KissMeData/016250/min/candle-20241023.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241023,190200,26807910,15440,15440,15440,15440,18
20241023,190100,26807910,15440,15440,15440,15440,0
20241023,190000,26807910,15440,15440,15440,15440,0
20241023,185900,26807910,15440,15440,15440,15440,0
20241023,185800,26807910,15440,15440,15440,15440,0
20241023,185700,26807910,15440,15440,15440,15440,0
20241023,185600,26807910,15440,15440,15440,15440,0
20241023,185500,26807910,15440,15440,15440,15440,0
20241023,185400,26807910,15440,15440,15440,15440,0
20241023,185300,26807910,15440,15440,15440,15440,0
20241023,185200,26807910,15440,15440,15440,15440,0
20241023,185100,26807910,15440,15440,15440,15440,0
20241023,185000,26807910,15440,15440,15440,15440,0
20241023,184900,26807910,15440,15440,15440,15440,0
20241023,184800,26807910,15440,15440,15440,15440,0
20241023,184700,26807910,15440,15440,15440,15440,0
20241023,184600,26807910,15440,15440,15440,15440,0
20241023,184500,26807910,15440,15440,15440,15440,0
20241023,184400,26807910,15440,15440,15440,15440,0
20241023,184300,26807910,15440,15440,15440,15440,0
20241023,184200,26807910,15440,15440,15440,15440,0
20241023,184100,26807910,15440,15440,15440,15440,0
20241023,184000,26807910,15440,15440,15440,15440,0
20241023,183900,26807910,15440,15440,15440,15440,0
20241023,183800,26807910,15440,15440,15440,15440,0
20241023,183700,26807910,15440,15440,15440,15440,0
20241023,183600,26807910,15440,15440,15440,15440,0
20241023,183500,26807910,15440,15440,15440,15440,0
20241023,183400,26807910,15440,15440,15440,15440,0
20241023,183300,26807910,15440,15440,15440,15440,0
20241023,183200,26807910,15440,15440,15440,15440,18
20241023,183100,26807910,15440,15440,15440,15440,0
20241023,183000,26807910,15440,15440,15440,15440,0
20241023,182900,26807910,15440,15440,15440,15440,0
20241023,182800,26807910,15440,15440,15440,15440,0
20241023,182700,26807910,15440,15440,15440,15440,0
20241023,182600,26807910,15440,15440,15440,15440,0
20241023,182500,26807910,15440,15440,15440,15440,0
20241023,182400,26807910,15440,15440,15440,15440,0
20241023,182300,26807910,15440,15440,15440,15440,0
20241023,182200,26807910,15440,15440,15440,15440,0
20241023,182100,26807910,15440,15440,15440,15440,0
20241023,182000,26807910,15440,15440,15440,15440,0
20241023,181900,26807910,15440,15440,15440,15440,0
20241023,181800,26807910,15440,15440,15440,15440,0
20241023,181700,26807910,15440,15440,15440,15440,0
20241023,181600,26807910,15440,15440,15440,15440,0
20241023,181500,26807910,15440,15440,15440,15440,0
20241023,181400,26807910,15440,15440,15440,15440,0
20241023,181300,26807910,15440,15440,15440,15440,0
20241023,181200,26807910,15440,15440,15440,15440,0
20241023,181100,26807910,15440,15440,15440,15440,0
20241023,181000,26807910,15440,15440,15440,15440,0
20241023,180900,26807910,15440,15440,15440,15440,0
20241023,180800,26807910,15440,15440,15440,15440,0
20241023,180700,26807910,15440,15440,15440,15440,0
20241023,180600,26807910,15440,15440,15440,15440,0
20241023,180500,26807910,15440,15440,15440,15440,0
20241023,180400,26807910,15440,15440,15440,15440,0
20241023,180300,26807910,15440,15440,15440,15440,0
20241023,180200,26807910,15440,15440,15440,15440,18
20241023,180100,26807910,15440,15440,15440,15440,0
20241023,180000,26807910,15440,15440,15440,15440,0
20241023,175900,26807910,15440,15440,15440,15440,0
20241023,175800,26807910,15440,15440,15440,15440,0
20241023,175700,26807910,15440,15440,15440,15440,0
20241023,175600,26807910,15440,15440,15440,15440,0
20241023,175500,26807910,15440,15440,15440,15440,0
20241023,175400,26807910,15440,15440,15440,15440,0
20241023,175300,26807910,15440,15440,15440,15440,0
20241023,175200,26807910,15440,15440,15440,15440,0
20241023,175100,26807910,15440,15440,15440,15440,0
20241023,175000,26807910,15440,15440,15440,15440,0
20241023,174900,26807910,15440,15440,15440,15440,0
