KissMeData/016250/min/candle-20231020.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231020,185500,3860424830,17710,17710,17710,17710,771
20231020,185400,3860424830,17710,17710,17710,17710,0
20231020,185300,3860424830,17710,17710,17710,17710,0
20231020,185200,3860424830,17710,17710,17710,17710,0
20231020,185100,3860424830,17710,17710,17710,17710,0
20231020,185000,3860424830,17710,17710,17710,17710,0
20231020,184900,3860424830,17710,17710,17710,17710,0
20231020,184800,3860424830,17710,17710,17710,17710,0
20231020,184700,3860424830,17710,17710,17710,17710,0
20231020,184600,3860424830,17710,17710,17710,17710,0
20231020,184500,3860424830,17710,17710,17710,17710,0
20231020,184400,3860424830,17710,17710,17710,17710,0
20231020,184300,3860424830,17710,17710,17710,17710,0
20231020,184200,3860424830,17710,17710,17710,17710,0
20231020,184100,3860424830,17710,17710,17710,17710,0
20231020,184000,3860424830,17710,17710,17710,17710,0
20231020,183900,3860424830,17710,17710,17710,17710,0
20231020,183800,3860424830,17710,17710,17710,17710,0
20231020,183700,3860424830,17710,17710,17710,17710,0
20231020,183600,3860424830,17710,17710,17710,17710,0
20231020,183500,3860424830,17710,17710,17710,17710,0
20231020,183400,3860424830,17710,17710,17710,17710,0
20231020,183300,3860424830,17710,17710,17710,17710,0
20231020,183200,3860424830,17710,17710,17710,17710,0
20231020,183100,3860424830,17710,17710,17710,17710,0
20231020,183000,3860424830,17710,17710,17710,17710,0
20231020,182900,3860424830,17710,17710,17710,17710,0
20231020,182800,3860424830,17710,17710,17710,17710,0
20231020,182700,3860424830,17710,17710,17710,17710,0
20231020,182600,3860424830,17710,17710,17710,17710,0
20231020,182500,3860424830,17710,17710,17710,17710,771
20231020,182400,3860424830,17710,17710,17710,17710,0
20231020,182300,3860424830,17710,17710,17710,17710,0
20231020,182200,3860424830,17710,17710,17710,17710,0
20231020,182100,3860424830,17710,17710,17710,17710,0
20231020,182000,3860424830,17710,17710,17710,17710,0
20231020,181900,3860424830,17710,17710,17710,17710,0
20231020,181800,3860424830,17710,17710,17710,17710,0
20231020,181700,3860424830,17710,17710,17710,17710,0
20231020,181600,3860424830,17710,17710,17710,17710,0
20231020,181500,3860424830,17710,17710,17710,17710,0
20231020,181400,3860424830,17710,17710,17710,17710,0
20231020,181300,3860424830,17710,17710,17710,17710,0
20231020,181200,3860424830,17710,17710,17710,17710,0
20231020,181100,3860424830,17710,17710,17710,17710,0
20231020,181000,3860424830,17710,17710,17710,17710,0
20231020,180900,3860424830,17710,17710,17710,17710,0
20231020,180800,3860424830,17710,17710,17710,17710,0
20231020,180700,3860424830,17710,17710,17710,17710,0
20231020,180600,3860424830,17710,17710,17710,17710,0
20231020,180500,3860424830,17710,17710,17710,17710,0
20231020,180400,3860424830,17710,17710,17710,17710,0
20231020,180300,3860424830,17710,17710,17710,17710,0
20231020,180200,3860424830,17710,17710,17710,17710,0
20231020,180100,3860424830,17710,17710,17710,17710,0
20231020,180000,3860424830,17710,17710,17710,17710,0
20231020,175900,3860424830,17710,17710,17710,17710,0
20231020,175800,3860424830,17710,17710,17710,17710,0
20231020,175700,3860424830,17710,17710,17710,17710,0
20231020,175600,3860424830,17710,17710,17710,17710,0
20231020,175500,3860424830,17710,17710,17710,17710,771
20231020,175400,3860424830,17710,17710,17710,17710,0
20231020,175300,3860424830,17710,17710,17710,17710,0
20231020,175200,3860424830,17710,17710,17710,17710,0
20231020,175100,3860424830,17710,17710,17710,17710,0
20231020,175000,3860424830,17710,17710,17710,17710,0
20231020,174900,3860424830,17710,17710,17710,17710,0
20231020,174800,3860424830,17710,17710,17710,17710,0
20231020,174700,3860424830,17710,17710,17710,17710,0
20231020,174600,3860424830,17710,17710,17710,17710,0
20231020,174500,3860424830,17710,17710,17710,17710,0
20231020,174400,3860424830,17710,17710,17710,17710,0
20231020,174300,3860424830,17710,17710,17710,17710,0
