KissMeData/000500/min/candle-20231025.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231025,183100,223688460,16870,16870,16870,16870,354
20231025,183000,223688460,16870,16870,16870,16870,0
20231025,182900,223688460,16870,16870,16870,16870,0
20231025,182800,223688460,16870,16870,16870,16870,0
20231025,182700,223688460,16870,16870,16870,16870,0
20231025,182600,223688460,16870,16870,16870,16870,0
20231025,182500,223688460,16870,16870,16870,16870,0
20231025,182400,223688460,16870,16870,16870,16870,0
20231025,182300,223688460,16870,16870,16870,16870,0
20231025,182200,223688460,16870,16870,16870,16870,0
20231025,182100,223688460,16870,16870,16870,16870,0
20231025,182000,223688460,16870,16870,16870,16870,0
20231025,181900,223688460,16870,16870,16870,16870,0
20231025,181800,223688460,16870,16870,16870,16870,0
20231025,181700,223688460,16870,16870,16870,16870,0
20231025,181600,223688460,16870,16870,16870,16870,0
20231025,181500,223688460,16870,16870,16870,16870,0
20231025,181400,223688460,16870,16870,16870,16870,0
20231025,181300,223688460,16870,16870,16870,16870,0
20231025,181200,223688460,16870,16870,16870,16870,0
20231025,181100,223688460,16870,16870,16870,16870,0
20231025,181000,223688460,16870,16870,16870,16870,0
20231025,180900,223688460,16870,16870,16870,16870,0
20231025,180800,223688460,16870,16870,16870,16870,0
20231025,180700,223688460,16870,16870,16870,16870,0
20231025,180600,223688460,16870,16870,16870,16870,0
20231025,180500,223688460,16870,16870,16870,16870,0
20231025,180400,223688460,16870,16870,16870,16870,0
20231025,180300,223688460,16870,16870,16870,16870,0
20231025,180200,223688460,16870,16870,16870,16870,0
20231025,180100,223688460,16870,16870,16870,16870,354
20231025,180000,223688460,16870,16870,16870,16870,0
20231025,175900,223688460,16870,16870,16870,16870,0
20231025,175800,223688460,16870,16870,16870,16870,0
20231025,175700,223688460,16870,16870,16870,16870,0
20231025,175600,223688460,16870,16870,16870,16870,0
20231025,175500,223688460,16870,16870,16870,16870,0
20231025,175400,223688460,16870,16870,16870,16870,0
20231025,175300,223688460,16870,16870,16870,16870,0
20231025,175200,223688460,16870,16870,16870,16870,0
20231025,175100,223688460,16870,16870,16870,16870,0
20231025,175000,223688460,16870,16870,16870,16870,0
20231025,174900,223688460,16870,16870,16870,16870,0
20231025,174800,223688460,16870,16870,16870,16870,0
20231025,174700,223688460,16870,16870,16870,16870,0
20231025,174600,223688460,16870,16870,16870,16870,0
20231025,174500,223688460,16870,16870,16870,16870,0
20231025,174400,223688460,16870,16870,16870,16870,0
20231025,174300,223688460,16870,16870,16870,16870,0
20231025,174200,223688460,16870,16870,16870,16870,0
20231025,174100,223688460,16870,16870,16870,16870,0
20231025,174000,223688460,16870,16870,16870,16870,0
20231025,173900,223688460,16870,16870,16870,16870,0
20231025,173800,223688460,16870,16870,16870,16870,0
20231025,173700,223688460,16870,16870,16870,16870,0
20231025,173600,223688460,16870,16870,16870,16870,0
20231025,173500,223688460,16870,16870,16870,16870,0
20231025,173400,223688460,16870,16870,16870,16870,0
20231025,173300,223688460,16870,16870,16870,16870,0
20231025,173200,223688460,16870,16870,16870,16870,0
20231025,173100,223688460,16870,16870,16870,16870,354
20231025,173000,223688460,16870,16870,16870,16870,0
20231025,172900,223688460,16870,16870,16870,16870,0
20231025,172800,223688460,16870,16870,16870,16870,0
20231025,172700,223688460,16870,16870,16870,16870,0
20231025,172600,223688460,16870,16870,16870,16870,0
20231025,172500,223688460,16870,16870,16870,16870,0
20231025,172400,223688460,16870,16870,16870,16870,0
20231025,172300,223688460,16870,16870,16870,16870,0
20231025,172200,223688460,16870,16870,16870,16870,0