20241023,174800,26807910,15440,15440,15440,15440,0
20241023,174700,26807910,15440,15440,15440,15440,0
20241023,174600,26807910,15440,15440,15440,15440,0
20241023,174500,26807910,15440,15440,15440,15440,0
20241023,174400,26807910,15440,15440,15440,15440,0
20241023,174300,26807910,15440,15440,15440,15440,0
20241023,174200,26807910,15440,15440,15440,15440,0
20241023,174100,26807910,15440,15440,15440,15440,0
20241023,174000,26807910,15440,15440,15440,15440,0
20241023,173900,26807910,15440,15440,15440,15440,0
20241023,173800,26807910,15440,15440,15440,15440,0
20241023,173700,26807910,15440,15440,15440,15440,0
20241023,173600,26807910,15440,15440,15440,15440,0
20241023,173500,26807910,15440,15440,15440,15440,0
20241023,173400,26807910,15440,15440,15440,15440,0
20241023,173300,26807910,15440,15440,15440,15440,0
20241023,173200,26807910,15440,15440,15440,15440,18
20241023,173100,26807910,15440,15440,15440,15440,0
20241023,173000,26807910,15440,15440,15440,15440,0
20241023,172900,26807910,15440,15440,15440,15440,0
20241023,172800,26807910,15440,15440,15440,15440,0
20241023,172700,26807910,15440,15440,15440,15440,0
20241023,172600,26807910,15440,15440,15440,15440,0
20241023,172500,26807910,15440,15440,15440,15440,0
20241023,172400,26807910,15440,15440,15440,15440,0
20241023,172300,26807910,15440,15440,15440,15440,0
20241023,172200,26807910,15440,15440,15440,15440,0
20241023,172100,26807910,15440,15440,15440,15440,0
20241023,172000,26807910,15440,15440,15440,15440,0
20241023,171900,26807910,15440,15440,15440,15440,0
20241023,171800,26807910,15440,15440,15440,15440,0
20241023,171700,26807910,15440,15440,15440,15440,0
20241023,171600,26807910,15440,15440,15440,15440,0
20241023,171500,26807910,15440,15440,15440,15440,0
20241023,171400,26807910,15440,15440,15440,15440,0
20241023,171300,26807910,15440,15440,15440,15440,0
20241023,171200,26807910,15440,15440,15440,15440,0
20241023,171100,26807910,15440,15440,15440,15440,0
20241023,171000,26807910,15440,15440,15440,15440,0
20241023,170900,26807910,15440,15440,15440,15440,0
20241023,170800,26807910,15440,15440,15440,15440,0
20241023,170700,26807910,15440,15440,15440,15440,0
20241023,170600,26807910,15440,15440,15440,15440,0
20241023,170500,26807910,15440,15440,15440,15440,0
20241023,170400,26807910,15440,15440,15440,15440,0
20241023,170300,26807910,15440,15440,15440,15440,0
20241023,170200,26807910,15440,15440,15440,15440,18
20241023,170100,26807910,15440,15440,15440,15440,0
20241023,170000,26807910,15440,15440,15440,15440,0
20241023,165900,26807910,15440,15440,15440,15440,0
20241023,165800,26807910,15440,15440,15440,15440,0
20241023,165700,26807910,15440,15440,15440,15440,0
20241023,165600,26807910,15440,15440,15440,15440,0
20241023,165500,26807910,15440,15440,15440,15440,0
20241023,165400,26807910,15440,15440,15440,15440,0
20241023,165300,26807910,15440,15440,15440,15440,0
20241023,165200,26807910,15440,15440,15440,15440,0
20241023,165100,26807910,15440,15440,15440,15440,0
20241023,165000,26807910,15440,15440,15440,15440,0
20241023,164900,26807910,15440,15440,15440,15440,0
20241023,164800,26807910,15440,15440,15440,15440,0
20241023,164700,26807910,15440,15440,15440,15440,0
20241023,164600,26807910,15440,15440,15440,15440,0
20241023,164500,26807910,15440,15440,15440,15440,0
20241023,164400,26807910,15440,15440,15440,15440,0
20241023,164300,26807910,15440,15440,15440,15440,0
20241023,164200,26807910,15440,15440,15440,15440,0
20241023,164100,26807910,15440,15440,15440,15440,0
20241023,164000,26807910,15440,15440,15440,15440,0
20241023,163900,26807910,15440,15440,15440,15440,0
20241023,163800,26807910,15440,15440,15440,15440,0
20241023,163700,26807910,15440,15440,15440,15440,0
20241023,163600,26807910,15440,15440,15440,15440,0
20241023,163500,26807910,15440,15440,15440,15440,0
20241023,163400,26807910,15440,15440,15440,15440,0
