030,19030,19030,12
20241029,151200,231717980,19000,19000,19000,19000,0
20241029,151100,231717980,19000,19000,19000,19000,0
20241029,151000,231717980,19000,19010,19010,19000,33
20241029,150900,231090950,19030,19030,19030,19030,0
20241029,150800,231090950,19030,19030,19030,19030,0
20241029,150700,231090950,19030,19030,19030,19030,0
20241029,150600,231090950,19030,19030,19030,19030,0
20241029,150500,231090950,19030,19030,19030,19030,0
20241029,150400,231090950,19030,19030,19030,19030,26
20241029,150300,230596170,19030,19030,19030,19030,0
20241029,150200,230596170,19030,19030,19030,19030,0
20241029,150100,230596170,19030,19030,19030,19030,0
20241029,150000,230596170,19030,19030,19030,19030,0
20241029,145900,230596170,19030,19030,19030,19030,0
20241029,145800,230596170,19030,19030,19030,19030,0
20241029,145700,230596170,19030,19030,19030,19030,0
20241029,145600,230596170,19030,19030,19030,19030,4
20241029,145500,230520050,19000,19000,19000,19000,1
20241029,145400,230501050,19000,19000,19000,19000,0
20241029,145300,230501050,19000,19000,19000,19000,0
20241029,145200,230501050,19000,19000,19000,19000,1
20241029,145100,230482050,19000,19000,19000,19000,0
20241029,145000,230482050,19000,19000,19000,19000,0
20241029,144900,230482050,19000,19000,19000,19000,0
20241029,144800,230482050,19000,19000,19000,19000,0
20241029,144700,230482050,19000,19000,19000,19000,1
20241029,144600,230463050,18990,18990,18990,18990,0
20241029,144500,230463050,18990,18990,18990,18990,0
20241029,144400,230463050,18990,18990,18990,18990,3
20241029,144300,230406080,18990,18980,18990,18980,6
20241029,144200,230292150,18980,18980,18980,18980,3
20241029,144100,230235210,18980,18980,18980,18980,6
20241029,144000,230121330,18980,19000,19030,18980,17
20241029,143900,229797950,19030,18970,19030,18970,35
20241029,143800,229133650,18970,18970,18970,18970,6
20241029,143700,229019830,18970,19010,19030,18970,10
20241029,143600,228829850,18990,18970,18990,18970,38
20241029,143500,228108530,18970,18970,18970,18970,7
20241029,143400,227975740,18950,18950,18950,18950,0
20241029,143300,227975740,18950,18950,18950,18950,1
20241029,143200,227956790,18950,18960,18990,18950,192
20241029,143100,224314250,18960,18960,18960,18960,0
20241029,143000,224314250,18960,18960,18960,18960,37
20241029,142900,223612730,18960,18960,18960,18960,0
20241029,142800,223612730,18960,18960,18960,18960,111
20241029,142700,221508170,18950,18950,18950,18950,239
20241029,142600,216979120,18950,18950,18950,18950,0
20241029,142500,216979120,18950,18950,18950,18950,0
20241029,142400,216979120,18950,18950,18950,18950,0
20241029,142300,216979120,18950,18950,18950,18950,44
20241029,142200,216145320,18950,18950,18950,18950,49
20241029,142100,215216770,18950,18950,18950,18950,0
20241029,142000,215216770,18950,18950,18950,18950,0
20241029,141900,215216770,18950,18950,18950,18950,0
20241029,141800,215216770,18950,18950,18950,18950,0
20241029,141700,215216770,18950,18950,18950,18950,0
20241029,141600,215216770,18950,18960,18960,18940,345
20241029,141500,208682230,18960,18960,18960,18960,2
20241029,141400,208644310,18960,18960,18960,18960,13
20241029,141300,208397830,18970,18970,18970,18970,10
20241029,141200,208208130,18970,18970,18970,18970,0
20241029,141100,208208130,18970,18970,18970,18970,0