20231025,172100,223688460,16870,16870,16870,16870,0
20231025,172000,223688460,16870,16870,16870,16870,0
20231025,171900,223688460,16870,16870,16870,16870,0
20231025,171800,223688460,16870,16870,16870,16870,0
20231025,171700,223688460,16870,16870,16870,16870,0
20231025,171600,223688460,16870,16870,16870,16870,0
20231025,171500,223688460,16870,16870,16870,16870,0
20231025,171400,223688460,16870,16870,16870,16870,0
20231025,171300,223688460,16870,16870,16870,16870,0
20231025,171200,223688460,16870,16870,16870,16870,0
20231025,171100,223688460,16870,16870,16870,16870,0
20231025,171000,223688460,16870,16870,16870,16870,0
20231025,170900,223688460,16870,16870,16870,16870,0
20231025,170800,223688460,16870,16870,16870,16870,0
20231025,170700,223688460,16870,16870,16870,16870,0
20231025,170600,223688460,16870,16870,16870,16870,0
20231025,170500,223688460,16870,16870,16870,16870,0
20231025,170400,223688460,16870,16870,16870,16870,0
20231025,170300,223688460,16870,16870,16870,16870,0
20231025,170200,223688460,16870,16870,16870,16870,0
20231025,170100,223688460,16870,16870,16870,16870,354
20231025,170000,223688460,16870,16870,16870,16870,0
20231025,165900,223688460,16870,16870,16870,16870,0
20231025,165800,223688460,16870,16870,16870,16870,0
20231025,165700,223688460,16870,16870,16870,16870,0
20231025,165600,223688460,16870,16870,16870,16870,0
20231025,165500,223688460,16870,16870,16870,16870,0
20231025,165400,223688460,16870,16870,16870,16870,0
20231025,165300,223688460,16870,16870,16870,16870,0
20231025,165200,223688460,16870,16870,16870,16870,0
20231025,165100,223688460,16870,16870,16870,16870,0
20231025,165000,223688460,16870,16870,16870,16870,0
20231025,164900,223688460,16870,16870,16870,16870,0
20231025,164800,223688460,16870,16870,16870,16870,0
20231025,164700,223688460,16870,16870,16870,16870,0
20231025,164600,223688460,16870,16870,16870,16870,0
20231025,164500,223688460,16870,16870,16870,16870,0
20231025,164400,223688460,16870,16870,16870,16870,0
20231025,164300,223688460,16870,16870,16870,16870,0
20231025,164200,223688460,16870,16870,16870,16870,0
20231025,164100,223688460,16870,16870,16870,16870,0
20231025,164000,223688460,16870,16870,16870,16870,0
20231025,163900,223688460,16870,16870,16870,16870,0
20231025,163800,223688460,16870,16870,16870,16870,0
20231025,163700,223688460,16870,16870,16870,16870,0
20231025,163600,223688460,16870,16870,16870,16870,0
20231025,163500,223688460,16870,16870,16870,16870,0
20231025,163400,223688460,16870,16870,16870,16870,0
20231025,163300,223688460,16870,16870,16870,16870,0
20231025,163200,223688460,16870,16870,16870,16870,0
20231025,163100,223688460,16870,16870,16870,16870,354
20231025,163000,223688460,16870,16870,16870,16870,0
20231025,162900,223688460,16870,16870,16870,16870,0
20231025,162800,223688460,16870,16870,16870,16870,0
20231025,162700,223688460,16870,16870,16870,16870,0
20231025,162600,223688460,16870,16870,16870,16870,0
20231025,162500,223688460,16870,16870,16870,16870,0
20231025,162400,223688460,16870,16870,16870,16870,0
20231025,162300,223688460,16870,16870,16870,16870,0
20231025,162200,223688460,16870,16870,16870,16870,0
20231025,162100,223688460,16870,16870,16870,16870,0
20231025,162000,223688460,16870,16870,16870,16870,0
20231025,161900,223688460,16870,16870,16870,16870,0
20231025,161800,223688460,16870,16870,16870,16870,0
20231025,161700,223688460,16870,16870,16870,16870,0
20231025,161600,223688460,16870,16870,16870,16870,0
20231025,161500,223688460,16870,16870,16870,16870,0
20231025,161400,223688460,16870,16870,16870,16870,0
20231025,161300,223688460,16870,16870,16870,16870,0
20231025,161200,223688460,16870,16870,16870,16870,0
20231025,161100,223688460,16870,16870,16870,16870,0