20241023,163300,26807910,15440,15440,15440,15440,0
20241023,163200,26807910,15440,15440,15440,15440,18
20241023,163100,26807910,15440,15440,15440,15440,0
20241023,163000,26807910,15440,15440,15440,15440,0
20241023,162900,26807910,15440,15440,15440,15440,0
20241023,162800,26807910,15440,15440,15440,15440,0
20241023,162700,26807910,15440,15440,15440,15440,0
20241023,162600,26807910,15440,15440,15440,15440,0
20241023,162500,26807910,15440,15440,15440,15440,0
20241023,162400,26807910,15440,15440,15440,15440,0
20241023,162300,26807910,15440,15440,15440,15440,0
20241023,162200,26807910,15440,15440,15440,15440,0
20241023,162100,26807910,15440,15440,15440,15440,0
20241023,162000,26807910,15440,15440,15440,15440,0
20241023,161900,26807910,15440,15440,15440,15440,0
20241023,161800,26807910,15440,15440,15440,15440,0
20241023,161700,26807910,15440,15440,15440,15440,0
20241023,161600,26807910,15440,15440,15440,15440,0
20241023,161500,26807910,15440,15440,15440,15440,0
20241023,161400,26807910,15440,15440,15440,15440,0
20241023,161300,26807910,15440,15440,15440,15440,0
20241023,161200,26807910,15440,15440,15440,15440,0
20241023,161100,26807910,15440,15440,15440,15440,0
20241023,161000,26807910,15440,15440,15440,15440,0
20241023,160900,26807910,15440,15440,15440,15440,0
20241023,160800,26807910,15440,15440,15440,15440,0
20241023,160700,26807910,15440,15440,15440,15440,0
20241023,160600,26807910,15440,15440,15440,15440,0
20241023,160500,26807910,15440,15440,15440,15440,0
20241023,160400,26807910,15440,15440,15440,15440,0
20241023,160300,26807910,15440,15440,15440,15440,0
20241023,160200,26807910,15440,15440,15440,15440,18
20241023,160100,26807910,15440,15440,15440,15440,0
20241023,160000,26807910,15440,15440,15440,15440,0
20241023,155900,26807910,15440,15440,15440,15440,0
20241023,155800,26807910,15440,15440,15440,15440,0
20241023,155700,26807910,15440,15440,15440,15440,0
20241023,155600,26807910,15440,15440,15440,15440,0
20241023,155500,26807910,15440,15440,15440,15440,0
20241023,155400,26807910,15440,15440,15440,15440,0
20241023,155300,26807910,15440,15440,15440,15440,0
20241023,155200,26807910,15440,15440,15440,15440,0
20241023,155100,26807910,15440,15440,15440,15440,0
20241023,155000,26807910,15440,15440,15440,15440,0
20241023,154900,26807910,15440,15440,15440,15440,0
20241023,154800,26807910,15440,15440,15440,15440,0
20241023,154700,26807910,15440,15440,15440,15440,0
20241023,154600,26807910,15440,15440,15440,15440,0
20241023,154500,26807910,15440,15440,15440,15440,0
20241023,154400,26807910,15440,15440,15440,15440,0
20241023,154300,26807910,15440,15440,15440,15440,0
20241023,154200,26807910,15440,15440,15440,15440,0
20241023,154100,26807910,15440,15440,15440,15440,0
20241023,154000,26807910,15440,15440,15440,15440,0
20241023,153900,26807910,15440,15440,15440,15440,0
20241023,153800,26807910,15440,15440,15440,15440,0
20241023,153700,26807910,15440,15440,15440,15440,0
20241023,153600,26807910,15440,15440,15440,15440,0
20241023,153500,26807910,15440,15440,15440,15440,0
20241023,153400,26807910,15440,15440,15440,15440,0
20241023,153300,26807910,15440,15440,15440,15440,0
20241023,153200,26807910,15440,15440,15440,15440,18
20241023,153100,26807910,15440,15440,15440,15440,0
20241023,153000,26807910,15440,15440,15440,15440,18
20241023,152900,26529990,15590,15590,15590,15590,0
20241023,152800,26529990,15590,15590,15590,15590,0
20241023,152700,26529990,15590,15590,15590,15590,0
20241023,152600,26529990,15590,15590,15590,15590,0
20241023,152500,26529990,15590,15590,15590,15590,0
20241023,152400,26529990,15590,15590,15590,15590,0
20241023,152300,26529990,15590,15590,15590,15590,0
20241023,152200,26529990,15590,15590,15590,15590,0
20241023,152100,26529990,15590,15590,15590,15590,0
20241023,152000,26529990,15590,15590,15590,15590,0
20241023,151900,26529990,15590,15570,15590,15570,18
