KissMeData/016250/min/candle-20231026.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231026,185700,603219180,17820,17820,17820,17820,352
20231026,185600,603219180,17820,17820,17820,17820,0
20231026,185500,603219180,17820,17820,17820,17820,0
20231026,185400,603219180,17820,17820,17820,17820,0
20231026,185300,603219180,17820,17820,17820,17820,0
20231026,185200,603219180,17820,17820,17820,17820,0
20231026,185100,603219180,17820,17820,17820,17820,0
20231026,185000,603219180,17820,17820,17820,17820,0
20231026,184900,603219180,17820,17820,17820,17820,0
20231026,184800,603219180,17820,17820,17820,17820,0
20231026,184700,603219180,17820,17820,17820,17820,0
20231026,184600,603219180,17820,17820,17820,17820,0
20231026,184500,603219180,17820,17820,17820,17820,0
20231026,184400,603219180,17820,17820,17820,17820,0
20231026,184300,603219180,17820,17820,17820,17820,0
20231026,184200,603219180,17820,17820,17820,17820,0
20231026,184100,603219180,17820,17820,17820,17820,0
20231026,184000,603219180,17820,17820,17820,17820,0
20231026,183900,603219180,17820,17820,17820,17820,0
20231026,183800,603219180,17820,17820,17820,17820,0
20231026,183700,603219180,17820,17820,17820,17820,0
20231026,183600,603219180,17820,17820,17820,17820,0
20231026,183500,603219180,17820,17820,17820,17820,0
20231026,183400,603219180,17820,17820,17820,17820,0
20231026,183300,603219180,17820,17820,17820,17820,0
20231026,183200,603219180,17820,17820,17820,17820,0
20231026,183100,603219180,17820,17820,17820,17820,0
20231026,183000,603219180,17820,17820,17820,17820,0
20231026,182900,603219180,17820,17820,17820,17820,0
20231026,182800,603219180,17820,17820,17820,17820,0
20231026,182700,603219180,17820,17820,17820,17820,352
20231026,182600,603219180,17820,17820,17820,17820,0
20231026,182500,603219180,17820,17820,17820,17820,0
20231026,182400,603219180,17820,17820,17820,17820,0
20231026,182300,603219180,17820,17820,17820,17820,0
20231026,182200,603219180,17820,17820,17820,17820,0
20231026,182100,603219180,17820,17820,17820,17820,0
20231026,182000,603219180,17820,17820,17820,17820,0
20231026,181900,603219180,17820,17820,17820,17820,0
20231026,181800,603219180,17820,17820,17820,17820,0
20231026,181700,603219180,17820,17820,17820,17820,0
20231026,181600,603219180,17820,17820,17820,17820,0
20231026,181500,603219180,17820,17820,17820,17820,0
20231026,181400,603219180,17820,17820,17820,17820,0
20231026,181300,603219180,17820,17820,17820,17820,0
20231026,181200,603219180,17820,17820,17820,17820,0
20231026,181100,603219180,17820,17820,17820,17820,0
20231026,181000,603219180,17820,17820,17820,17820,0
20231026,180900,603219180,17820,17820,17820,17820,0
20231026,180800,603219180,17820,17820,17820,17820,0
20231026,180700,603219180,17820,17820,17820,17820,0
20231026,180600,603219180,17820,17820,17820,17820,0
20231026,180500,603219180,17820,17820,17820,17820,0
20231026,180400,603219180,17820,17820,17820,17820,0
20231026,180300,603219180,17820,17820,17820,17820,0
20231026,180200,603219180,17820,17820,17820,17820,0
20231026,180100,603219180,17820,17820,17820,17820,0
20231026,180000,603219180,17820,17820,17820,17820,0
20231026,175900,603219180,17820,17820,17820,17820,0
20231026,175800,603219180,17820,17820,17820,17820,0
20231026,175700,603219180,17820,17820,17820,17820,352
20231026,175600,603219180,17820,17820,17820,17820,0
20231026,175500,603219180,17820,17820,17820,17820,0
20231026,175400,603219180,17820,17820,17820,17820,0
20231026,175300,603219180,17820,17820,17820,17820,0
20231026,175200,603219180,17820,17820,17820,17820,0
20231026,175100,603219180,17820,17820,17820,17820,0
20231026,175000,603219180,17820,17820,17820,17820,0
20231026,174900,603219180,17820,17820,17820,17820,0
20231026,174800,603219180,17820,17820,17820,17820,0
20231026,174700,603219180,17820,17820,17820,17820,0
20231026,174600,603219180,17820,17820,17820,17820,0
20231026,174500,603219180,17820,17820,17820,17820,0