20231020,174200,3860424830,17710,17710,17710,17710,0
20231020,174100,3860424830,17710,17710,17710,17710,0
20231020,174000,3860424830,17710,17710,17710,17710,0
20231020,173900,3860424830,17710,17710,17710,17710,0
20231020,173800,3860424830,17710,17710,17710,17710,0
20231020,173700,3860424830,17710,17710,17710,17710,0
20231020,173600,3860424830,17710,17710,17710,17710,0
20231020,173500,3860424830,17710,17710,17710,17710,0
20231020,173400,3860424830,17710,17710,17710,17710,0
20231020,173300,3860424830,17710,17710,17710,17710,0
20231020,173200,3860424830,17710,17710,17710,17710,0
20231020,173100,3860424830,17710,17710,17710,17710,0
20231020,173000,3860424830,17710,17710,17710,17710,0
20231020,172900,3860424830,17710,17710,17710,17710,0
20231020,172800,3860424830,17710,17710,17710,17710,0
20231020,172700,3860424830,17710,17710,17710,17710,0
20231020,172600,3860424830,17710,17710,17710,17710,0
20231020,172500,3860424830,17710,17710,17710,17710,771
20231020,172400,3860424830,17710,17710,17710,17710,0
20231020,172300,3860424830,17710,17710,17710,17710,0
20231020,172200,3860424830,17710,17710,17710,17710,0
20231020,172100,3860424830,17710,17710,17710,17710,0
20231020,172000,3860424830,17710,17710,17710,17710,0
20231020,171900,3860424830,17710,17710,17710,17710,0
20231020,171800,3860424830,17710,17710,17710,17710,0
20231020,171700,3860424830,17710,17710,17710,17710,0
20231020,171600,3860424830,17710,17710,17710,17710,0
20231020,171500,3860424830,17710,17710,17710,17710,0
20231020,171400,3860424830,17710,17710,17710,17710,0
20231020,171300,3860424830,17710,17710,17710,17710,0
20231020,171200,3860424830,17710,17710,17710,17710,0
20231020,171100,3860424830,17710,17710,17710,17710,0
20231020,171000,3860424830,17710,17710,17710,17710,0
20231020,170900,3860424830,17710,17710,17710,17710,0
20231020,170800,3860424830,17710,17710,17710,17710,0
20231020,170700,3860424830,17710,17710,17710,17710,0
20231020,170600,3860424830,17710,17710,17710,17710,0
20231020,170500,3860424830,17710,17710,17710,17710,0
20231020,170400,3860424830,17710,17710,17710,17710,0
20231020,170300,3860424830,17710,17710,17710,17710,0
20231020,170200,3860424830,17710,17710,17710,17710,0
20231020,170100,3860424830,17710,17710,17710,17710,0
20231020,170000,3860424830,17710,17710,17710,17710,0
20231020,165900,3860424830,17710,17710,17710,17710,0
20231020,165800,3860424830,17710,17710,17710,17710,0
20231020,165700,3860424830,17710,17710,17710,17710,0
20231020,165600,3860424830,17710,17710,17710,17710,0
20231020,165500,3860424830,17710,17710,17710,17710,771
20231020,165400,3860424830,17710,17710,17710,17710,0
20231020,165300,3860424830,17710,17710,17710,17710,0
20231020,165200,3860424830,17710,17710,17710,17710,0
20231020,165100,3860424830,17710,17710,17710,17710,0
20231020,165000,3860424830,17710,17710,17710,17710,0
20231020,164900,3860424830,17710,17710,17710,17710,0
20231020,164800,3860424830,17710,17710,17710,17710,0
20231020,164700,3860424830,17710,17710,17710,17710,0
20231020,164600,3860424830,17710,17710,17710,17710,0
20231020,164500,3860424830,17710,17710,17710,17710,0
20231020,164400,3860424830,17710,17710,17710,17710,0
20231020,164300,3860424830,17710,17710,17710,17710,0
20231020,164200,3860424830,17710,17710,17710,17710,0
20231020,164100,3860424830,17710,17710,17710,17710,0
20231020,164000,3860424830,17710,17710,17710,17710,0
20231020,163900,3860424830,17710,17710,17710,17710,0
20231020,163800,3860424830,17710,17710,17710,17710,0
20231020,163700,3860424830,17710,17710,17710,17710,0
20231020,163600,3860424830,17710,17710,17710,17710,0
20231020,163500,3860424830,17710,17710,17710,17710,0
20231020,163400,3860424830,17710,17710,17710,17710,0
20231020,163300,3860424830,17710,17710,17710,17710,0
20231020,163200,3860424830,17710,17710,17710,17710,0
20231020,163100,3860424830,17710,17710,17710,17710,0
20231020,163000,3860424830,17710,17710,17710,17710,0
20231020,162900,3860424830,17710,17710,17710,17710,0