20241023,151800,26249610,15430,15430,15430,15430,0
20241023,151700,26249610,15430,15500,15500,15430,130
20241023,151600,24242640,15500,15500,15500,15500,0
20241023,151500,24242640,15500,15500,15500,15500,28
20241023,151400,23808640,15450,15450,15450,15450,0
20241023,151300,23808640,15450,15450,15450,15450,0
20241023,151200,23808640,15450,15570,15570,15450,29
20241023,151100,23359230,15590,15590,15590,15590,0
20241023,151000,23359230,15590,15590,15590,15590,0
20241023,150900,23359230,15590,15590,15590,15590,0
20241023,150800,23359230,15590,15590,15590,15590,0
20241023,150700,23359230,15590,15590,15590,15590,0
20241023,150600,23359230,15590,15590,15590,15590,0
20241023,150500,23359230,15590,15590,15590,15590,0
20241023,150400,23359230,15590,15590,15590,15590,0
20241023,150300,23359230,15590,15590,15590,15590,0
20241023,150200,23359230,15590,15590,15590,15590,0
20241023,150100,23359230,15590,15590,15590,15590,0
20241023,150000,23359230,15590,15590,15590,15590,0
20241023,145900,23359230,15590,15590,15590,15590,0
20241023,145800,23359230,15590,15590,15590,15590,0
20241023,145700,23359230,15590,15590,15590,15590,0
20241023,145600,23359230,15590,15570,15590,15570,3
20241023,145500,23312480,15590,15590,15590,15590,0
20241023,145400,23312480,15590,15590,15590,15590,0
20241023,145300,23312480,15590,15590,15590,15590,0
20241023,145200,23312480,15590,15590,15590,15590,0
20241023,145100,23312480,15590,15590,15590,15590,1
20241023,145000,23296890,15600,15600,15600,15600,0
20241023,144900,23296890,15600,15600,15600,15600,0
20241023,144800,23296890,15600,15600,15600,15600,0
20241023,144700,23296890,15600,15600,15600,15600,0
20241023,144600,23296890,15600,15600,15600,15600,0
20241023,144500,23296890,15600,15600,15600,15600,0
20241023,144400,23296890,15600,15600,15600,15600,0
20241023,144300,23296890,15600,15600,15600,15600,0
20241023,144200,23296890,15600,15600,15600,15600,0
20241023,144100,23296890,15600,15600,15600,15600,0
20241023,144000,23296890,15600,15600,15600,15600,0
20241023,143900,23296890,15600,15600,15600,15600,0
20241023,143800,23296890,15600,15600,15600,15600,0
20241023,143700,23296890,15600,15600,15600,15600,0
20241023,143600,23296890,15600,15600,15600,15600,0
20241023,143500,23296890,15600,15600,15600,15600,0
20241023,143400,23296890,15600,15600,15600,15600,0
20241023,143300,23296890,15600,15600,15600,15600,0
20241023,143200,23296890,15600,15600,15600,15600,0
20241023,143100,23296890,15600,15600,15600,15600,0
20241023,143000,23296890,15600,15600,15600,15600,0
20241023,142900,23296890,15600,15600,15600,15600,0
20241023,142800,23296890,15600,15600,15600,15600,0
20241023,142700,23296890,15600,15600,15600,15600,0
20241023,142600,23296890,15600,15600,15600,15600,0
20241023,142500,23296890,15600,15600,15600,15600,0
20241023,142400,23296890,15600,15600,15600,15600,0
20241023,142300,23296890,15600,15600,15600,15600,16
20241023,142200,23047290,15600,15540,15600,15540,35
20241023,142100,22501410,15540,15540,15540,15540,1
20241023,142000,22485870,15540,15540,15540,15540,0
20241023,141900,22485870,15540,15540,15540,15540,0
20241023,141800,22485870,15540,15540,15540,15540,0
20241023,141700,22485870,15540,15580,15580,15540,7
20241023,141600,22376950,15600,15600,15600,15600,0
20241023,141500,22376950,15600,15600,15600,15600,0
20241023,141400,22376950,15600,15600,15600,15600,51
20241023,141300,21581350,15600,15600,15600,15600,0
20241023,141200,21581350,15600,15600,15600,15600,0
20241023,141100,21581350,15600,15600,15600,15600,0
20241023,141000,21581350,15600,15600,15600,15600,0
20241023,140900,21581350,15600,15600,15600,15600,0
20241023,140800,21581350,15600,15600,15600,15600,0
20241023,140700,21581350,15600,15600,15600,15600,0
20241023,140600,21581350,15600,15600,15600,15600,0
20241023,140500,21581350,15600,15600,15600,15600,0
20241023,140400,21581350,15600,15600,15600,15600,0