20231025,161000,223688460,16870,16870,16870,16870,0
20231025,160900,223688460,16870,16870,16870,16870,0
20231025,160800,223688460,16870,16870,16870,16870,0
20231025,160700,223688460,16870,16870,16870,16870,0
20231025,160600,223688460,16870,16870,16870,16870,0
20231025,160500,223688460,16870,16870,16870,16870,0
20231025,160400,223688460,16870,16870,16870,16870,0
20231025,160300,223688460,16870,16870,16870,16870,0
20231025,160200,223688460,16870,16870,16870,16870,0
20231025,160100,223688460,16870,16870,16870,16870,354
20231025,160000,223688460,16870,16870,16870,16870,0
20231025,155900,223688460,16870,16870,16870,16870,0
20231025,155800,223688460,16870,16870,16870,16870,0
20231025,155700,223688460,16870,16870,16870,16870,0
20231025,155600,223688460,16870,16870,16870,16870,0
20231025,155500,223688460,16870,16870,16870,16870,0
20231025,155400,223688460,16870,16870,16870,16870,0
20231025,155300,223688460,16870,16870,16870,16870,0
20231025,155200,223688460,16870,16870,16870,16870,0
20231025,155100,223688460,16870,16870,16870,16870,0
20231025,155000,223688460,16870,16870,16870,16870,0
20231025,154900,223688460,16870,16870,16870,16870,0
20231025,154800,223688460,16870,16870,16870,16870,0
20231025,154700,223688460,16870,16870,16870,16870,0
20231025,154600,223688460,16870,16870,16870,16870,0
20231025,154500,223688460,16870,16870,16870,16870,0
20231025,154400,223688460,16870,16870,16870,16870,0
20231025,154300,223688460,16870,16870,16870,16870,0
20231025,154200,223688460,16870,16870,16870,16870,0
20231025,154100,223688460,16870,16870,16870,16870,0
20231025,154000,223688460,16870,16870,16870,16870,0
20231025,153900,223688460,16870,16870,16870,16870,0
20231025,153800,223688460,16870,16870,16870,16870,0
20231025,153700,223688460,16870,16870,16870,16870,0
20231025,153600,223688460,16870,16870,16870,16870,0
20231025,153500,223688460,16870,16870,16870,16870,0
20231025,153400,223688460,16870,16870,16870,16870,0
20231025,153300,223688460,16870,16870,16870,16870,0
20231025,153200,223688460,16870,16870,16870,16870,0
20231025,153100,223688460,16870,16870,16870,16870,354
20231025,153000,223688460,16870,16870,16870,16870,354
20231025,152900,217716480,16870,16870,16870,16870,0
20231025,152800,217716480,16870,16870,16870,16870,0
20231025,152700,217716480,16870,16870,16870,16870,0
20231025,152600,217716480,16870,16870,16870,16870,0
20231025,152500,217716480,16870,16870,16870,16870,0
20231025,152400,217716480,16870,16870,16870,16870,0
20231025,152300,217716480,16870,16870,16870,16870,0
20231025,152200,217716480,16870,16870,16870,16870,0
20231025,152100,217716480,16870,16870,16870,16870,0
20231025,152000,217716480,16870,16870,16870,16870,0
20231025,151900,217716480,16870,16860,16870,16850,51
20231025,151800,216856240,16880,16720,16880,16720,166
20231025,151700,214056030,16860,16720,16880,16720,36
20231025,151600,213449340,16880,16880,16880,16880,9
20231025,151500,213297420,16890,16880,16890,16880,31
20231025,151400,212774130,16880,16750,16880,16750,107
20231025,151300,210972990,16770,16770,16770,16770,50
20231025,151200,210134490,16780,16860,16860,16780,138
20231025,151100,207813380,16780,16850,16860,16780,81
20231025,151000,206448870,16870,16780,16870,16780,3
20231025,150900,206398440,16870,16860,16870,16860,76
20231025,150800,205117070,16870,16870,16870,16870,77
20231025,150700,203818080,16870,16870,16870,16870,120
20231025,150600,201793680,16870,16870,16870,16870,204
20231025,150500,198352200,16870,16860,16870,16860,76
20231025,150400,197070830,16860,16850,16860,16850,77
20231025,150300,195773360,16850,16840,16850,16840,10
20231025,150200,195604950,16850,16800,16850,16800,84
20231025,150100,194190620,16800,16780,16800,16780,59
20231025,150000,193200560,16780,16780,16780,16780,76