20231020,162800,3860424830,17710,17710,17710,17710,0
20231020,162700,3860424830,17710,17710,17710,17710,0
20231020,162600,3860424830,17710,17710,17710,17710,0
20231020,162500,3860424830,17710,17710,17710,17710,771
20231020,162400,3860424830,17710,17710,17710,17710,0
20231020,162300,3860424830,17710,17710,17710,17710,0
20231020,162200,3860424830,17710,17710,17710,17710,0
20231020,162100,3860424830,17710,17710,17710,17710,0
20231020,162000,3860424830,17710,17710,17710,17710,0
20231020,161900,3860424830,17710,17710,17710,17710,0
20231020,161800,3860424830,17710,17710,17710,17710,0
20231020,161700,3860424830,17710,17710,17710,17710,0
20231020,161600,3860424830,17710,17710,17710,17710,0
20231020,161500,3860424830,17710,17710,17710,17710,0
20231020,161400,3860424830,17710,17710,17710,17710,0
20231020,161300,3860424830,17710,17710,17710,17710,0
20231020,161200,3860424830,17710,17710,17710,17710,0
20231020,161100,3860424830,17710,17710,17710,17710,0
20231020,161000,3860424830,17710,17710,17710,17710,0
20231020,160900,3860424830,17710,17710,17710,17710,0
20231020,160800,3860424830,17710,17710,17710,17710,0
20231020,160700,3860424830,17710,17710,17710,17710,0
20231020,160600,3860424830,17710,17710,17710,17710,0
20231020,160500,3860424830,17710,17710,17710,17710,0
20231020,160400,3860424830,17710,17710,17710,17710,0
20231020,160300,3860424830,17710,17710,17710,17710,0
20231020,160200,3860424830,17710,17710,17710,17710,0
20231020,160100,3860424830,17710,17710,17710,17710,0
20231020,160000,3860424830,17710,17710,17710,17710,0
20231020,155900,3860424830,17710,17710,17710,17710,0
20231020,155800,3860424830,17710,17710,17710,17710,0
20231020,155700,3860424830,17710,17710,17710,17710,0
20231020,155600,3860424830,17710,17710,17710,17710,0
20231020,155500,3860424830,17710,17710,17710,17710,771
20231020,155400,3860424830,17710,17710,17710,17710,0
20231020,155300,3860424830,17710,17710,17710,17710,0
20231020,155200,3860424830,17710,17710,17710,17710,0
20231020,155100,3860424830,17710,17710,17710,17710,0
20231020,155000,3860424830,17710,17710,17710,17710,0
20231020,154900,3860424830,17710,17710,17710,17710,0
20231020,154800,3860424830,17710,17710,17710,17710,0
20231020,154700,3860424830,17710,17710,17710,17710,0
20231020,154600,3860424830,17710,17710,17710,17710,0
20231020,154500,3860424830,17710,17710,17710,17710,0
20231020,154400,3860424830,17710,17710,17710,17710,0
20231020,154300,3860424830,17710,17710,17710,17710,0
20231020,154200,3860424830,17710,17710,17710,17710,0
20231020,154100,3860424830,17710,17710,17710,17710,0
20231020,154000,3860424830,17710,17710,17710,17710,0
20231020,153900,3860424830,17710,17710,17710,17710,0
20231020,153800,3860424830,17710,17710,17710,17710,0
20231020,153700,3860424830,17710,17710,17710,17710,0
20231020,153600,3860424830,17710,17710,17710,17710,0
20231020,153500,3860424830,17710,17710,17710,17710,0
20231020,153400,3860424830,17710,17710,17710,17710,0
20231020,153300,3860424830,17710,17710,17710,17710,0
20231020,153200,3860424830,17710,17710,17710,17710,0
20231020,153100,3860424830,17710,17710,17710,17710,0
20231020,153000,3860424830,17710,17710,17710,17710,771
20231020,152900,3846770420,17770,17770,17770,17770,0
20231020,152800,3846770420,17770,17770,17770,17770,0
20231020,152700,3846770420,17770,17770,17770,17770,0
20231020,152600,3846770420,17770,17770,17770,17770,0
20231020,152500,3846770420,17770,17770,17770,17770,0
20231020,152400,3846770420,17770,17770,17770,17770,0
20231020,152300,3846770420,17770,17770,17770,17770,0
20231020,152200,3846770420,17770,17770,17770,17770,0
20231020,152100,3846770420,17770,17770,17770,17770,0
20231020,152000,3846770420,17770,17770,17770,17770,0
20231020,151900,3846770420,17770,17790,17790,17770,47
20231020,151800,3845934980,17790,17790,17790,17780,84
20231020,151700,3844440960,17800,17800,17800,17800,271
20231020,151600,3839617160,17810,17810,17810,17810,0
20231020,151500,3839617160,17810,17810,17810,17810,31
20231020,151400,3839065050,17810,17840,17890,17810,156