20231026,174400,603219180,17820,17820,17820,17820,0
20231026,174300,603219180,17820,17820,17820,17820,0
20231026,174200,603219180,17820,17820,17820,17820,0
20231026,174100,603219180,17820,17820,17820,17820,0
20231026,174000,603219180,17820,17820,17820,17820,0
20231026,173900,603219180,17820,17820,17820,17820,0
20231026,173800,603219180,17820,17820,17820,17820,0
20231026,173700,603219180,17820,17820,17820,17820,0
20231026,173600,603219180,17820,17820,17820,17820,0
20231026,173500,603219180,17820,17820,17820,17820,0
20231026,173400,603219180,17820,17820,17820,17820,0
20231026,173300,603219180,17820,17820,17820,17820,0
20231026,173200,603219180,17820,17820,17820,17820,0
20231026,173100,603219180,17820,17820,17820,17820,0
20231026,173000,603219180,17820,17820,17820,17820,0
20231026,172900,603219180,17820,17820,17820,17820,0
20231026,172800,603219180,17820,17820,17820,17820,0
20231026,172700,603219180,17820,17820,17820,17820,352
20231026,172600,603219180,17820,17820,17820,17820,0
20231026,172500,603219180,17820,17820,17820,17820,0
20231026,172400,603219180,17820,17820,17820,17820,0
20231026,172300,603219180,17820,17820,17820,17820,0
20231026,172200,603219180,17820,17820,17820,17820,0
20231026,172100,603219180,17820,17820,17820,17820,0
20231026,172000,603219180,17820,17820,17820,17820,0
20231026,171900,603219180,17820,17820,17820,17820,0
20231026,171800,603219180,17820,17820,17820,17820,0
20231026,171700,603219180,17820,17820,17820,17820,0
20231026,171600,603219180,17820,17820,17820,17820,0
20231026,171500,603219180,17820,17820,17820,17820,0
20231026,171400,603219180,17820,17820,17820,17820,0
20231026,171300,603219180,17820,17820,17820,17820,0
20231026,171200,603219180,17820,17820,17820,17820,0
20231026,171100,603219180,17820,17820,17820,17820,0
20231026,171000,603219180,17820,17820,17820,17820,0
20231026,170900,603219180,17820,17820,17820,17820,0
20231026,170800,603219180,17820,17820,17820,17820,0
20231026,170700,603219180,17820,17820,17820,17820,0
20231026,170600,603219180,17820,17820,17820,17820,0
20231026,170500,603219180,17820,17820,17820,17820,0
20231026,170400,603219180,17820,17820,17820,17820,0
20231026,170300,603219180,17820,17820,17820,17820,0
20231026,170200,603219180,17820,17820,17820,17820,0
20231026,170100,603219180,17820,17820,17820,17820,0
20231026,170000,603219180,17820,17820,17820,17820,0
20231026,165900,603219180,17820,17820,17820,17820,0
20231026,165800,603219180,17820,17820,17820,17820,0
20231026,165700,603219180,17820,17820,17820,17820,352
20231026,165600,603219180,17820,17820,17820,17820,0
20231026,165500,603219180,17820,17820,17820,17820,0
20231026,165400,603219180,17820,17820,17820,17820,0
20231026,165300,603219180,17820,17820,17820,17820,0
20231026,165200,603219180,17820,17820,17820,17820,0
20231026,165100,603219180,17820,17820,17820,17820,0
20231026,165000,603219180,17820,17820,17820,17820,0
20231026,164900,603219180,17820,17820,17820,17820,0
20231026,164800,603219180,17820,17820,17820,17820,0
20231026,164700,603219180,17820,17820,17820,17820,0
20231026,164600,603219180,17820,17820,17820,17820,0
20231026,164500,603219180,17820,17820,17820,17820,0
20231026,164400,603219180,17820,17820,17820,17820,0
20231026,164300,603219180,17820,17820,17820,17820,0
20231026,164200,603219180,17820,17820,17820,17820,0
20231026,164100,603219180,17820,17820,17820,17820,0
20231026,164000,603219180,17820,17820,17820,17820,0
20231026,163900,603219180,17820,17820,17820,17820,0
20231026,163800,603219180,17820,17820,17820,17820,0
20231026,163700,603219180,17820,17820,17820,17820,0
20231026,163600,603219180,17820,17820,17820,17820,0
20231026,163500,603219180,17820,17820,17820,17820,0
20231026,163400,603219180,17820,17820,17820,17820,0
20231026,163300,603219180,17820,17820,17820,17820,0
20231026,163200,603219180,17820,17820,17820,17820,0
20231026,163100,603219180,17820,17820,17820,17820,0
20231026,163000,603219180,17820,17820,17820,17820,0