20231025,145900,191925280,16780,16770,16780,16770,89
20231025,145800,190432740,16770,16770,16770,16770,75
20231025,145700,189174990,16770,16770,16770,16770,75
20231025,145600,187917240,16720,16760,16760,16720,14
20231025,145500,187682680,16750,16740,16750,16740,89
20231025,145400,186192070,16740,16740,16740,16740,75
20231025,145300,184936570,16720,16720,16720,16720,200
20231025,145200,181592570,16740,16720,16740,16720,259
20231025,145100,177260250,16720,16720,16720,16720,25
20231025,145000,176842250,16720,16720,16720,16720,75
20231025,144900,175588250,16720,16720,16720,16720,47
20231025,144800,174802410,16720,16720,16720,16720,35
20231025,144700,174217210,16720,16720,16720,16720,76
20231025,144600,172946490,16720,16720,16720,16720,95
20231025,144500,171358090,16720,16720,16720,16720,75
20231025,144400,170104090,16720,16720,16720,16720,74
20231025,144300,168866810,16720,16720,16720,16720,83
20231025,144200,167479050,16720,16720,16720,16720,0
20231025,144100,167479050,16720,16720,16720,16720,74
20231025,144000,166241770,16710,16610,16710,16610,95
20231025,143900,164656320,16720,16710,16720,16710,90
20231025,143800,163152260,16720,16720,16720,16720,75
20231025,143700,161898260,16720,16720,16720,16720,91
20231025,143600,160376740,16730,16730,16730,16730,75
20231025,143500,159121990,16700,16700,16700,16700,0
20231025,143400,159121990,16700,16700,16700,16700,89
20231025,143300,157635690,16690,16690,16690,16690,75
20231025,143200,156383940,16700,16700,16700,16700,74
20231025,143100,155148140,16690,16590,16690,16590,102
20231025,143000,153448460,16750,16670,16750,16670,245
20231025,142900,149353180,16590,16590,16590,16590,0
20231025,142800,149353180,16590,16590,16590,16590,10
20231025,142700,149187280,16590,16650,16650,16590,36
20231025,142600,148588410,16750,16750,16750,16750,0
20231025,142500,148588410,16750,16680,16750,16680,414
20231025,142400,141668180,16680,16680,16680,16680,101
20231025,142300,139983500,16660,16660,16660,16660,51
20231025,142200,139133840,16650,16650,16650,16650,25
20231025,142100,138717590,16630,16610,16630,16610,21
20231025,142000,138368580,16590,16590,16590,16590,2
20231025,141900,138335400,16590,16590,16590,16590,7
20231025,141800,138219270,16580,16570,16580,16570,23
20231025,141700,137837950,16570,16570,16570,16570,8
20231025,141600,137705390,16560,16560,16560,16560,47
20231025,141500,136927070,16550,16550,16550,16550,24
20231025,141400,136529870,16540,16550,16550,16540,101
20231025,141300,134858530,16540,16540,16540,16540,94
20231025,141200,133303770,16490,16500,16500,16490,13
20231025,141100,133089390,16560,16560,16560,16560,0
20231025,141000,133089390,16560,16560,16560,16560,0
20231025,140900,133089390,16560,16560,16560,16560,0
20231025,140800,133089390,16560,16560,16560,16560,0
20231025,140700,133089390,16560,16560,16560,16560,0
20231025,140600,133089390,16560,16560,16560,16560,0
20231025,140500,133089390,16560,16560,16560,16560,0
20231025,140400,133089390,16560,16560,16560,16560,1
20231025,140300,133072830,16560,16470,16560,16470,193
20231025,140200,129892140,16470,16510,16510,16470,412
20231025,140100,123096790,16510,16510,16510,16510,0
20231025,140000,123096790,16510,16520,16520,16510,50
20231025,135900,122271280,16510,16510,16510,16510,0
20231025,135800,122271280,16510,16510,16510,16510,0
20231025,135700,122271280,16510,16510,16510,16510,0
20231025,135600,122271280,16510,16510,16510,16510,0
20231025,135500,122271280,16510,16510,16510,16510,0
20231025,135400,122271280,16510,16510,16510,16510,0
20231025,135300,122271280,16510,16530,16530,16510,89
20231025,135200,120801840,16550,16550,16550,16550,0
20231025,135100,120801840,16550,16550,16550,16550,0
20231025,135000,120801840,16550,16550,16550,16550,2
20231025,134900,120768740,16500,16500,16500,16500,0