20241023,140300,21581350,15600,15600,15600,15600,0
20241023,140200,21581350,15600,15600,15600,15600,0
20241023,140100,21581350,15600,15600,15600,15600,0
20241023,140000,21581350,15600,15590,15600,15590,88
20241023,135900,20208650,15580,15580,15580,15580,0
20241023,135800,20208650,15580,15580,15580,15580,0
20241023,135700,20208650,15580,15580,15580,15580,0
20241023,135600,20208650,15580,15580,15580,15580,0
20241023,135500,20208650,15580,15580,15580,15580,0
20241023,135400,20208650,15580,15580,15580,15580,0
20241023,135300,20208650,15580,15580,15580,15580,0
20241023,135200,20208650,15580,15580,15580,15580,2
20241023,135100,20177490,15590,15580,15600,15580,8
20241023,135000,20052750,15570,15570,15570,15570,0
20241023,134900,20052750,15570,15570,15570,15570,9
20241023,134800,19912620,15570,15570,15570,15570,0
20241023,134700,19912620,15570,15570,15570,15570,0
20241023,134600,19912620,15570,15570,15600,15570,9
20241023,134500,19772350,15580,15570,15580,15570,14
20241023,134400,19554330,15560,15560,15560,15560,3
20241023,134300,19507650,15450,15450,15450,15450,0
20241023,134200,19507650,15450,15450,15450,15450,0
20241023,134100,19507650,15450,15450,15450,15450,0
20241023,134000,19507650,15450,15450,15450,15450,0
20241023,133900,19507650,15450,15450,15450,15450,0
20241023,133800,19507650,15450,15450,15450,15450,0
20241023,133700,19507650,15450,15450,15450,15450,0
20241023,133600,19507650,15450,15450,15450,15450,0
20241023,133500,19507650,15450,15450,15450,15450,0
20241023,133400,19507650,15450,15450,15450,15450,0
20241023,133300,19507650,15450,15450,15450,15450,0
20241023,133200,19507650,15450,15450,15450,15450,0
20241023,133100,19507650,15450,15520,15520,15450,92
20241023,133000,18085550,15600,15600,15600,15600,0
20241023,132900,18085550,15600,15600,15600,15600,0
20241023,132800,18085550,15600,15600,15600,15600,0
20241023,132700,18085550,15600,15600,15600,15600,0
20241023,132600,18085550,15600,15600,15600,15600,0
20241023,132500,18085550,15600,15600,15600,15600,0
20241023,132400,18085550,15600,15600,15600,15600,0
20241023,132300,18085550,15600,15600,15600,15600,0
20241023,132200,18085550,15600,15600,15600,15600,0
20241023,132100,18085550,15600,15600,15600,15600,6
20241023,132000,17991950,15600,15600,15600,15600,35
20241023,131900,17445950,15600,15600,15600,15600,0
20241023,131800,17445950,15600,15600,15600,15600,0
20241023,131700,17445950,15600,15600,15600,15600,0
20241023,131600,17445950,15600,15600,15600,15600,0
20241023,131500,17445950,15600,15600,15600,15600,0
20241023,131400,17445950,15600,15600,15600,15600,0
20241023,131300,17445950,15600,15600,15600,15600,0
20241023,131200,17445950,15600,15600,15600,15600,0
20241023,131100,17445950,15600,15600,15600,15600,0
20241023,131000,17445950,15600,15600,15600,15600,0
20241023,130900,17445950,15600,15600,15600,15600,45
20241023,130800,16743950,15600,15600,15600,15600,0
20241023,130700,16743950,15600,15600,15600,15600,0
20241023,130600,16743950,15600,15600,15600,15600,0
20241023,130500,16743950,15600,15600,15600,15600,0
20241023,130400,16743950,15600,15600,15600,15600,0
20241023,130300,16743950,15600,15600,15600,15600,0
20241023,130200,16743950,15600,15600,15600,15600,1
20241023,130100,16728350,15590,15590,15590,15590,0
20241023,130000,16728350,15590,15590,15590,15590,0
20241023,125900,16728350,15590,15590,15590,15590,0
20241023,125800,16728350,15590,15590,15590,15590,1
20241023,125700,16712760,15600,15590,15600,15590,6
20241023,125600,16619200,15610,15610,15610,15610,0
20241023,125500,16619200,15610,15610,15610,15610,0
20241023,125400,16619200,15610,15610,15610,15610,0
20241023,125300,16619200,15610,15610,15610,15610,0
20241023,125200,16619200,15610,15610,15610,15610,0
20241023,125100,16619200,15610,15610,15610,15610,0
20241023,125000,16619200,15610,15610,15610,15610,0
20241023,124900,16619200,15610,15610,15610,15610,0
20241023,124800,16619200,15610,15610,15610,15610,0