20231026,162900,603219180,17820,17820,17820,17820,0
20231026,162800,603219180,17820,17820,17820,17820,0
20231026,162700,603219180,17820,17820,17820,17820,352
20231026,162600,603219180,17820,17820,17820,17820,0
20231026,162500,603219180,17820,17820,17820,17820,0
20231026,162400,603219180,17820,17820,17820,17820,0
20231026,162300,603219180,17820,17820,17820,17820,0
20231026,162200,603219180,17820,17820,17820,17820,0
20231026,162100,603219180,17820,17820,17820,17820,0
20231026,162000,603219180,17820,17820,17820,17820,0
20231026,161900,603219180,17820,17820,17820,17820,0
20231026,161800,603219180,17820,17820,17820,17820,0
20231026,161700,603219180,17820,17820,17820,17820,0
20231026,161600,603219180,17820,17820,17820,17820,0
20231026,161500,603219180,17820,17820,17820,17820,0
20231026,161400,603219180,17820,17820,17820,17820,0
20231026,161300,603219180,17820,17820,17820,17820,0
20231026,161200,603219180,17820,17820,17820,17820,0
20231026,161100,603219180,17820,17820,17820,17820,0
20231026,161000,603219180,17820,17820,17820,17820,0
20231026,160900,603219180,17820,17820,17820,17820,0
20231026,160800,603219180,17820,17820,17820,17820,0
20231026,160700,603219180,17820,17820,17820,17820,0
20231026,160600,603219180,17820,17820,17820,17820,0
20231026,160500,603219180,17820,17820,17820,17820,0
20231026,160400,603219180,17820,17820,17820,17820,0
20231026,160300,603219180,17820,17820,17820,17820,0
20231026,160200,603219180,17820,17820,17820,17820,0
20231026,160100,603219180,17820,17820,17820,17820,0
20231026,160000,603219180,17820,17820,17820,17820,0
20231026,155900,603219180,17820,17820,17820,17820,0
20231026,155800,603219180,17820,17820,17820,17820,0
20231026,155700,603219180,17820,17820,17820,17820,352
20231026,155600,603219180,17820,17820,17820,17820,0
20231026,155500,603219180,17820,17820,17820,17820,0
20231026,155400,603219180,17820,17820,17820,17820,0
20231026,155300,603219180,17820,17820,17820,17820,0
20231026,155200,603219180,17820,17820,17820,17820,0
20231026,155100,603219180,17820,17820,17820,17820,0
20231026,155000,603219180,17820,17820,17820,17820,0
20231026,154900,603219180,17820,17820,17820,17820,0
20231026,154800,603219180,17820,17820,17820,17820,0
20231026,154700,603219180,17820,17820,17820,17820,0
20231026,154600,603219180,17820,17820,17820,17820,0
20231026,154500,603219180,17820,17820,17820,17820,0
20231026,154400,603219180,17820,17820,17820,17820,0
20231026,154300,603219180,17820,17820,17820,17820,0
20231026,154200,603219180,17820,17820,17820,17820,0
20231026,154100,603219180,17820,17820,17820,17820,0
20231026,154000,603219180,17820,17820,17820,17820,0
20231026,153900,603219180,17820,17820,17820,17820,0
20231026,153800,603219180,17820,17820,17820,17820,0
20231026,153700,603219180,17820,17820,17820,17820,0
20231026,153600,603219180,17820,17820,17820,17820,0
20231026,153500,603219180,17820,17820,17820,17820,0
20231026,153400,603219180,17820,17820,17820,17820,0
20231026,153300,603219180,17820,17820,17820,17820,0
20231026,153200,603219180,17820,17820,17820,17820,0
20231026,153100,603219180,17820,17820,17820,17820,0
20231026,153000,603219180,17820,17820,17820,17820,352
20231026,152900,596946540,17830,17830,17830,17830,0
20231026,152800,596946540,17830,17830,17830,17830,0
20231026,152700,596946540,17830,17830,17830,17830,0
20231026,152600,596946540,17830,17830,17830,17830,0
20231026,152500,596946540,17830,17830,17830,17830,0
20231026,152400,596946540,17830,17830,17830,17830,0
20231026,152300,596946540,17830,17830,17830,17830,0
20231026,152200,596946540,17830,17830,17830,17830,0
20231026,152100,596946540,17830,17830,17830,17830,0
20231026,152000,596946540,17830,17830,17830,17830,0
20231026,151900,596946540,17830,17810,17830,17810,10
20231026,151800,596768370,17830,17810,17860,17710,115
20231026,151700,594723720,17730,17850,17850,17730,16
20231026,151600,594439470,17750,17860,17870,17750,60
20231026,151500,593374240,17870,17850,17870,17850,30
