KissMeData/044490/min/candle-20231006.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231006,191900,1118150720,16740,16740,16740,16740,3653
20231006,191800,1118150720,16740,16740,16740,16740,0
20231006,191700,1118150720,16740,16740,16740,16740,0
20231006,191600,1118150720,16740,16740,16740,16740,0
20231006,191500,1118150720,16740,16740,16740,16740,0
20231006,191400,1118150720,16740,16740,16740,16740,0
20231006,191300,1118150720,16740,16740,16740,16740,0
20231006,191200,1118150720,16740,16740,16740,16740,0
20231006,191100,1118150720,16740,16740,16740,16740,0
20231006,191000,1118150720,16740,16740,16740,16740,0
20231006,190900,1118150720,16740,16740,16740,16740,0
20231006,190800,1118150720,16740,16740,16740,16740,0
20231006,190700,1118150720,16740,16740,16740,16740,0
20231006,190600,1118150720,16740,16740,16740,16740,0
20231006,190500,1118150720,16740,16740,16740,16740,0
20231006,190400,1118150720,16740,16740,16740,16740,0
20231006,190300,1118150720,16740,16740,16740,16740,0
20231006,190200,1118150720,16740,16740,16740,16740,0
20231006,190100,1118150720,16740,16740,16740,16740,0
20231006,190000,1118150720,16740,16740,16740,16740,0
20231006,185900,1118150720,16740,16740,16740,16740,0
20231006,185800,1118150720,16740,16740,16740,16740,0
20231006,185700,1118150720,16740,16740,16740,16740,0
20231006,185600,1118150720,16740,16740,16740,16740,0
20231006,185500,1118150720,16740,16740,16740,16740,0
20231006,185400,1118150720,16740,16740,16740,16740,0
20231006,185300,1118150720,16740,16740,16740,16740,0
20231006,185200,1118150720,16740,16740,16740,16740,0
20231006,185100,1118150720,16740,16740,16740,16740,0
20231006,185000,1118150720,16740,16740,16740,16740,0
20231006,184900,1118150720,16740,16740,16740,16740,3653
20231006,184800,1118150720,16740,16740,16740,16740,0
20231006,184700,1118150720,16740,16740,16740,16740,0
20231006,184600,1118150720,16740,16740,16740,16740,0
20231006,184500,1118150720,16740,16740,16740,16740,0
20231006,184400,1118150720,16740,16740,16740,16740,0
20231006,184300,1118150720,16740,16740,16740,16740,0
20231006,184200,1118150720,16740,16740,16740,16740,0
20231006,184100,1118150720,16740,16740,16740,16740,0
20231006,184000,1118150720,16740,16740,16740,16740,0
20231006,183900,1118150720,16740,16740,16740,16740,0
20231006,183800,1118150720,16740,16740,16740,16740,0
20231006,183700,1118150720,16740,16740,16740,16740,0
20231006,183600,1118150720,16740,16740,16740,16740,0
20231006,183500,1118150720,16740,16740,16740,16740,0
20231006,183400,1118150720,16740,16740,16740,16740,0
20231006,183300,1118150720,16740,16740,16740,16740,0
20231006,183200,1118150720,16740,16740,16740,16740,0
20231006,183100,1118150720,16740,16740,16740,16740,0
20231006,183000,1118150720,16740,16740,16740,16740,0
20231006,182900,1118150720,16740,16740,16740,16740,0
20231006,182800,1118150720,16740,16740,16740,16740,0
20231006,182700,1118150720,16740,16740,16740,16740,0
20231006,182600,1118150720,16740,16740,16740,16740,0
20231006,182500,1118150720,16740,16740,16740,16740,0
20231006,182400,1118150720,16740,16740,16740,16740,0
20231006,182300,1118150720,16740,16740,16740,16740,0
20231006,182200,1118150720,16740,16740,16740,16740,0
20231006,182100,1118150720,16740,16740,16740,16740,0
20231006,182000,1118150720,16740,16740,16740,16740,0
20231006,181900,1118150720,16740,16740,16740,16740,3653
20231006,181800,1118150720,16740,16740,16740,16740,0
20231006,181700,1118150720,16740,16740,16740,16740,0