20241023,124700,16619200,15610,15590,15610,15590,8
20241023,124600,16494410,15500,15500,15500,15500,0
20241023,124500,16494410,15500,15500,15500,15500,0
20241023,124400,16494410,15500,15500,15500,15500,0
20241023,124300,16494410,15500,15500,15500,15500,1
20241023,124200,16478910,15620,15620,15620,15620,0
20241023,124100,16478910,15620,15620,15620,15620,0
20241023,124000,16478910,15620,15570,15620,15570,6
20241023,123900,16385340,15530,15530,15530,15530,0
20241023,123800,16385340,15530,15530,15530,15530,0
20241023,123700,16385340,15530,15530,15530,15530,0
20241023,123600,16385340,15530,15530,15530,15530,14
20241023,123500,16167920,15450,15450,15450,15450,0
20241023,123400,16167920,15450,15530,15530,15450,222
20241023,123300,12728900,15550,15550,15550,15550,0
20241023,123200,12728900,15550,15550,15550,15550,0
20241023,123100,12728900,15550,15550,15550,15550,0
20241023,123000,12728900,15550,15550,15550,15550,0
20241023,122900,12728900,15550,15550,15550,15550,0
20241023,122800,12728900,15550,15560,15560,15550,6
20241023,122700,12635550,15580,15580,15580,15580,0
20241023,122600,12635550,15580,15580,15580,15580,0
20241023,122500,12635550,15580,15600,15620,15580,10
20241023,122400,12479550,15620,15620,15620,15620,5
20241023,122300,12401450,15620,15620,15620,15620,0
20241023,122200,12401450,15620,15620,15620,15620,0
20241023,122100,12401450,15620,15610,15620,15610,2
20241023,122000,12370220,15620,15620,15620,15620,0
20241023,121900,12370220,15620,15620,15620,15620,0
20241023,121800,12370220,15620,15620,15620,15620,0
20241023,121700,12370220,15620,15620,15620,15620,0
20241023,121600,12370220,15620,15620,15620,15620,0
20241023,121500,12370220,15620,15620,15620,15620,0
20241023,121400,12370220,15620,15620,15620,15620,0
20241023,121300,12370220,15620,15620,15620,15620,0
20241023,121200,12370220,15620,15620,15620,15620,0
20241023,121100,12370220,15620,15620,15620,15620,0
20241023,121000,12370220,15620,15620,15620,15620,0
20241023,120900,12370220,15620,15620,15620,15620,0
20241023,120800,12370220,15620,15620,15620,15620,0
20241023,120700,12370220,15620,15620,15620,15620,0
20241023,120600,12370220,15620,15620,15620,15620,0
20241023,120500,12370220,15620,15620,15620,15620,0
20241023,120400,12370220,15620,15620,15620,15620,0
20241023,120300,12370220,15620,15620,15620,15620,0
20241023,120200,12370220,15620,15620,15620,15620,0
20241023,120100,12370220,15620,15620,15620,15620,0
20241023,120000,12370220,15620,15620,15620,15620,0
20241023,115900,12370220,15620,15620,15620,15620,0
20241023,115800,12370220,15620,15620,15620,15620,0
20241023,115700,12370220,15620,15580,15620,15580,10
20241023,115600,12214160,15590,15590,15590,15590,0
20241023,115500,12214160,15590,15590,15590,15590,0
20241023,115400,12214160,15590,15590,15590,15590,0
20241023,115300,12214160,15590,15590,15590,15590,0
20241023,115200,12214160,15590,15590,15590,15590,0
20241023,115100,12214160,15590,15590,15590,15590,0
20241023,115000,12214160,15590,15590,15590,15590,0
20241023,114900,12214160,15590,15590,15590,15590,0
20241023,114800,12214160,15590,15590,15590,15590,0
20241023,114700,12214160,15590,15590,15590,15590,0
20241023,114600,12214160,15590,15590,15590,15590,0
20241023,114500,12214160,15590,15590,15590,15590,0
20241023,114400,12214160,15590,15590,15590,15590,0
20241023,114300,12214160,15590,15590,15590,15590,0
20241023,114200,12214160,15590,15590,15590,15590,0
20241023,114100,12214160,15590,15590,15590,15590,0
20241023,114000,12214160,15590,15590,15590,15590,0
20241023,113900,12214160,15590,15590,15590,15590,0
20241023,113800,12214160,15590,15590,15590,15590,0
20241023,113700,12214160,15590,15590,15590,15590,0
20241023,113600,12214160,15590,15590,15590,15590,0
20241023,113500,12214160,15590,15590,15590,15590,0
20241023,113400,12214160,15590,15590,15590,15590,0
20241023,113300,12214160,15590,15590,15590,15590,0