20231026,151400,592838710,17850,17810,17850,17740,22
20231026,151300,592447160,17830,17830,17830,17820,35
20231026,151200,591823120,17730,17740,17740,17730,58
20231026,151100,590794740,17850,17830,17850,17830,14
20231026,151000,590545080,17830,17800,17830,17800,11
20231026,150900,590349180,17790,17790,17790,17790,1
20231026,150800,590331390,17800,17800,17800,17800,0
20231026,150700,590331390,17800,17700,17800,17700,19
20231026,150600,589994900,17710,17720,17720,17710,12
20231026,150500,589782320,17730,17730,17730,17730,1
20231026,150400,589764590,17890,17890,17890,17890,0
20231026,150300,589764590,17890,17890,17890,17890,0
20231026,150200,589764590,17890,17890,17890,17890,0
20231026,150100,589764590,17890,17860,17890,17830,34
20231026,150000,589157470,17720,17750,17750,17720,217
20231026,145900,585306160,17890,17890,17890,17890,0
20231026,145800,585306160,17890,17890,17890,17890,17
20231026,145700,585002030,17890,17870,17890,17870,50
20231026,145600,584108030,17850,17850,17850,17850,0
20231026,145500,584108030,17850,17850,17850,17850,2
20231026,145400,584072330,17650,17730,17730,17650,27
20231026,145300,583594350,17880,17880,17880,17880,0
20231026,145200,583594350,17880,17850,17880,17730,62
20231026,145100,582492040,17870,17860,17870,17860,5
20231026,145000,582402700,17870,17720,17870,17720,47
20231026,144900,581568870,17870,17870,17870,17870,5
20231026,144800,581479520,17890,17890,17890,17890,0
20231026,144700,581479520,17890,17890,17890,17890,0
20231026,144600,581479520,17890,17660,17890,17660,213
20231026,144500,577714280,17660,17660,17660,17660,0
20231026,144400,577714280,17660,17660,17660,17660,13
20231026,144300,577484700,17660,17650,17660,17650,34
20231026,144200,576884360,17610,17650,17650,17610,4
20231026,144100,576813800,17640,17650,17650,17640,15
20231026,144000,576549150,17640,17640,17640,17640,0
20231026,143900,576549150,17640,17640,17640,17640,2
20231026,143800,576513870,17640,17640,17640,17640,3
20231026,143700,576460950,17640,17590,17640,17590,61
20231026,143600,575387280,17600,17620,17620,17590,43
20231026,143500,574630130,17650,17650,17650,17650,1
20231026,143400,574612480,17600,17600,17600,17600,0
20231026,143300,574612480,17600,17600,17600,17600,0
20231026,143200,574612480,17600,17600,17600,17600,10
20231026,143100,574436480,17600,17600,17600,17600,1
20231026,143000,574418880,17600,17600,17600,17600,4
20231026,142900,574348480,17610,17640,17640,17610,12
20231026,142800,574137100,17650,17650,17650,17650,0
20231026,142700,574137100,17650,17650,17650,17650,0
20231026,142600,574137100,17650,17650,17650,17650,0
20231026,142500,574137100,17650,17650,17650,17650,0
20231026,142400,574137100,17650,17650,17650,17650,0
20231026,142300,574137100,17650,17650,17650,17650,0
20231026,142200,574137100,17650,17650,17650,17650,1
20231026,142100,574119450,17660,17660,17660,17660,0
20231026,142000,574119450,17660,17660,17660,17660,0
20231026,141900,574119450,17660,17660,17660,17660,10
20231026,141800,573942850,17670,17620,17670,17620,18
20231026,141700,573625060,17580,17580,17580,17580,1
20231026,141600,573607480,17670,17580,17670,17580,144
20231026,141500,571067660,17580,17600,17600,17570,7
20231026,141400,570944590,17570,17570,17570,17570,0
20231026,141300,570944590,17570,17570,17570,17570,0
20231026,141200,570944590,17570,17570,17570,17570,0
20231026,141100,570944590,17570,17570,17570,17570,0
20231026,141000,570944590,17570,17570,17570,17570,0
20231026,140900,570944590,17570,17570,17570,17570,0
20231026,140800,570944590,17570,17580,17580,17570,48
20231026,140700,570101100,17560,17560,17560,17560,0
20231026,140600,570101100,17560,17560,17560,17560,0
20231026,140500,570101100,17560,17570,17570,17560,61
20231026,140400,569029510,17570,17580,17580,17570,18
20231026,140300,568713080,17630,17630,17630,17630,0
20231026,140200,568713080,17630,17630,17630,17630,0
20231026,140100,568713080,17630,17630,17630,17630,0