20231020,151300,3836276020,17810,17810,17810,17810,1
20231020,151200,3836258210,17800,17800,17800,17800,6
20231020,151100,3836151410,17800,17800,17800,17800,50
20231020,151000,3835261410,17800,17800,17800,17800,51
20231020,150900,3834353610,17800,17810,17810,17800,128
20231020,150800,3832074740,17810,17830,17830,17810,10
20231020,150700,3831896580,17820,17820,17820,17820,0
20231020,150600,3831896580,17820,17820,17820,17820,0
20231020,150500,3831896580,17820,17820,17820,17820,0
20231020,150400,3831896580,17820,17820,17820,17820,3
20231020,150300,3831843120,17810,17810,17810,17810,0
20231020,150200,3831843120,17810,17810,17810,17810,0
20231020,150100,3831843120,17810,17810,17810,17810,33
20231020,150000,3831255390,17880,17880,17880,17880,1
20231020,145900,3831237510,17800,17890,17890,17800,66
20231020,145800,3830061590,17870,17870,17870,17870,13
20231020,145700,3829829280,17820,17820,17820,17820,2
20231020,145600,3829793640,17810,17810,17810,17810,256
20231020,145500,3825234280,17800,17810,17810,17800,6
20231020,145400,3825127440,17800,17820,17820,17800,72
20231020,145300,3823845570,17810,17810,17810,17810,0
20231020,145200,3823845570,17810,17810,17810,17810,24
20231020,145100,3823418130,17800,17820,17820,17800,246
20231020,145000,3819039220,17810,17800,17810,17800,51
20231020,144900,3818131350,17790,17790,17790,17790,0
20231020,144800,3818131350,17790,17800,17800,17790,402
20231020,144700,3810978430,17800,17800,17800,17800,0
20231020,144600,3810978430,17800,17800,17800,17800,5
20231020,144500,3810889430,17800,17800,17800,17800,9
20231020,144400,3810729230,17800,17800,17800,17800,71
20231020,144300,3809465430,17800,17800,17800,17800,5
20231020,144200,3809376430,17820,17820,17820,17820,0
20231020,144100,3809376430,17820,17820,17820,17820,1
20231020,144000,3809358610,17810,17810,17810,17810,0
20231020,143900,3809358610,17810,17820,17820,17810,195
20231020,143800,3805884300,17820,17820,17820,17820,0
20231020,143700,3805884300,17820,17820,17820,17820,60
20231020,143600,3804815100,17820,17820,17830,17820,156
20231020,143500,3802035120,17820,17860,17860,17820,1414
20231020,143400,3776832420,17850,17850,17850,17850,10
20231020,143300,3776653920,17830,17830,17830,17830,21
20231020,143200,3776279490,17830,17840,17840,17830,43
20231020,143100,3775512570,17840,17840,17840,17840,15
20231020,143000,3775244970,17860,17860,17860,17860,0
20231020,142900,3775244970,17860,17860,17860,17860,0
20231020,142800,3775244970,17860,17860,17860,17860,0
20231020,142700,3775244970,17860,17860,17860,17860,15
20231020,142600,3774977070,17850,17850,17850,17850,14
20231020,142500,3774727170,17830,17830,17830,17820,220
20231020,142400,3770805100,17820,17840,17840,17820,106
20231020,142300,3768915130,17830,17840,17840,17830,120
20231020,142200,3766775410,17840,17840,17840,17840,2
20231020,142100,3766739730,17840,17840,17840,17840,1
20231020,142000,3766721890,17830,17830,17830,17830,0
20231020,141900,3766721890,17830,17830,17830,17830,0
20231020,141800,3766721890,17830,17830,17830,17830,4
20231020,141700,3766650570,17830,17830,17830,17830,59
20231020,141600,3765598600,17830,17830,17830,17830,19
20231020,141500,3765259830,17820,17820,17820,17820,20
20231020,141400,3764903430,17820,17820,17820,17820,15
20231020,141300,3764636130,17820,17820,17820,17820,21
20231020,141200,3764261910,17810,17810,17810,17810,9
20231020,141100,3764101620,17810,17820,17820,17810,54
20231020,141000,3763139630,17810,17820,17820,17810,30
20231020,140900,3762605280,17820,17820,17820,17820,7
20231020,140800,3762480540,17810,17820,17820,17810,112
20231020,140700,3760484740,17810,17810,17810,17810,0
20231020,140600,3760484740,17810,17810,17810,17810,3
20231020,140500,3760431310,17810,17810,17810,17810,30
20231020,140400,3759897010,17800,17800,17800,17800,11
20231020,140300,3759701210,17800,17840,17840,17800,177
20231020,140200,3756546400,17830,17830,17830,17830,0
20231020,140100,3756546400,17830,17830,17830,17830,66