20241029,141000,208208130,18970,18970,18970,18970,16
20241029,140900,207904610,18980,18980,18980,18980,0
20241029,140800,207904610,18980,18980,18980,18980,0
20241029,140700,207904610,18980,18980,18980,18980,0
20241029,140600,207904610,18980,18980,18980,18980,0
20241029,140500,207904610,18980,18980,18980,18980,0
20241029,140400,207904610,18980,18980,18980,18980,0
20241029,140300,207904610,18980,18980,18980,18980,0
20241029,140200,207904610,18980,18980,18980,18980,0
20241029,140100,207904610,18980,18980,18980,18980,0
20241029,140000,207904610,18980,18980,18980,18980,0
20241029,135900,207904610,18980,18980,18980,18980,1
20241029,135800,207885630,18980,18980,18980,18980,0
20241029,135700,207885630,18980,18980,18980,18980,0
20241029,135600,207885630,18980,18980,18980,18980,0
20241029,135500,207885630,18980,18980,18980,18980,18
20241029,135400,207543990,18980,18980,18980,18980,0
20241029,135300,207543990,18980,18980,18980,18980,0
20241029,135200,207543990,18980,18980,18980,18980,0
20241029,135100,207543990,18980,18980,18980,18980,1
20241029,135000,207525010,18970,18970,18970,18970,1
20241029,134900,207506040,18970,18970,18970,18970,0
20241029,134800,207506040,18970,18970,18970,18970,1
20241029,134700,207487070,18970,18940,18970,18940,85
20241029,134600,205876360,18940,18940,18940,18940,0
20241029,134500,205876360,18940,18940,18940,18940,0
20241029,134400,205876360,18940,18940,18940,18940,0
20241029,134300,205876360,18940,18940,18940,18940,0
20241029,134200,205876360,18940,18940,18940,18940,0
20241029,134100,205876360,18940,18930,18940,18930,4
20241029,134000,205800630,18930,18960,18960,18930,787
20241029,133900,190891810,18960,18960,18960,18960,0
20241029,133800,190891810,18960,18960,18960,18960,0
20241029,133700,190891810,18960,18960,18960,18960,0
20241029,133600,190891810,18960,18960,18960,18960,0
20241029,133500,190891810,18960,18960,18960,18960,0
20241029,133400,190891810,18960,18960,18960,18960,0
20241029,133300,190891810,18960,18960,18960,18960,0
20241029,133200,190891810,18960,18960,18960,18960,0
20241029,133100,190891810,18960,18960,18960,18960,0
20241029,133000,190891810,18960,18960,18960,18960,303
20241029,132900,185146930,18950,18950,18950,18950,0
20241029,132800,185146930,18950,18960,18960,18950,56
20241029,132700,184085200,18960,18960,18960,18960,0
20241029,132600,184085200,18960,18960,18960,18960,1
20241029,132500,184066240,18960,18960,18960,18960,76
20241029,132400,182625280,18960,18960,18960,18960,0
20241029,132300,182625280,18960,18960,18960,18960,0
20241029,132200,182625280,18960,18960,18960,18960,0
20241029,132100,182625280,18960,18960,18960,18960,0
20241029,132000,182625280,18960,18960,18960,18960,0
20241029,131900,182625280,18960,18960,18960,18960,0
20241029,131800,182625280,18960,18960,18960,18960,0
20241029,131700,182625280,18960,18960,18960,18960,0
20241029,131600,182625280,18960,18960,18960,18960,0
20241029,131500,182625280,18960,18960,18960,18960,0
20241029,131400,182625280,18960,18960,18960,18960,0
20241029,131300,182625280,18960,18960,18960,18960,0
20241029,131200,182625280,18960,18980,18980,18960,36
20241029,131100,181942520,18960,18960,18960,18960,0
20241029,131000,181942520,18960,18960,18960,18960,0
20241029,130900,181942520,18960,18960,18960,18960,0