20231026,140000,568713080,17630,17630,17630,17630,0
20231026,135900,568713080,17630,17630,17630,17630,1
20231026,135800,568695450,17570,17570,17570,17570,4
20231026,135700,568625170,17570,17610,17610,17570,130
20231026,135600,566340880,17630,17630,17630,17630,3
20231026,135500,566287990,17630,17630,17630,17630,0
20231026,135400,566287990,17630,17630,17630,17630,1
20231026,135300,566270360,17630,17630,17630,17630,3
20231026,135200,566217470,17630,17630,17630,17630,1
20231026,135100,566199840,17560,17560,17560,17560,0
20231026,135000,566199840,17560,17560,17560,17560,0
20231026,134900,566199840,17560,17560,17560,17560,0
20231026,134800,566199840,17560,17560,17560,17560,0
20231026,134700,566199840,17560,17560,17560,17560,0
20231026,134600,566199840,17560,17570,17570,17560,69
20231026,134500,564987700,17670,17600,17670,17570,352
20231026,134400,558801340,17590,17610,17610,17590,25
20231026,134300,558361430,17610,17630,17630,17610,204
20231026,134200,554765900,17630,17630,17700,17630,17
20231026,134100,554465560,17700,17640,17710,17630,9
20231026,134000,554306590,17710,17690,17710,17690,3
20231026,133900,554253490,17590,17590,17600,17590,63
20231026,133800,553145210,17600,17670,17670,17600,317
20231026,133700,547561590,17670,17830,17830,17660,277
20231026,133600,542661460,17850,17790,17850,17760,501
20231026,133500,533757080,17870,18030,18080,17770,877
20231026,133400,518049270,18020,17810,18200,17810,2701
20231026,133300,469313330,17810,17800,17810,17800,30
20231026,133200,468779050,17810,17810,17810,17810,0
20231026,133100,468779050,17810,17810,17810,17810,1
20231026,133000,468761240,17810,17810,17810,17810,0
20231026,132900,468761240,17810,17810,17810,17810,0
20231026,132800,468761240,17810,17810,17810,17810,0
20231026,132700,468761240,17810,17810,17810,17810,0
20231026,132600,468761240,17810,17810,17810,17810,1
20231026,132500,468743430,17730,17730,17730,17730,15
20231026,132400,468477480,17840,17840,17840,17840,0
20231026,132300,468477480,17840,17840,17840,17840,0
20231026,132200,468477480,17840,17840,17840,17840,0
20231026,132100,468477480,17840,17790,17840,17790,2
20231026,132000,468441850,17730,17730,17730,17730,0
20231026,131900,468441850,17730,17730,17730,17730,10
20231026,131800,468264550,17730,17730,17730,17730,0
20231026,131700,468264550,17730,17800,17800,17730,37
20231026,131600,467607320,17830,17830,17830,17830,1
20231026,131500,467589490,17820,17820,17820,17820,0
20231026,131400,467589490,17820,17820,17820,17820,0
20231026,131300,467589490,17820,17810,17820,17810,2
20231026,131200,467553860,17840,17840,17840,17840,0
20231026,131100,467553860,17840,17840,17840,17840,0
20231026,131000,467553860,17840,17840,17840,17840,0
20231026,130900,467553860,17840,17840,17840,17840,0
20231026,130800,467553860,17840,17840,17840,17840,0
20231026,130700,467553860,17840,17840,17840,17840,0
20231026,130600,467553860,17840,17840,17840,17840,0
20231026,130500,467553860,17840,17840,17840,17840,0
20231026,130400,467553860,17840,17830,17840,17830,10
20231026,130300,467375510,17840,17820,17840,17820,22
20231026,130200,466983210,17820,17820,17820,17820,0
20231026,130100,466983210,17820,17820,17840,17820,34
20231026,130000,466376890,17820,17830,17840,17610,63
20231026,125900,465264180,17830,17830,17830,17780,16
20231026,125800,464979270,17840,17830,17850,17820,29
20231026,125700,464461980,17780,17820,17840,17780,242
20231026,125600,460159060,17830,17840,17840,17830,5
20231026,125500,460069870,17840,17840,17840,17840,19
20231026,125400,459730910,17840,17830,17840,17830,4
20231026,125300,459659560,17840,17840,17840,17840,0
20231026,125200,459659560,17840,17750,17840,17750,11
20231026,125100,459463880,17760,17760,17760,17760,0
20231026,125000,459463880,17760,17750,17760,17750,6
20231026,124900,459357370,17600,17600,17600,17600,0
20231026,124800,459357370,17600,17730,17730,17600,146
20231026,124700,456782360,17730,17730,17730,17730,0