20231025,134800,120768740,16500,16500,16500,16500,0
20231025,134700,120768740,16500,16500,16500,16500,0
20231025,134600,120768740,16500,16500,16500,16500,0
20231025,134500,120768740,16500,16500,16500,16500,0
20231025,134400,120768740,16500,16500,16500,16500,0
20231025,134300,120768740,16500,16510,16510,16500,33
20231025,134200,120223920,16500,16500,16500,16500,1
20231025,134100,120207420,16510,16510,16510,16510,1
20231025,134000,120190910,16500,16500,16500,16500,0
20231025,133900,120190910,16500,16510,16510,16500,21
20231025,133800,119844400,16510,16500,16510,16500,32
20231025,133700,119316090,16510,16510,16510,16510,34
20231025,133600,118754750,16510,16510,16510,16510,1
20231025,133500,118738240,16580,16580,16580,16580,0
20231025,133400,118738240,16580,16580,16580,16580,0
20231025,133300,118738240,16580,16580,16580,16580,0
20231025,133200,118738240,16580,16580,16580,16580,0
20231025,133100,118738240,16580,16580,16580,16580,0
20231025,133000,118738240,16580,16520,16580,16520,137
20231025,132900,116473740,16510,16510,16510,16510,4
20231025,132800,116407700,16510,16510,16510,16510,0
20231025,132700,116407700,16510,16500,16510,16500,16
20231025,132600,116143670,16520,16520,16520,16520,24
20231025,132500,115747190,16520,16520,16520,16520,31
20231025,132400,115235070,16520,16520,16520,16520,3
20231025,132300,115185510,16510,16510,16510,16510,4
20231025,132200,115119470,16520,16520,16520,16520,0
20231025,132100,115119470,16520,16500,16520,16500,110
20231025,132000,113304070,16500,16510,16520,16500,509
20231025,131900,104902130,16520,16520,16520,16520,0
20231025,131800,104902130,16520,16520,16520,16520,0
20231025,131700,104902130,16520,16520,16520,16520,0
20231025,131600,104902130,16520,16520,16520,16520,0
20231025,131500,104902130,16520,16520,16520,16520,62
20231025,131400,103877890,16530,16530,16530,16530,0
20231025,131300,103877890,16530,16530,16530,16530,0
20231025,131200,103877890,16530,16530,16530,16530,0
20231025,131100,103877890,16530,16530,16530,16530,0
20231025,131000,103877890,16530,16530,16530,16530,0
20231025,130900,103877890,16530,16530,16530,16530,0
20231025,130800,103877890,16530,16530,16530,16530,29
20231025,130700,103398520,16560,16570,16570,16560,19
20231025,130600,103083740,16570,16570,16570,16570,5
20231025,130500,103000890,16570,16570,16570,16570,0
20231025,130400,103000890,16570,16570,16570,16570,0
20231025,130300,103000890,16570,16570,16570,16570,0
20231025,130200,103000890,16570,16530,16570,16530,309
20231025,130100,97892960,16530,16530,16530,16530,0
20231025,130000,97892960,16530,16530,16530,16530,0
20231025,125900,97892960,16530,16530,16530,16530,46
20231025,125800,97132580,16510,16510,16510,16510,6
20231025,125700,97033520,16530,16530,16530,16530,2
20231025,125600,97000460,16530,16530,16530,16530,0
20231025,125500,97000460,16530,16530,16530,16530,0
20231025,125400,97000460,16530,16530,16530,16530,0
20231025,125300,97000460,16530,16530,16530,16530,0
20231025,125200,97000460,16530,16530,16530,16530,0
20231025,125100,97000460,16530,16510,16530,16510,120
20231025,125000,95018860,16530,16540,16540,16510,457
20231025,124900,87469050,16540,16540,16540,16540,0
20231025,124800,87469050,16540,16540,16540,16540,0
20231025,124700,87469050,16540,16550,16550,16540,131
20231025,124600,85301610,16550,16550,16550,16550,0
20231025,124500,85301610,16550,16550,16550,16550,0
20231025,124400,85301610,16550,16550,16550,16550,0
20231025,124300,85301610,16550,16560,16560,16550,335
20231025,124200,79755070,16570,16570,16570,16570,0
20231025,124100,79755070,16570,16570,16570,16570,0
20231025,124000,79755070,16570,16570,16570,16570,10
20231025,123900,79589370,16570,16570,16570,16570,90
20231025,123800,78098070,16570,16580,16580,16570,56