20241029,130800,181942520,18960,18960,18960,18960,0
20241029,130700,181942520,18960,18960,18960,18960,0
20241029,130600,181942520,18960,18960,18960,18960,3
20241029,130500,181885640,18950,18950,18950,18950,0
20241029,130400,181885640,18950,18950,18950,18950,0
20241029,130300,181885640,18950,18950,18950,18950,0
20241029,130200,181885640,18950,18950,18950,18950,0
20241029,130100,181885640,18950,18950,18950,18950,0
20241029,130000,181885640,18950,18960,18960,18950,26
20241029,125900,181392930,18960,18960,18960,18960,10
20241029,125800,181203330,18960,18960,18960,18960,0
20241029,125700,181203330,18960,18960,18960,18960,1
20241029,125600,181184370,18960,18960,18960,18960,0
20241029,125500,181184370,18960,19000,19000,18960,1300
20241029,125400,156485200,19000,19000,19000,19000,0
20241029,125300,156485200,19000,19000,19000,19000,0
20241029,125200,156485200,19000,19000,19000,19000,0
20241029,125100,156485200,19000,19000,19000,19000,0
20241029,125000,156485200,19000,19000,19000,19000,0
20241029,124900,156485200,19000,19020,19020,19000,682
20241029,124800,143517050,19020,19020,19020,19020,0
20241029,124700,143517050,19020,19020,19020,19020,0
20241029,124600,143517050,19020,19020,19020,19020,0
20241029,124500,143517050,19020,19020,19020,19020,0
20241029,124400,143517050,19020,19020,19020,19020,206
20241029,124300,139598930,19030,19030,19030,19030,0
20241029,124200,139598930,19030,19030,19030,19030,0
20241029,124100,139598930,19030,19030,19030,19030,5
20241029,124000,139503780,19030,19030,19030,19030,0
20241029,123900,139503780,19030,19030,19030,19030,0
20241029,123800,139503780,19030,19030,19030,19030,0
20241029,123700,139503780,19030,19030,19030,19030,0
20241029,123600,139503780,19030,19030,19030,19030,14
20241029,123500,139237360,19030,19030,19030,19030,5
20241029,123400,139142210,19030,19030,19030,19030,0
20241029,123300,139142210,19030,19030,19030,19030,0
20241029,123200,139142210,19030,19030,19030,19030,0
20241029,123100,139142210,19030,19030,19030,19030,0
20241029,123000,139142210,19030,19030,19030,19030,50
20241029,122900,138190710,19020,19020,19020,19020,0
20241029,122800,138190710,19020,19030,19030,19020,37
20241029,122700,137486630,19030,19030,19030,19030,0
20241029,122600,137486630,19030,19030,19030,19030,0
20241029,122500,137486630,19030,19030,19030,19030,0
20241029,122400,137486630,19030,19030,19030,19030,0
20241029,122300,137486630,19030,19030,19030,19030,0
20241029,122200,137486630,19030,19030,19030,19030,0
20241029,122100,137486630,19030,19030,19030,19030,0
20241029,122000,137486630,19030,19030,19030,19030,0
20241029,121900,137486630,19030,19030,19030,19030,0
20241029,121800,137486630,19030,19030,19030,19030,1
20241029,121700,137467600,19030,19030,19030,19030,0
20241029,121600,137467600,19030,19030,19030,19030,0
20241029,121500,137467600,19030,19030,19030,19030,0
20241029,121400,137467600,19030,19030,19030,19030,0
20241029,121300,137467600,19030,19030,19030,19030,0
20241029,121200,137467600,19030,19030,19030,19030,0
20241029,121100,137467600,19030,19030,19030,19030,0
20241029,121000,137467600,19030,19030,19030,19030,0
20241029,120900,137467600,19030,19030,19030,19030,0
20241029,120800,137467600,19030,19030,19030,19030,0
20241029,120700,137467600,19030,19030,19030,19030,15