20241023,113200,12214160,15590,15590,15590,15590,1
20241023,113100,12198570,15520,15520,15520,15520,0
20241023,113000,12198570,15520,15520,15520,15520,0
20241023,112900,12198570,15520,15520,15520,15520,0
20241023,112800,12198570,15520,15520,15520,15520,0
20241023,112700,12198570,15520,15530,15530,15520,6
20241023,112600,12105440,15520,15520,15520,15520,0
20241023,112500,12105440,15520,15520,15520,15520,0
20241023,112400,12105440,15520,15520,15520,15520,0
20241023,112300,12105440,15520,15520,15520,15520,0
20241023,112200,12105440,15520,15520,15520,15520,0
20241023,112100,12105440,15520,15520,15520,15520,0
20241023,112000,12105440,15520,15520,15520,15520,0
20241023,111900,12105440,15520,15520,15520,15520,0
20241023,111800,12105440,15520,15520,15520,15520,0
20241023,111700,12105440,15520,15520,15520,15520,0
20241023,111600,12105440,15520,15520,15520,15520,0
20241023,111500,12105440,15520,15520,15520,15520,0
20241023,111400,12105440,15520,15520,15520,15520,0
20241023,111300,12105440,15520,15520,15520,15520,0
20241023,111200,12105440,15520,15520,15520,15520,0
20241023,111100,12105440,15520,15520,15520,15520,0
20241023,111000,12105440,15520,15520,15520,15520,0
20241023,110900,12105440,15520,15550,15550,15520,6
20241023,110800,12012270,15610,15610,15610,15610,0
20241023,110700,12012270,15610,15610,15610,15610,0
20241023,110600,12012270,15610,15610,15610,15610,1
20241023,110500,11996660,15600,15600,15600,15600,0
20241023,110400,11996660,15600,15600,15600,15600,0
20241023,110300,11996660,15600,15600,15600,15600,0
20241023,110200,11996660,15600,15600,15600,15600,0
20241023,110100,11996660,15600,15600,15600,15600,0
20241023,110000,11996660,15600,15600,15600,15600,0
20241023,105900,11996660,15600,15600,15600,15600,0
20241023,105800,11996660,15600,15600,15600,15600,0
20241023,105700,11996660,15600,15600,15600,15600,0
20241023,105600,11996660,15600,15600,15600,15600,0
20241023,105500,11996660,15600,15600,15600,15600,0
20241023,105400,11996660,15600,15630,15630,15600,9
20241023,105300,11856120,15650,15650,15650,15650,0
20241023,105200,11856120,15650,15640,15650,15640,164
20241023,105100,9290450,15640,15600,15640,15600,6
20241023,105000,9196740,15500,15500,15500,15500,0
20241023,104900,9196740,15500,15500,15500,15500,0
20241023,104800,9196740,15500,15560,15560,15500,210
20241023,104700,5941460,15570,15570,15570,15570,0
20241023,104600,5941460,15570,15570,15570,15570,16
20241023,104500,5692340,15570,15580,15580,15570,34
20241023,104400,5162950,15640,15640,15640,15640,0
20241023,104300,5162950,15640,15640,15640,15640,0
20241023,104200,5162950,15640,15640,15640,15640,0
20241023,104100,5162950,15640,15640,15640,15640,0
20241023,104000,5162950,15640,15590,15640,15570,6
20241023,103900,5069370,15640,15640,15640,15640,4
20241023,103800,5006810,15610,15620,15620,15610,7
20241023,103700,4897510,15640,15640,15640,15640,0
20241023,103600,4897510,15640,15630,15640,15630,3
20241023,103500,4850600,15630,15630,15630,15630,0
20241023,103400,4850600,15630,15630,15630,15630,0
20241023,103300,4850600,15630,15630,15630,15630,1
20241023,103200,4834970,15650,15650,15650,15650,0
20241023,103100,4834970,15650,15650,15650,15650,1
20241023,103000,4819320,15650,15650,15650,15650,0
20241023,102900,4819320,15650,15650,15650,15650,3
20241023,102800,4772370,15700,15710,15730,15670,12
20241023,102700,4583950,15690,15570,15690,15570,12
20241023,102600,4396540,15570,15570,15570,15570,6
20241023,102500,4303120,15590,15590,15590,15590,0
20241023,102400,4303120,15590,15590,15590,15590,0
20241023,102300,4303120,15590,15590,15590,15590,0
20241023,102200,4303120,15590,15590,15590,15590,0
20241023,102100,4303120,15590,15590,15590,15590,0
20241023,102000,4303120,15590,15590,15590,15590,0
20241023,101900,4303120,15590,15590,15590,15590,0
20241023,101800,4303120,15590,15590,15590,15590,0
20241023,101700,4303120,15590,15560,15590,15560,31