20231025,123700,77169600,16570,16580,16580,16570,85
20231025,123600,75760310,16580,16580,16590,16570,76
20231025,123500,74500230,16590,16590,16590,16590,1
20231025,123400,74483640,16590,16590,16590,16590,8
20231025,123300,74350920,16590,16590,16590,16590,0
20231025,123200,74350920,16590,16590,16590,16590,0
20231025,123100,74350920,16590,16590,16590,16590,0
20231025,123000,74350920,16590,16590,16590,16590,0
20231025,122900,74350920,16590,16590,16590,16590,0
20231025,122800,74350920,16590,16590,16590,16590,0
20231025,122700,74350920,16590,16590,16590,16590,0
20231025,122600,74350920,16590,16590,16590,16590,0
20231025,122500,74350920,16590,16590,16590,16590,0
20231025,122400,74350920,16590,16590,16590,16590,2
20231025,122300,74317740,16580,16580,16580,16580,2
20231025,122200,74284580,16590,16600,16600,16590,71
20231025,122100,73106360,16600,16600,16600,16600,0
20231025,122000,73106360,16600,16600,16600,16600,0
20231025,121900,73106360,16600,16600,16600,16600,0
20231025,121800,73106360,16600,16610,16610,16600,12
20231025,121700,72907150,16590,16590,16590,16590,0
20231025,121600,72907150,16590,16590,16590,16590,0
20231025,121500,72907150,16590,16590,16590,16590,0
20231025,121400,72907150,16590,16590,16590,16590,0
20231025,121300,72907150,16590,16590,16590,16590,0
20231025,121200,72907150,16590,16590,16590,16590,2
20231025,121100,72873970,16630,16630,16630,16630,0
20231025,121000,72873970,16630,16630,16630,16630,1
20231025,120900,72857340,16630,16630,16630,16630,0
20231025,120800,72857340,16630,16630,16630,16630,26
20231025,120700,72424960,16630,16600,16630,16600,99
20231025,120600,70781140,16630,16630,16630,16630,0
20231025,120500,70781140,16630,16640,16640,16620,315
20231025,120400,65544940,16660,16660,16660,16660,0
20231025,120300,65544940,16660,16660,16660,16660,0
20231025,120200,65544940,16660,16660,16660,16660,0
20231025,120100,65544940,16660,16660,16660,16660,0
20231025,120000,65544940,16660,16660,16660,16660,10
20231025,115900,65378340,16670,16670,16670,16670,1
20231025,115800,65361670,16640,16650,16650,16640,62
20231025,115700,64329470,16650,16650,16650,16650,0
20231025,115600,64329470,16650,16650,16650,16650,0
20231025,115500,64329470,16650,16650,16650,16650,0
20231025,115400,64329470,16650,16650,16650,16650,10
20231025,115300,64162970,16670,16670,16670,16670,0
20231025,115200,64162970,16670,16670,16670,16670,0
20231025,115100,64162970,16670,16680,16680,16670,63
20231025,115000,63112490,16680,16680,16680,16680,4
20231025,114900,63045770,16680,16680,16680,16680,29
20231025,114800,62562050,16680,16680,16680,16680,21
20231025,114700,62211770,16680,16680,16680,16680,5
20231025,114600,62128370,16680,16680,16680,16680,0
20231025,114500,62128370,16680,16680,16680,16680,0
20231025,114400,62128370,16680,16680,16680,16680,0
20231025,114300,62128370,16680,16680,16680,16680,0
20231025,114200,62128370,16680,16680,16680,16680,0
20231025,114100,62128370,16680,16680,16680,16680,0
20231025,114000,62128370,16680,16680,16680,16680,15
20231025,113900,61878170,16680,16680,16680,16680,0
20231025,113800,61878170,16680,16680,16680,16680,0
20231025,113700,61878170,16680,16680,16680,16680,0
20231025,113600,61878170,16680,16680,16680,16680,0
20231025,113500,61878170,16680,16680,16680,16680,0
20231025,113400,61878170,16680,16680,16680,16680,0
20231025,113300,61878170,16680,16680,16680,16680,11
20231025,113200,61694690,16680,16680,16680,16680,0
20231025,113100,61694690,16680,16680,16680,16680,0
20231025,113000,61694690,16680,16680,16680,16680,0
20231025,112900,61694690,16680,16680,16680,16680,0
20231025,112800,61694690,16680,16680,16680,16680,0
20231025,112700,61694690,16680,16680,16680,16680,0
20231025,112600,61694690,16680,16680,16680,16680,50
20231025,112500,60860690,16710,16710,16710,16710,0