20241029,120600,137182150,19030,19030,19030,19030,2
20241029,120500,137144090,19020,19020,19020,19020,59
20241029,120400,136021910,19020,19020,19020,19020,0
20241029,120300,136021910,19020,19020,19020,19020,0
20241029,120200,136021910,19020,19020,19020,19020,0
20241029,120100,136021910,19020,19020,19020,19020,0
20241029,120000,136021910,19020,19020,19020,19020,10
20241029,115900,135831710,19020,19020,19020,19020,0
20241029,115800,135831710,19020,19020,19020,19020,0
20241029,115700,135831710,19020,19020,19020,19020,0
20241029,115600,135831710,19020,19020,19020,19020,0
20241029,115500,135831710,19020,19020,19020,19020,0
20241029,115400,135831710,19020,19020,19020,19020,0
20241029,115300,135831710,19020,19020,19020,19020,1
20241029,115200,135812690,19000,19000,19000,19000,30
20241029,115100,135242690,19000,19000,19000,19000,0
20241029,115000,135242690,19000,19000,19000,19000,3
20241029,114900,135185690,19000,19000,19000,19000,0
20241029,114800,135185690,19000,19000,19000,19000,38
20241029,114700,134463690,18990,18990,18990,18990,0
20241029,114600,134463690,18990,18990,18990,18990,0
20241029,114500,134463690,18990,18990,18990,18990,0
20241029,114400,134463690,18990,18990,18990,18990,0
20241029,114300,134463690,18990,18990,18990,18990,0
20241029,114200,134463690,18990,18990,18990,18990,0
20241029,114100,134463690,18990,18990,18990,18990,0
20241029,114000,134463690,18990,18990,18990,18990,0
20241029,113900,134463690,18990,18990,18990,18990,0
20241029,113800,134463690,18990,18990,18990,18990,0
20241029,113700,134463690,18990,18990,18990,18990,0
20241029,113600,134463690,18990,18990,18990,18990,0
20241029,113500,134463690,18990,18990,18990,18990,0
20241029,113400,134463690,18990,18990,18990,18990,0
20241029,113300,134463690,18990,18990,18990,18990,0
20241029,113200,134463690,18990,18990,18990,18990,0
20241029,113100,134463690,18990,18990,18990,18990,0
20241029,113000,134463690,18990,18990,18990,18990,1
20241029,112900,134444700,18990,18980,18990,18980,21
20241029,112800,134045940,18990,18990,18990,18990,0
20241029,112700,134045940,18990,18990,18990,18990,100
20241029,112600,132146940,18990,18980,18990,18980,50
20241029,112500,131197850,18970,18980,18980,18970,104
20241029,112400,129223970,18980,18980,18980,18980,0
20241029,112300,129223970,18980,18980,18980,18980,2
20241029,112200,129186010,18980,18980,18980,18980,0
20241029,112100,129186010,18980,18980,18980,18980,0
20241029,112000,129186010,18980,18980,18980,18980,0
20241029,111900,129186010,18980,18980,18980,18980,0
20241029,111800,129186010,18980,18980,18980,18980,0
20241029,111700,129186010,18980,18980,18980,18980,0
20241029,111600,129186010,18980,18980,18980,18980,16
20241029,111500,128882330,18980,19010,19010,18980,87
20241029,111400,127231030,19050,19010,19050,19010,2
20241029,111300,127192970,19000,19000,19000,19000,34
20241029,111200,126546970,18990,18990,18990,18990,33
20241029,111100,125920300,18980,18980,18980,18980,53
20241029,111000,124914360,18980,18980,18980,18980,47
20241029,110900,124022300,18960,18960,18960,18960,0
20241029,110800,124022300,18960,18960,18960,18960,0
20241029,110700,124022300,18960,18960,18960,18960,7
20241029,110600,123889580,18950,18950,18950,18950,11