20231020,140000,3755369620,17830,17840,17840,17830,20
20231020,135900,3755013010,17830,17860,17870,17830,806
20231020,135800,3740638240,17960,17940,17960,17840,173
20231020,135700,3737545420,17950,18030,18030,17950,26
20231020,135600,3737078560,18050,18040,18050,18040,3
20231020,135500,3737024430,17940,17960,17960,17940,67
20231020,135400,3735821130,17960,18080,18090,17940,119
20231020,135300,3733677700,18090,18090,18090,18080,271
20231020,135200,3728777500,18090,17970,18090,17970,112
20231020,135100,3726754310,17960,17850,17960,17850,48
20231020,135000,3725896320,17850,17850,17850,17850,14
20231020,134900,3725646420,17850,17850,17850,17850,0
20231020,134800,3725646420,17850,17850,17850,17850,31
20231020,134700,3725093070,17840,17860,17860,17840,48
20231020,134600,3724236380,17860,17860,17860,17860,56
20231020,134500,3723236220,17850,17850,17850,17850,0
20231020,134400,3723236220,17850,17850,17850,17850,2
20231020,134300,3723200520,17850,17850,17890,17850,75
20231020,134200,3721861730,17850,17850,17850,17850,111
20231020,134100,3719880380,17850,17850,17850,17850,1
20231020,134000,3719862530,17850,17850,17850,17850,50
20231020,133900,3718970030,17850,17850,17850,17850,10
20231020,133800,3718791530,17970,17970,17970,17970,0
20231020,133700,3718791530,17970,17970,17970,17970,13
20231020,133600,3718557920,17850,17850,17850,17850,1
20231020,133500,3718540070,17840,17970,17970,17840,49
20231020,133400,3717664640,17860,17990,18000,17860,60
20231020,133300,3716585210,17990,17970,17990,17970,180
20231020,133200,3713347450,17980,17980,17980,17980,21
20231020,133100,3712969870,17980,17830,17980,17830,81
20231020,133000,3711520880,17810,17830,17830,17810,96
20231020,132900,3709809760,17830,17900,17900,17830,9
20231020,132800,3709649080,17900,17900,17900,17900,1
20231020,132700,3709631180,17830,17830,17830,17830,0
20231020,132600,3709631180,17830,17830,17830,17830,51
20231020,132500,3708721850,17820,17810,17820,17810,33
20231020,132400,3708133840,17810,17840,17840,17810,124
20231020,132300,3705925130,17840,17890,17890,17840,3
20231020,132200,3705871510,17890,17890,17890,17890,2
20231020,132100,3705835730,17890,17890,17890,17890,36
20231020,132000,3705191690,17890,17830,17890,17830,65
20231020,131900,3704031640,17800,17780,17840,17780,77
20231020,131800,3702662160,17780,17830,17830,17780,139
20231020,131700,3700190020,17830,17840,17840,17830,7
20231020,131600,3700065170,17840,17840,17840,17840,66
20231020,131500,3698887730,17830,17820,17830,17820,29
20231020,131400,3698370920,17840,17840,17840,17840,1
20231020,131300,3698353080,17820,17820,17820,17820,0
20231020,131200,3698353080,17820,17820,17820,17820,48
20231020,131100,3697497720,17780,17780,17780,17780,0
20231020,131000,3697497720,17780,17780,17780,17780,0
20231020,130900,3697497720,17780,17780,17780,17780,35
20231020,130800,3696875420,17780,17720,17780,17660,220
20231020,130700,3692980710,17700,17700,17700,17700,67
20231020,130600,3691794810,17700,17730,17740,17700,332
20231020,130500,3685912120,17730,17790,17790,17700,1105
20231020,130400,3666313680,17780,17770,17800,17770,157
20231020,130300,3663523160,17770,17770,17770,17770,96
20231020,130200,3661817240,17770,17800,17800,17770,865
20231020,130100,3646435100,17800,17900,17900,17800,674
20231020,130000,3634421530,17900,18000,18000,17900,941
20231020,125900,3617561650,18000,18010,18020,18000,642
20231020,125800,3605998620,18010,18050,18170,18010,476
20231020,125700,3597419670,18050,18050,18050,18050,2
20231020,125600,3597383570,18200,18200,18200,18010,495
20231020,125500,3588444620,18200,18270,18270,18200,143
20231020,125400,3585840000,18270,18140,18270,18140,259
20231020,125300,3581124590,18140,18120,18140,18120,197
20231020,125200,3577553070,18110,18090,18110,18060,114
20231020,125100,3575489410,18050,18110,18110,18050,9
20231020,125000,3575326850,18110,18120,18120,18050,17
20231020,124900,3575019020,18120,18030,18120,18030,111
20231020,124800,3573017420,18020,18140,18150,18010,393