20231025,112400,60860690,16710,16710,16710,16710,0
20231025,112300,60860690,16710,16710,16710,16710,26
20231025,112200,60426230,16720,16720,16720,16720,0
20231025,112100,60426230,16720,16720,16720,16720,10
20231025,112000,60259030,16720,16720,16720,16720,16
20231025,111900,59991510,16720,16720,16720,16720,0
20231025,111800,59991510,16720,16720,16720,16720,6
20231025,111700,59891190,16720,16720,16720,16720,0
20231025,111600,59891190,16720,16720,16720,16720,5
20231025,111500,59807590,16720,16720,16720,16720,0
20231025,111400,59807590,16720,16720,16720,16720,3
20231025,111300,59757430,16710,16710,16710,16710,7
20231025,111200,59640460,16670,16670,16670,16670,0
20231025,111100,59640460,16670,16670,16670,16670,0
20231025,111000,59640460,16670,16670,16670,16670,0
20231025,110900,59640460,16670,16670,16670,16670,0
20231025,110800,59640460,16670,16700,16700,16670,200
20231025,110700,56304530,16720,16720,16720,16720,0
20231025,110600,56304530,16720,16720,16720,16720,0
20231025,110500,56304530,16720,16720,16720,16720,0
20231025,110400,56304530,16720,16720,16720,16720,3
20231025,110300,56254370,16700,16700,16700,16700,0
20231025,110200,56254370,16700,16700,16700,16700,0
20231025,110100,56254370,16700,16700,16700,16700,0
20231025,110000,56254370,16700,16720,16720,16700,6
20231025,105900,56154110,16710,16710,16710,16710,0
20231025,105800,56154110,16710,16710,16710,16710,2
20231025,105700,56120690,16720,16720,16720,16720,0
20231025,105600,56120690,16720,16720,16720,16720,9
20231025,105500,55970210,16730,16730,16730,16730,0
20231025,105400,55970210,16730,16730,16730,16730,0
20231025,105300,55970210,16730,16730,16730,16730,33
20231025,105200,55418120,16720,16720,16720,16720,0
20231025,105100,55418120,16720,16720,16720,16720,0
20231025,105000,55418120,16720,16720,16720,16720,0
20231025,104900,55418120,16720,16720,16720,16720,0
20231025,104800,55418120,16720,16720,16720,16720,11
20231025,104700,55234200,16720,16720,16720,16720,3
20231025,104600,55184040,16730,16730,16730,16730,108
20231025,104500,53377200,16760,16760,16760,16760,0
20231025,104400,53377200,16760,16760,16760,16760,0
20231025,104300,53377200,16760,16760,16760,16760,0
20231025,104200,53377200,16760,16760,16760,16760,0
20231025,104100,53377200,16760,16760,16760,16760,0
20231025,104000,53377200,16760,16760,16760,16760,3
20231025,103900,53326920,16770,16770,16770,16770,0
20231025,103800,53326920,16770,16770,16770,16770,0
20231025,103700,53326920,16770,16770,16770,16770,0
20231025,103600,53326920,16770,16770,16770,16770,0
20231025,103500,53326920,16770,16770,16770,16770,0
20231025,103400,53326920,16770,16770,16770,16770,0
20231025,103300,53326920,16770,16770,16770,16770,0
20231025,103200,53326920,16770,16770,16770,16770,0
20231025,103100,53326920,16770,16770,16770,16770,15
20231025,103000,53075370,16760,16760,16760,16760,2
20231025,102900,53041850,16770,16770,16770,16770,2
20231025,102800,53008310,16720,16720,16720,16720,0
20231025,102700,53008310,16720,16750,16770,16720,11
20231025,102600,52823960,16760,16760,16760,16760,0
20231025,102500,52823960,16760,16760,16760,16760,0
20231025,102400,52823960,16760,16760,16760,16760,0
20231025,102300,52823960,16760,16760,16760,16760,0
20231025,102200,52823960,16760,16760,16760,16760,0
20231025,102100,52823960,16760,16760,16760,16760,0
20231025,102000,52823960,16760,16760,16760,16760,59
20231025,101900,51835120,16760,16760,16760,16760,1
20231025,101800,51818360,16770,16770,16770,16770,0
20231025,101700,51818360,16770,16770,16770,16770,0
20231025,101600,51818360,16770,16770,16770,16770,0
20231025,101500,51818360,16770,16770,16770,16770,0
20231025,101400,51818360,16770,16770,16770,16770,1
20231025,101300,51801590,16770,16770,16770,16770,0
20231025,101200,51801590,16770,16770,16770,16770,0