20241029,110500,123681130,18930,18940,18940,18930,454
20241029,110400,115086500,18940,18940,18940,18940,0
20241029,110300,115086500,18940,18970,18970,18940,639
20241029,110200,102978060,18980,18980,18980,18980,0
20241029,110100,102978060,18980,18980,18980,18980,0
20241029,110000,102978060,18980,18980,18980,18980,0
20241029,105900,102978060,18980,18980,18980,18980,0
20241029,105800,102978060,18980,18980,18980,18980,2
20241029,105700,102940100,18970,18970,18970,18970,77
20241029,105600,101479410,18970,18970,18970,18970,3
20241029,105500,101422500,18970,18950,18970,18950,2
20241029,105400,101384580,18970,18970,18970,18970,0
20241029,105300,101384580,18970,18970,18970,18970,1
20241029,105200,101365610,18950,18960,18960,18950,31
20241029,105100,100778000,18950,18950,18950,18950,0
20241029,105000,100778000,18950,18950,18950,18950,0
20241029,104900,100778000,18950,18950,18950,18950,0
20241029,104800,100778000,18950,18950,18950,18950,0
20241029,104700,100778000,18950,18950,18950,18950,0
20241029,104600,100778000,18950,18950,18950,18950,0
20241029,104500,100778000,18950,18950,18950,18950,0
20241029,104400,100778000,18950,18950,18950,18950,0
20241029,104300,100778000,18950,18950,18950,18950,0
20241029,104200,100778000,18950,18950,18950,18950,0
20241029,104100,100778000,18950,18950,18950,18950,0
20241029,104000,100778000,18950,18980,18980,18950,79
20241029,103900,99278670,18980,18990,18990,18980,112
20241029,103800,97151820,19000,18990,19000,18990,5
20241029,103700,97056860,19000,19000,19000,19000,0
20241029,103600,97056860,19000,19000,19000,19000,0
20241029,103500,97056860,19000,19000,19000,19000,0
20241029,103400,97056860,19000,19000,19000,19000,0
20241029,103300,97056860,19000,19000,19000,19000,0
20241029,103200,97056860,19000,19000,19000,19000,0
20241029,103100,97056860,19000,19000,19000,19000,0
20241029,103000,97056860,19000,19000,19000,19000,0
20241029,102900,97056860,19000,19000,19000,19000,0
20241029,102800,97056860,19000,19000,19000,19000,0
20241029,102700,97056860,19000,19000,19000,19000,10
20241029,102600,96866860,18990,18990,18990,18990,1
20241029,102500,96847870,19000,19000,19000,19000,16
20241029,102400,96543870,19040,19040,19040,19040,0
20241029,102300,96543870,19040,19040,19040,19040,0
20241029,102200,96543870,19040,19040,19040,19040,0
20241029,102100,96543870,19040,19040,19040,19040,0
20241029,102000,96543870,19040,19020,19040,19020,21
20241029,101900,96144070,19040,19040,19040,19040,0
20241029,101800,96144070,19040,19040,19040,19040,0
20241029,101700,96144070,19040,19040,19040,19040,0
20241029,101600,96144070,19040,19010,19040,19010,2
20241029,101500,96106020,18990,18990,18990,18990,0
20241029,101400,96106020,18990,18980,18990,18980,38
20241029,101300,95384410,18980,18970,18980,18970,50
20241029,101200,94435830,18960,18960,18960,18960,0
20241029,101100,94435830,18960,18960,18960,18960,0
20241029,101000,94435830,18960,18960,18960,18960,5
20241029,100900,94341030,18960,18960,18960,18960,0
20241029,100800,94341030,18960,18960,18960,18960,1
20241029,100700,94322070,18960,18960,18960,18960,0
20241029,100600,94322070,18960,18950,18960,18950,25
20241029,100500,93848080,18940,18950,18950,18940,65
20241029,100400,92616370,18950,18960,18960,18950,69
20241029,100300,91308670,18980,18980,18980,18980,0