20231020,124700,3565924860,18060,18090,18140,18060,222
20231020,124600,3561914670,18150,18060,18150,18060,49
20231020,124500,3561029640,18040,18050,18050,18040,601
20231020,124400,3550187290,18050,18150,18220,18050,529
20231020,124300,3540611370,18140,18170,18230,18140,158
20231020,124200,3537742390,18150,18180,18180,18140,873
20231020,124100,3521890440,18190,18300,18310,18190,117
20231020,124000,3519760990,18310,18310,18310,18300,96
20231020,123900,3518003250,18310,18320,18320,18230,123
20231020,123800,3515759750,18230,18230,18230,18230,33
20231020,123700,3515158160,18230,18120,18230,18120,387
20231020,123600,3508130810,18110,18170,18200,18110,922
20231020,123500,3491396230,18160,18200,18210,18160,545
20231020,123400,3481479930,18200,18270,18280,18180,753
20231020,123300,3467759100,18280,18380,18380,18280,1004
20231020,123200,3449357690,18340,18600,18600,18310,572
20231020,123100,3438825730,18650,18540,18670,18520,27
20231020,123000,3438324810,18540,18670,18750,18540,997
20231020,122900,3419823190,18540,19120,19120,18540,1487
20231020,122800,3392037750,19120,19450,19550,19010,8143
20231020,122700,3234921000,19430,18350,19450,18330,3075
20231020,122600,3176654830,18350,18320,18380,18220,380
20231020,122500,3169719660,18280,18170,18280,18170,293
20231020,122400,3164378950,18200,18170,18200,18160,155
20231020,122300,3161560810,18200,18250,18260,18160,1106
20231020,122200,3141421350,18250,18390,18390,18210,999
20231020,122100,3123205880,18390,18470,18470,18390,149
20231020,122000,3120455360,18470,18470,18570,18390,208
20231020,121900,3116601380,18470,18350,18470,18340,182
20231020,121800,3113260620,18350,18610,18610,18200,2161
20231020,121700,3073694950,18600,18390,18700,18390,368
20231020,121600,3066887870,18300,18280,18390,18280,738
20231020,121500,3053346640,18290,18240,18290,18150,841
20231020,121400,3037996400,18240,18600,18600,18110,3034
20231020,121300,2982357980,18600,19000,19010,18600,1690
20231020,121200,2950643400,19010,19200,19200,19000,1589
20231020,121100,2920370280,19200,19100,19200,19100,1453
20231020,121000,2892617680,19310,19310,19310,19310,0
20231020,120900,2892617680,19310,19400,19580,19310,4807
20231020,120800,2799441100,19410,19600,19700,19410,2513
20231020,120700,2750322640,19600,19790,19790,19580,1919
20231020,120600,2712551790,19780,19920,19970,19770,1992
20231020,120500,2672988880,19920,19920,20000,19900,758
20231020,120400,2657885240,19920,20400,20400,19840,761
20231020,120300,2642615880,20400,20400,20500,20100,845
20231020,120200,2625473080,20500,20750,20850,20400,359
20231020,120100,2618068330,20750,20400,20750,20400,364
20231020,120000,2610562230,20550,20050,20650,19970,1398
20231020,115900,2582041460,19960,20850,20850,19940,2763
20231020,115800,2525594940,20850,20950,20950,20850,1173
20231020,115700,2501100690,20950,20900,21000,20850,990
20231020,115600,2480408190,20900,21100,21150,20850,1708
20231020,115500,2444510240,21100,21300,21500,21000,1669
20231020,115400,2409109190,21200,21100,21300,20850,1443
20231020,115300,2378611240,21150,20900,21300,20650,2316
20231020,115200,2330066240,20900,21150,21250,20900,3451
20231020,115100,2257356690,21050,21650,21700,21000,3093
20231020,115000,2191379740,21650,21500,21700,21400,1499
20231020,114900,2159054790,21550,21550,21550,21350,1140
20231020,114800,2134583090,21550,22150,22200,21350,3357
20231020,114700,2061826040,22150,21750,22350,21300,11543
20231020,114600,1807727840,21800,21450,22350,21100,9174
20231020,114500,1607891790,20650,20650,20650,20650,0
20231020,114400,1607891790,20650,21850,22100,20650,2800
20231020,114300,1547013890,21850,20050,21900,20050,6738
20231020,114200,1404151290,20100,20850,20850,20050,2055
20231020,114100,1362270040,20950,20900,20950,20550,2285
20231020,114000,1314872190,20900,21300,21300,20900,1487
20231020,113900,1283553440,21300,21550,21750,20900,4519
20231020,113800,1186715540,21550,21450,21900,21250,4506
20231020,113700,1089459590,21400,22450,23000,21200,19073
20231020,113600,675018090,22150,21900,23150,20900,17395