20241023,101600,3820300,15560,15490,15560,15490,116
20241023,101500,2017150,15490,15490,15490,15490,0
20241023,101400,2017150,15490,15490,15490,15490,0
20241023,101300,2017150,15490,15490,15490,15490,0
20241023,101200,2017150,15490,15490,15490,15490,2
20241023,101100,1986170,15460,15460,15460,15460,0
20241023,101000,1986170,15460,15460,15460,15460,2
20241023,100900,1955250,15480,15480,15480,15480,1
20241023,100800,1939770,15480,15480,15480,15480,0
20241023,100700,1939770,15480,15480,15480,15480,0
20241023,100600,1939770,15480,15480,15480,15480,0
20241023,100500,1939770,15480,15480,15480,15480,2
20241023,100400,1908810,15490,15490,15490,15490,0
20241023,100300,1908810,15490,15490,15490,15490,0
20241023,100200,1908810,15490,15490,15490,15490,0
20241023,100100,1908810,15490,15490,15490,15490,0
20241023,100000,1908810,15490,15520,15530,15490,8
20241023,095900,1784710,15540,15490,15550,15490,27
20241023,095800,1366100,15460,15460,15460,15460,0
20241023,095700,1366100,15460,15460,15460,15460,0
20241023,095600,1366100,15460,15460,15460,15460,0
20241023,095500,1366100,15460,15460,15460,15460,2
20241023,095400,1335180,15470,15470,15470,15470,0
20241023,095300,1335180,15470,15470,15470,15470,0
20241023,095200,1335180,15470,15470,15470,15470,0
20241023,095100,1335180,15470,15470,15470,15470,3
20241023,095000,1288770,15490,15490,15490,15490,3
20241023,094900,1242300,15490,15490,15490,15490,0
20241023,094800,1242300,15490,15490,15490,15490,0
20241023,094700,1242300,15490,15490,15490,15490,0
20241023,094600,1242300,15490,15490,15490,15490,0
20241023,094500,1242300,15490,15490,15490,15490,2
20241023,094400,1211320,15530,15510,15530,15510,5
20241023,094300,1133730,15540,15540,15540,15540,1
20241023,094200,1118190,15540,15540,15540,15540,1
20241023,094100,1102650,15550,15550,15550,15550,1
20241023,094000,1087100,15570,15570,15570,15570,0
20241023,093900,1087100,15570,15570,15570,15570,0
20241023,093800,1087100,15570,15570,15570,15570,0
20241023,093700,1087100,15570,15570,15570,15570,0
20241023,093600,1087100,15570,15570,15570,15570,0
20241023,093500,1087100,15570,15570,15570,15570,0
20241023,093400,1087100,15570,15570,15570,15570,0
20241023,093300,1087100,15570,15570,15570,15570,0
20241023,093200,1087100,15570,15570,15570,15570,0
20241023,093100,1087100,15570,15570,15570,15570,0
20241023,093000,1087100,15570,15570,15570,15570,0
20241023,092900,1087100,15570,15570,15570,15570,0
20241023,092800,1087100,15570,15570,15570,15570,0
20241023,092700,1087100,15570,15570,15570,15570,0
20241023,092600,1087100,15570,15570,15570,15570,0
20241023,092500,1087100,15570,15570,15570,15570,0
20241023,092400,1087100,15570,15570,15570,15570,0
20241023,092300,1087100,15570,15570,15570,15570,0
20241023,092200,1087100,15570,15570,15570,15570,0
20241023,092100,1087100,15570,15570,15570,15570,0
20241023,092000,1087100,15570,15570,15570,15570,0
20241023,091900,1087100,15570,15570,15570,15570,0
20241023,091800,1087100,15570,15570,15570,15570,0
20241023,091700,1087100,15570,15570,15570,15570,0
20241023,091600,1087100,15570,15570,15570,15570,0
20241023,091500,1087100,15570,15570,15570,15570,0
20241023,091400,1087100,15570,15570,15570,15570,0
20241023,091300,1087100,15570,15570,15570,15570,0
20241023,091200,1087100,15570,15570,15570,15570,0
20241023,091100,1087100,15570,15570,15570,15570,0
20241023,091000,1087100,15570,15570,15570,15570,0
20241023,090900,1087100,15570,15570,15570,15570,0
20241023,090800,1087100,15570,15530,15570,15530,3
20241023,090700,1040450,15600,15240,15600,15240,30
20241023,090600,582170,15270,15340,15340,15270,35
20241023,090500,46850,15620,15620,15620,15620,0
20241023,090400,46850,15620,15620,15620,15620,0
20241023,090300,46850,15620,15620,15620,15620,0
20241023,090200,46850,15620,15620,15620,15620,0
20241023,090100,46850,15620,15620,15620,15620,0
20241023,090000,46850,15620,15610,15620,15610,3