20231026,124600,456782360,17730,17730,17730,17730,60
20231026,124500,455718560,17730,17730,17730,17730,84
20231026,124400,454229240,17730,17740,17740,17730,12
20231026,124300,454016450,17740,17740,17740,17740,1
20231026,124200,453998710,17750,17750,17750,17750,1
20231026,124100,453980960,17820,17820,17820,17820,0
20231026,124000,453980960,17820,17820,17820,17820,30
20231026,123900,453446360,17860,17860,17860,17860,0
20231026,123800,453446360,17860,17860,17860,17860,0
20231026,123700,453446360,17860,17860,17860,17860,12
20231026,123600,453232040,17800,17800,17800,17800,0
20231026,123500,453232040,17800,17800,17800,17800,3
20231026,123400,453178640,17870,17810,17870,17810,5
20231026,123300,453089530,17730,17730,17730,17730,0
20231026,123200,453089530,17730,17700,17730,17700,65
20231026,123100,451937110,17680,17680,17690,17680,59
20231026,123000,450893790,17680,17680,17680,17680,0
20231026,122900,450893790,17680,17680,17680,17680,0
20231026,122800,450893790,17680,17680,17680,17680,0
20231026,122700,450893790,17680,17630,17680,17630,25
20231026,122600,450452950,17590,17590,17590,17590,0
20231026,122500,450452950,17590,17590,17590,17590,0
20231026,122400,450452950,17590,17590,17590,17590,0
20231026,122300,450452950,17590,17590,17590,17590,25
20231026,122200,450013200,17630,17630,17630,17630,0
20231026,122100,450013200,17630,17630,17630,17630,0
20231026,122000,450013200,17630,17630,17630,17630,1
20231026,121900,449995570,17590,17580,17590,17580,5
20231026,121800,449907660,17580,17580,17580,17580,0
20231026,121700,449907660,17580,17580,17580,17580,0
20231026,121600,449907660,17580,17580,17580,17580,0
20231026,121500,449907660,17580,17590,17590,17580,17
20231026,121400,449608700,17590,17590,17590,17590,0
20231026,121300,449608700,17590,17610,17610,17590,3
20231026,121200,449555900,17620,17620,17620,17620,2
20231026,121100,449520660,17620,17620,17620,17620,20
20231026,121000,449168260,17570,17570,17570,17570,0
20231026,120900,449168260,17570,17570,17570,17570,1
20231026,120800,449150690,17640,17640,17640,17640,1
20231026,120700,449133050,17650,17650,17650,17650,0
20231026,120600,449133050,17650,17650,17650,17650,16
20231026,120500,448850650,17550,17550,17550,17550,0
20231026,120400,448850650,17550,17650,17650,17550,23
20231026,120300,448446900,17550,17550,17550,17550,0
20231026,120200,448446900,17550,17550,17550,17550,10
20231026,120100,448271400,17560,17560,17560,17560,1
20231026,120000,448253840,17620,17610,17620,17610,43
20231026,115900,447496550,17550,17550,17550,17550,14
20231026,115800,447250850,17540,17550,17550,17540,270
20231026,115700,442514930,17550,17540,17550,17540,116
20231026,115600,440480250,17540,17540,17540,17540,25
20231026,115500,440041750,17530,17530,17530,17530,0
20231026,115400,440041750,17530,17610,17610,17530,14
20231026,115300,439796240,17530,17530,17530,17530,0
20231026,115200,439796240,17530,17530,17530,17530,0
20231026,115100,439796240,17530,17530,17530,17530,1
20231026,115000,439778710,17520,17520,17530,17520,78
20231026,114900,438412140,17520,17560,17560,17520,405
20231026,114800,431313590,17580,17560,17580,17560,3
20231026,114700,431260880,17570,17570,17570,17540,12
20231026,114600,431050280,17510,17580,17580,17510,36
20231026,114500,430419260,17510,17610,17610,17510,172
20231026,114400,427399780,17590,17550,17590,17520,106
20231026,114300,425538700,17560,17550,17620,17540,67
20231026,114200,424362690,17550,17620,17620,17550,32
20231026,114100,423800660,17660,17630,17660,17510,1469
20231026,114000,398020010,17640,17640,17670,17560,225
20231026,113900,394056170,17650,17680,17680,17530,902
20231026,113800,378174420,17780,17570,17890,17570,254
20231026,113700,373679730,17580,17990,17990,17580,2772
20231026,113600,324501300,17910,17950,17960,17900,170
20231026,113500,321455370,17950,18010,18340,17950,1683
20231026,113400,291048750,18070,18710,18750,17860,2897
20231026,113300,238389260,18800,18560,19500,18540,7148