20231020,113500,286554690,21500,21500,21500,21500,0
20231020,113400,286554690,21500,19440,21500,19240,3634
20231020,113300,212958590,19840,19590,20000,18990,6543
20231020,113200,84729470,19400,19400,19400,19400,0
20231020,113100,84729470,19400,18200,19400,18200,2253
20231020,113000,42672730,18150,17780,18150,17780,1603
20231020,112900,13894890,17780,17780,17780,17780,12
20231020,112800,13681530,17780,17780,17780,17780,0
20231020,112700,13681530,17780,17780,17780,17780,0
20231020,112600,13681530,17780,17780,17780,17780,3
20231020,112500,13628190,17780,17780,17780,17780,0
20231020,112400,13628190,17780,17780,17780,17780,6
20231020,112300,13521510,17780,17770,17780,17770,6
20231020,112200,13414840,17770,17770,17770,17770,0
20231020,112100,13414840,17770,17770,17770,17770,0
20231020,112000,13414840,17770,17770,17770,17770,0
20231020,111900,13414840,17770,17770,17770,17770,0
20231020,111800,13414840,17770,17770,17770,17770,0
20231020,111700,13414840,17770,17770,17770,17770,4
20231020,111600,13343760,17780,17780,17780,17780,0
20231020,111500,13343760,17780,17780,17780,17780,0
20231020,111400,13343760,17780,17780,17780,17780,0
20231020,111300,13343760,17780,17780,17780,17780,0
20231020,111200,13343760,17780,17780,17780,17780,0
20231020,111100,13343760,17780,17780,17780,17780,0
20231020,111000,13343760,17780,17780,17780,17780,0
20231020,110900,13343760,17780,17780,17780,17780,0
20231020,110800,13343760,17780,17780,17780,17780,0
20231020,110700,13343760,17780,17780,17780,17780,0
20231020,110600,13343760,17780,17780,17780,17780,0
20231020,110500,13343760,17780,17780,17780,17780,0
20231020,110400,13343760,17780,17780,17780,17780,8
20231020,110300,13201520,17800,17800,17800,17800,37
20231020,110200,12542920,17800,17800,17800,17800,5
20231020,110100,12453920,17780,17790,17790,17780,23
20231020,110000,12044830,17800,17800,17800,17800,0
20231020,105900,12044830,17800,17800,17800,17800,3
20231020,105800,11991430,17800,17800,17800,17800,0
20231020,105700,11991430,17800,17800,17800,17800,0
20231020,105600,11991430,17800,17800,17800,17800,0
20231020,105500,11991430,17800,17800,17800,17800,0
20231020,105400,11991430,17800,17800,17800,17800,0
20231020,105300,11991430,17800,17800,17800,17800,0
20231020,105200,11991430,17800,17800,17800,17800,0
20231020,105100,11991430,17800,17800,17800,17800,0
20231020,105000,11991430,17800,17800,17800,17800,0
20231020,104900,11991430,17800,17800,17800,17800,0
20231020,104800,11991430,17800,17800,17800,17800,0
20231020,104700,11991430,17800,17810,17810,17800,181
20231020,104600,8768840,17820,17820,17820,17820,0
20231020,104500,8768840,17820,17820,17820,17820,0
20231020,104400,8768840,17820,17820,17820,17820,0
20231020,104300,8768840,17820,17820,17820,17820,0
20231020,104200,8768840,17820,17820,17820,17820,0
20231020,104100,8768840,17820,17820,17820,17820,6
20231020,104000,8661920,17820,17820,17820,17820,0
20231020,103900,8661920,17820,17820,17820,17820,57
20231020,103800,7646180,17820,17820,17820,17820,0
20231020,103700,7646180,17820,17830,17830,17820,10
20231020,103600,7467930,17830,17810,17830,17810,6
20231020,103500,7361050,17910,17910,17910,17910,0
20231020,103400,7361050,17910,17910,17910,17910,0
20231020,103300,7361050,17910,17910,17910,17910,0
20231020,103200,7361050,17910,17910,17910,17910,0
20231020,103100,7361050,17910,17910,17910,17910,0
20231020,103000,7361050,17910,17910,17910,17910,0
20231020,102900,7361050,17910,17910,17910,17910,0
20231020,102800,7361050,17910,17910,17910,17910,0
20231020,102700,7361050,17910,17910,17910,17910,0
20231020,102600,7361050,17910,17910,17910,17910,0
20231020,102500,7361050,17910,17910,17910,17910,0
20231020,102400,7361050,17910,17910,17910,17910,0
20231020,102300,7361050,17910,17910,17910,17910,0
20231020,102200,7361050,17910,17910,17910,17910,0
20231020,102100,7361050,17910,17910,17910,17910,0
20231020,102000,7361050,17910,17910,17910,17910,0
20231020,101900,7361050,17910,17910,17910,17910,0