20231025,101100,51801590,16770,16770,16770,16770,51
20231025,101000,50946320,16770,16770,16770,16770,0
20231025,100900,50946320,16770,16770,16770,16770,0
20231025,100800,50946320,16770,16770,16770,16770,10
20231025,100700,50778620,16770,16760,16770,16760,5
20231025,100600,50694790,16720,16720,16720,16720,0
20231025,100500,50694790,16720,16720,16720,16720,30
20231025,100400,50193190,16770,16770,16770,16770,0
20231025,100300,50193190,16770,16770,16770,16770,0
20231025,100200,50193190,16770,16770,16770,16770,0
20231025,100100,50193190,16770,16770,16770,16770,0
20231025,100000,50193190,16770,16770,16770,16770,30
20231025,095900,49690090,16780,16780,16780,16780,15
20231025,095800,49438390,16720,16720,16720,16720,22
20231025,095700,49070550,16730,16730,16730,16730,1
20231025,095600,49053820,16730,16730,16730,16730,0
20231025,095500,49053820,16730,16730,16730,16730,0
20231025,095400,49053820,16730,16730,16730,16730,3
20231025,095300,49003630,16720,16720,16720,16720,0
20231025,095200,49003630,16720,16720,16720,16720,0
20231025,095100,49003630,16720,16720,16720,16720,0
20231025,095000,49003630,16720,16740,16740,16720,34
20231025,094900,48434660,16780,16780,16780,16780,1
20231025,094800,48417880,16780,16760,16780,16760,2
20231025,094700,48384340,16790,16790,16790,16790,0
20231025,094600,48384340,16790,16790,16790,16790,0
20231025,094500,48384340,16790,16790,16790,16790,0
20231025,094400,48384340,16790,16780,16790,16780,15
20231025,094300,48132550,16790,16790,16790,16790,0
20231025,094200,48132550,16790,16790,16790,16790,0
20231025,094100,48132550,16790,16790,16790,16790,0
20231025,094000,48132550,16790,16790,16790,16790,0
20231025,093900,48132550,16790,16770,16790,16770,16
20231025,093800,47864040,16710,16710,16710,16710,0
20231025,093700,47864040,16710,16710,16710,16710,0
20231025,093600,47864040,16710,16710,16710,16710,147
20231025,093500,45407670,16710,16710,16710,16710,0
20231025,093400,45407670,16710,16710,16710,16710,0
20231025,093300,45407670,16710,16710,16710,16710,4
20231025,093200,45340830,16710,16710,16710,16710,0
20231025,093100,45340830,16710,16710,16710,16700,289
20231025,093000,40513040,16790,16790,16790,16790,0
20231025,092900,40513040,16790,16700,16790,16700,11
20231025,092800,40329250,16790,16790,16790,16790,0
20231025,092700,40329250,16790,16790,16790,16790,0
20231025,092600,40329250,16790,16790,16790,16790,2
20231025,092500,40295670,16790,16790,16790,16790,4
20231025,092400,40228510,16800,16800,16800,16800,17
20231025,092300,39942910,16800,16660,16800,16660,675
20231025,092200,28660190,16650,16650,16650,16650,1
20231025,092100,28643540,16650,16650,16650,16650,1
20231025,092000,28626890,16550,16610,16630,16550,51
20231025,091900,27782300,16550,16550,16550,16550,0
20231025,091800,27782300,16550,16560,16560,16550,62
20231025,091700,26756170,16560,16570,16570,16560,112
20231025,091600,24901340,16560,16610,16610,16560,27
20231025,091500,24453070,16610,16610,16610,16610,0
20231025,091400,24453070,16610,16650,16650,16610,267
20231025,091300,20012210,16660,16650,16660,16650,139
20231025,091200,17696860,16670,16670,16670,16660,96
20231025,091100,16096820,16670,16710,16710,16670,140
20231025,091000,13762890,16710,16720,16720,16710,78
20231025,090900,12459040,16720,16730,16730,16720,36
20231025,090800,11856820,16730,16730,16730,16730,6
20231025,090700,11756440,16720,16720,16720,16720,5
20231025,090600,11672840,16720,16770,16770,16720,143
20231025,090500,9280060,16780,16790,16790,16780,32
20231025,090400,8742800,16860,16860,16860,16860,10
20231025,090300,8574200,16790,16790,16790,16790,0
20231025,090200,8574200,16790,16790,16790,16790,0
20231025,090100,8574200,16790,16790,16790,16790,0
20231025,090000,8574200,16790,16880,16880,16790,509