20231026,113200,102444920,18680,17880,18830,17880,2970
20231026,113100,47567890,17790,17790,17790,17790,0
20231026,113000,47567890,17790,17790,17790,17790,0
20231026,112900,47567890,17790,17790,17790,17790,0
20231026,112800,47567890,17790,17790,17790,17790,1
20231026,112700,47550100,17880,17880,17880,17880,3
20231026,112600,47496460,17880,17880,17880,17880,0
20231026,112500,47496460,17880,17880,17880,17880,0
20231026,112400,47496460,17880,17880,17880,17880,0
20231026,112300,47496460,17880,17880,17880,17880,11
20231026,112200,47299780,17890,17860,17890,17860,5
20231026,112100,47210400,17840,17840,17840,17840,0
20231026,112000,47210400,17840,17840,17840,17840,0
20231026,111900,47210400,17840,17840,17840,17840,1
20231026,111800,47192560,17730,17730,17730,17730,0
20231026,111700,47192560,17730,17730,17730,17730,1
20231026,111600,47174830,17840,17780,17840,17740,28
20231026,111500,46677510,17840,17850,17850,17840,172
20231026,111400,43607320,17850,17840,17880,17840,68
20231026,111300,42393410,17840,17790,17840,17790,48
20231026,111200,41538340,17790,17790,17790,17790,0
20231026,111100,41538340,17790,17790,17790,17790,1
20231026,111000,41520550,17790,17790,17790,17790,0
20231026,110900,41520550,17790,17790,17790,17790,0
20231026,110800,41520550,17790,17790,17790,17790,0
20231026,110700,41520550,17790,17790,17790,17790,0
20231026,110600,41520550,17790,17790,17790,17790,0
20231026,110500,41520550,17790,17790,17790,17790,0
20231026,110400,41520550,17790,17790,17790,17790,0
20231026,110300,41520550,17790,17790,17790,17790,2
20231026,110200,41484970,17790,17790,17790,17790,0
20231026,110100,41484970,17790,17790,17790,17790,1
20231026,110000,41467180,17790,17790,17790,17790,2
20231026,105900,41431600,17790,17790,17790,17790,2
20231026,105800,41396020,17790,17790,17790,17790,5
20231026,105700,41307070,17790,17750,17800,17750,8
20231026,105600,41164770,17750,17750,17750,17750,1
20231026,105500,41147020,17730,17730,17730,17730,50
20231026,105400,40260520,17810,17810,17810,17810,0
20231026,105300,40260520,17810,17810,17810,17810,1
20231026,105200,40242710,17810,17810,17810,17810,0
20231026,105100,40242710,17810,17810,17810,17810,0
20231026,105000,40242710,17810,17810,17810,17810,3
20231026,104900,40189280,17810,17810,17810,17810,1
20231026,104800,40171470,17810,17810,17810,17810,9
20231026,104700,40011180,17810,17810,17810,17810,3
20231026,104600,39957750,17810,17810,17810,17810,1
20231026,104500,39939940,17810,17810,17810,17810,0
20231026,104400,39939940,17810,17810,17810,17810,2
20231026,104300,39904320,17810,17810,17810,17810,1
20231026,104200,39886510,17800,17800,17800,17800,0
20231026,104100,39886510,17800,17800,17800,17800,0
20231026,104000,39886510,17800,17800,17800,17800,0
20231026,103900,39886510,17800,17800,17800,17800,0
20231026,103800,39886510,17800,17800,17800,17800,3
20231026,103700,39833110,17800,17800,17800,17800,0
20231026,103600,39833110,17800,17800,17800,17800,0
20231026,103500,39833110,17800,17800,17800,17800,1
20231026,103400,39815310,17800,17800,17800,17800,0
20231026,103300,39815310,17800,17800,17800,17800,1
20231026,103200,39797510,17810,17810,17810,17810,0
20231026,103100,39797510,17810,17810,17810,17810,1
20231026,103000,39779700,17710,17720,17720,17710,51
20231026,102900,38875990,17710,17710,17710,17710,0
20231026,102800,38875990,17710,17740,17740,17710,343
20231026,102700,32801300,17860,17860,17860,17860,0
20231026,102600,32801300,17860,17860,17860,17860,1
20231026,102500,32783440,17860,17860,17860,17860,0
20231026,102400,32783440,17860,17860,17860,17860,0
20231026,102300,32783440,17860,17880,17880,17860,2
20231026,102200,32747700,17950,17720,17950,17720,155
20231026,102100,29996270,17720,17720,17720,17720,0
20231026,102000,29996270,17720,17720,17720,17720,0
20231026,101900,29996270,17720,17720,17720,17720,0
20231026,101800,29996270,17720,17720,17720,17720,15
20231026,101700,29730470,17700,17700,17700,17700,1