20241029,100200,91308670,18980,18980,18980,18980,20
20241029,100100,90929070,18980,18980,18980,18980,0
20241029,100000,90929070,18980,18980,18980,18980,2
20241029,095900,90891110,18980,18980,19050,18980,4
20241029,095800,90815120,18980,19040,19040,18960,16
20241029,095700,90510860,19050,19050,19050,19050,0
20241029,095600,90510860,19050,19050,19050,19050,0
20241029,095500,90510860,19050,19070,19170,19050,50
20241029,095400,89558180,19090,18960,19180,18960,1235
20241029,095300,66101440,18940,18940,18940,18940,8
20241029,095200,65949920,18940,18940,18940,18940,0
20241029,095100,65949920,18940,18930,18940,18930,7
20241029,095000,65817380,18940,18940,18940,18940,130
20241029,094900,63355180,18930,18930,18930,18930,15
20241029,094800,63071230,18930,18930,18930,18930,63
20241029,094700,61878640,18930,18920,18930,18920,31
20241029,094600,61292050,18920,18920,18920,18920,195
20241029,094500,57602650,18920,18920,18920,18920,0
20241029,094400,57602650,18920,18920,18920,18920,0
20241029,094300,57602650,18920,18920,18920,18920,1
20241029,094200,57583730,18910,18910,18910,18910,0
20241029,094100,57583730,18910,18910,18910,18910,0
20241029,094000,57583730,18910,18910,18910,18910,4
20241029,093900,57508090,18910,18910,18910,18910,24
20241029,093800,57054250,18910,18900,18910,18900,28
20241029,093700,56525020,18910,18910,18910,18910,2
20241029,093600,56487200,18900,18900,18900,18900,0
20241029,093500,56487200,18900,18950,18950,18900,1038
20241029,093400,36848320,18950,18950,18960,18950,134
20241029,093300,34307900,18960,18960,18960,18960,1
20241029,093200,34288940,18950,18950,18950,18950,0
20241029,093100,34288940,18950,18950,18950,18950,0
20241029,093000,34288940,18950,18950,18950,18950,100
20241029,092900,32393940,18960,18960,18960,18950,45
20241029,092800,31540800,18960,18970,18970,18960,214
20241029,092700,27483350,18980,18990,18990,18980,277
20241029,092600,22225820,18990,18990,18990,18990,23
20241029,092500,21789050,18980,18980,18980,18980,55
20241029,092400,20745150,18980,18980,18980,18980,0
20241029,092300,20745150,18980,18990,18990,18980,260
20241029,092200,15808030,18990,18990,18990,18990,17
20241029,092100,15485200,18990,19050,19050,18990,182
20241029,092000,12026320,19010,19010,19010,19010,0
20241029,091900,12026320,19010,19010,19010,19010,0
20241029,091800,12026320,19010,19010,19010,19010,0
20241029,091700,12026320,19010,19020,19020,19010,14
20241029,091600,11760160,19060,19060,19060,19060,0
20241029,091500,11760160,19060,19060,19060,19060,0
20241029,091400,11760160,19060,19060,19060,19060,0
20241029,091300,11760160,19060,19060,19060,19060,50
20241029,091200,10807160,19020,19000,19020,19000,132
20241029,091100,8296740,19020,19020,19020,19020,152
20241029,091000,5405700,19020,19060,19060,19020,155
20241029,090900,2453810,19060,19060,19060,19060,3
20241029,090800,2396630,19050,19050,19050,19050,0
20241029,090700,2396630,19050,19060,19060,19050,17
20241029,090600,2072620,19060,19060,19060,19060,0
20241029,090500,2072620,19060,19060,19060,19060,0
20241029,090400,2072620,19060,19060,19060,19060,0
20241029,090300,2072620,19060,19060,19060,19060,0
20241029,090200,2072620,19060,19060,19060,19060,0
20241029,090100,2072620,19060,19060,19060,19060,0
20241029,090000,2072620,19060,19200,19200,19060,108