20231020,101800,7361050,17910,17910,17910,17910,1
20231020,101700,7343140,17930,17930,17930,17930,0
20231020,101600,7343140,17930,17930,17930,17930,0
20231020,101500,7343140,17930,17930,17930,17930,1
20231020,101400,7325210,17810,17810,17810,17810,0
20231020,101300,7325210,17810,17810,17810,17810,0
20231020,101200,7325210,17810,17810,17810,17810,5
20231020,101100,7236160,18020,18020,18020,18020,0
20231020,101000,7236160,18020,18020,18020,18020,5
20231020,100900,7146060,17840,17840,17840,17840,0
20231020,100800,7146060,17840,17840,17840,17840,0
20231020,100700,7146060,17840,17840,17840,17840,0
20231020,100600,7146060,17840,17840,17840,17840,0
20231020,100500,7146060,17840,17840,17840,17840,0
20231020,100400,7146060,17840,17840,17840,17840,0
20231020,100300,7146060,17840,17840,17840,17840,6
20231020,100200,7039020,17840,17850,17850,17840,17
20231020,100100,6735680,17850,17850,17850,17850,4
20231020,100000,6664280,18160,18160,18160,18160,0
20231020,095900,6664280,18160,18160,18160,18160,0
20231020,095800,6664280,18160,18160,18160,18160,0
20231020,095700,6664280,18160,18160,18160,18160,5
20231020,095600,6573480,18230,18230,18230,18230,0
20231020,095500,6573480,18230,18230,18230,18230,0
20231020,095400,6573480,18230,18230,18230,18230,0
20231020,095300,6573480,18230,18230,18230,18230,0
20231020,095200,6573480,18230,18230,18230,18230,0
20231020,095100,6573480,18230,18230,18230,18230,0
20231020,095000,6573480,18230,18230,18230,18230,0
20231020,094900,6573480,18230,18230,18230,18230,0
20231020,094800,6573480,18230,18230,18230,18230,0
20231020,094700,6573480,18230,18230,18230,18230,0
20231020,094600,6573480,18230,18230,18230,18230,0
20231020,094500,6573480,18230,18230,18230,18230,0
20231020,094400,6573480,18230,18230,18230,18230,0
20231020,094300,6573480,18230,18230,18230,18230,0
20231020,094200,6573480,18230,18230,18230,18230,0
20231020,094100,6573480,18230,18230,18230,18230,0
20231020,094000,6573480,18230,18230,18230,18230,0
20231020,093900,6573480,18230,18230,18230,18230,0
20231020,093800,6573480,18230,18230,18230,18230,0
20231020,093700,6573480,18230,18230,18230,18230,0
20231020,093600,6573480,18230,18130,18230,18130,4
20231020,093500,6500860,18240,18240,18240,18240,0
20231020,093400,6500860,18240,18240,18240,18240,0
20231020,093300,6500860,18240,18240,18240,18240,0
20231020,093200,6500860,18240,18240,18240,18240,0
20231020,093100,6500860,18240,18240,18240,18240,10
20231020,093000,6318460,18250,18250,18250,18250,0
20231020,092900,6318460,18250,18250,18250,18250,0
20231020,092800,6318460,18250,18250,18250,18250,0
20231020,092700,6318460,18250,18250,18250,18250,0
20231020,092600,6318460,18250,18250,18250,18250,0
20231020,092500,6318460,18250,18250,18250,18250,0
20231020,092400,6318460,18250,18250,18250,18250,0
20231020,092300,6318460,18250,18250,18250,18250,0
20231020,092200,6318460,18250,18250,18250,18250,0
20231020,092100,6318460,18250,18250,18250,18250,0
20231020,092000,6318460,18250,18250,18250,18250,0
20231020,091900,6318460,18250,18250,18250,18250,0
20231020,091800,6318460,18250,18250,18250,18250,0
20231020,091700,6318460,18250,18190,18250,18190,100
20231020,091600,4495520,18290,18290,18290,18290,0
20231020,091500,4495520,18290,18290,18290,18290,0
20231020,091400,4495520,18290,18290,18290,18290,0
20231020,091300,4495520,18290,18290,18290,18290,0
20231020,091200,4495520,18290,18290,18290,18290,0
20231020,091100,4495520,18290,18290,18290,18290,0
20231020,091000,4495520,18290,18290,18290,18290,0
20231020,090900,4495520,18290,17910,18290,17910,26
20231020,090800,4028560,17910,17910,17910,17910,0
20231020,090700,4028560,17910,17910,17910,17910,0
20231020,090600,4028560,17910,17910,17910,17910,0
20231020,090500,4028560,17910,17910,17910,17910,6
20231020,090400,3921100,17670,17670,17670,17670,0
20231020,090300,3921100,17670,17670,17670,17670,51
20231020,090200,3019930,17670,17670,17670,17670,0
20231020,090100,3019930,17670,17670,17670,17670,1
20231020,090000,3002260,17670,17660,17670,17660,170