20231026,101600,29712770,17680,17680,17680,17680,1
20231026,101500,29695090,17710,17700,17720,17700,5
20231026,101400,29606550,17710,17710,17720,17690,35
20231026,101300,28986700,17710,17690,17710,17690,28
20231026,101200,28491240,17690,17670,17690,17670,23
20231026,101100,28084750,17670,17670,17670,17670,0
20231026,101000,28084750,17670,17670,17670,17670,0
20231026,100900,28084750,17670,17670,17670,17670,0
20231026,100800,28084750,17670,17670,17670,17670,0
20231026,100700,28084750,17670,17670,17670,17670,1
20231026,100600,28067080,17670,17670,17670,17670,0
20231026,100500,28067080,17670,17670,17670,17670,0
20231026,100400,28067080,17670,17670,17670,17670,0
20231026,100300,28067080,17670,17670,17670,17670,2
20231026,100200,28031740,17610,17630,17630,17610,6
20231026,100100,27926030,17670,17670,17670,17670,1
20231026,100000,27908360,17670,17610,17670,17610,10
20231026,095900,27732140,17680,17680,17680,17680,0
20231026,095800,27732140,17680,17680,17680,17680,0
20231026,095700,27732140,17680,17680,17680,17680,0
20231026,095600,27732140,17680,17680,17680,17680,0
20231026,095500,27732140,17680,17680,17680,17680,0
20231026,095400,27732140,17680,17670,17680,17670,10
20231026,095300,27555360,17690,17590,17690,17590,66
20231026,095200,26394160,17560,17560,17560,17560,0
20231026,095100,26394160,17560,17560,17560,17560,0
20231026,095000,26394160,17560,17560,17560,17560,9
20231026,094900,26236120,17550,17560,17560,17550,6
20231026,094800,26130810,17550,17550,17550,17550,3
20231026,094700,26078160,17550,17560,17560,17550,132
20231026,094600,23761550,17550,17570,17570,17550,10
20231026,094500,23585910,17600,17600,17600,17600,2
20231026,094400,23550710,17690,17690,17690,17690,0
20231026,094300,23550710,17690,17690,17690,17690,0
20231026,094200,23550710,17690,17690,17690,17690,1
20231026,094100,23533020,17700,17700,17700,17600,741
20231026,094000,10487910,17730,17730,17730,17730,1
20231026,093900,10470180,17730,17730,17730,17730,0
20231026,093800,10470180,17730,17730,17730,17730,1
20231026,093700,10452450,17750,17640,17750,17640,7
20231026,093600,10328860,17640,17640,17640,17640,2
20231026,093500,10293580,17640,17640,17640,17640,0
20231026,093400,10293580,17640,17640,17640,17640,3
20231026,093300,10240660,17740,17740,17740,17740,1
20231026,093200,10222920,17750,17680,17750,17680,21
20231026,093100,9851300,17650,17650,17650,17650,9
20231026,093000,9692450,17650,17660,17660,17650,40
20231026,092900,8986440,17690,17690,17690,17690,2
20231026,092800,8951060,17690,17690,17690,17690,58
20231026,092700,7925040,17690,17690,17690,17690,0
20231026,092600,7925040,17690,17690,17690,17690,3
20231026,092500,7871970,17700,17750,17750,17700,21
20231026,092400,7499920,17750,17700,17750,17700,40
20231026,092300,6791770,17690,17700,17700,17690,74
20231026,092200,5482070,17760,17760,17760,17760,10
20231026,092100,5304470,17770,17770,17770,17770,0
20231026,092000,5304470,17770,17770,17770,17770,6
20231026,091900,5197850,17770,17770,17770,17770,0
20231026,091800,5197850,17770,17770,17770,17770,0
20231026,091700,5197850,17770,17770,17770,17770,0
20231026,091600,5197850,17770,17770,17770,17770,16
20231026,091500,4913530,17770,17770,17770,17770,0
20231026,091400,4913530,17770,17770,17770,17770,7
20231026,091300,4789140,17700,17700,17700,17700,20
20231026,091200,4435140,17700,17700,17700,17700,11
20231026,091100,4240440,17700,17700,17700,17700,1
20231026,091000,4222740,17770,17770,17770,17770,0
20231026,090900,4222740,17770,17690,17770,17690,11
20231026,090800,4028010,17680,17680,17680,17680,44
20231026,090700,3250090,17680,17620,17680,17620,10
20231026,090600,3073640,17540,17550,17550,17540,32
20231026,090500,2512240,17540,17540,17540,17540,0
20231026,090400,2512240,17540,17550,17550,17540,70
20231026,090300,1284400,17670,17670,17670,17670,0
20231026,090200,1284400,17670,17770,17770,17510,65
20231026,090100,141640,17770,17770,17770,17770,2
20231026,090000,106100,17640,17770,17770,17640,6