20231006,181600,1118150720,16740,16740,16740,16740,0
20231006,181500,1118150720,16740,16740,16740,16740,0
20231006,181400,1118150720,16740,16740,16740,16740,0
20231006,181300,1118150720,16740,16740,16740,16740,0
20231006,181200,1118150720,16740,16740,16740,16740,0
20231006,181100,1118150720,16740,16740,16740,16740,0
20231006,181000,1118150720,16740,16740,16740,16740,0
20231006,180900,1118150720,16740,16740,16740,16740,0
20231006,180800,1118150720,16740,16740,16740,16740,0
20231006,180700,1118150720,16740,16740,16740,16740,0
20231006,180600,1118150720,16740,16740,16740,16740,0
20231006,180500,1118150720,16740,16740,16740,16740,0
20231006,180400,1118150720,16740,16740,16740,16740,0
20231006,180300,1118150720,16740,16740,16740,16740,0
20231006,180200,1118150720,16740,16740,16740,16740,0
20231006,180100,1118150720,16740,16740,16740,16740,0
20231006,180000,1118150720,16740,16740,16740,16740,0
20231006,175900,1118150720,16740,16740,16740,16740,0
20231006,175800,1118150720,16740,16740,16740,16740,0
20231006,175700,1118150720,16740,16740,16740,16740,0
20231006,175600,1118150720,16740,16740,16740,16740,0
20231006,175500,1118150720,16740,16740,16740,16740,0
20231006,175400,1118150720,16740,16740,16740,16740,0
20231006,175300,1118150720,16740,16740,16740,16740,0
20231006,175200,1118150720,16740,16740,16740,16740,0
20231006,175100,1118150720,16740,16740,16740,16740,0
20231006,175000,1118150720,16740,16740,16740,16740,0
20231006,174900,1118150720,16740,16740,16740,16740,3653
20231006,174800,1118150720,16740,16740,16740,16740,0
20231006,174700,1118150720,16740,16740,16740,16740,0
20231006,174600,1118150720,16740,16740,16740,16740,0
20231006,174500,1118150720,16740,16740,16740,16740,0
20231006,174400,1118150720,16740,16740,16740,16740,0
20231006,174300,1118150720,16740,16740,16740,16740,0
20231006,174200,1118150720,16740,16740,16740,16740,0
20231006,174100,1118150720,16740,16740,16740,16740,0
20231006,174000,1118150720,16740,16740,16740,16740,0
20231006,173900,1118150720,16740,16740,16740,16740,0
20231006,173800,1118150720,16740,16740,16740,16740,0
20231006,173700,1118150720,16740,16740,16740,16740,0
20231006,173600,1118150720,16740,16740,16740,16740,0
20231006,173500,1118150720,16740,16740,16740,16740,0
20231006,173400,1118150720,16740,16740,16740,16740,0
20231006,173300,1118150720,16740,16740,16740,16740,0
20231006,173200,1118150720,16740,16740,16740,16740,0
20231006,173100,1118150720,16740,16740,16740,16740,0
20231006,173000,1118150720,16740,16740,16740,16740,0
20231006,172900,1118150720,16740,16740,16740,16740,0
20231006,172800,1118150720,16740,16740,16740,16740,0
20231006,172700,1118150720,16740,16740,16740,16740,0
20231006,172600,1118150720,16740,16740,16740,16740,0
20231006,172500,1118150720,16740,16740,16740,16740,0
20231006,172400,1118150720,16740,16740,16740,16740,0
20231006,172300,1118150720,16740,16740,16740,16740,0
20231006,172200,1118150720,16740,16740,16740,16740,0
20231006,172100,1118150720,16740,16740,16740,16740,0
20231006,172000,1118150720,16740,16740,16740,16740,0
20231006,171900,1118150720,16740,16740,16740,16740,3653
20231006,171800,1118150720,16740,16740,16740,16740,0
20231006,171700,1118150720,16740,16740,16740,16740,0
20231006,171600,1118150720,16740,16740,16740,16740,0
20231006,171500,1118150720,16740,16740,16740,16740,0
20231006,171400,1118150720,16740,16740,16740,16740,0
20231006,171300,1118150720,16740,16740,16740,16740,0
20231006,171200,1118150720,16740,16740,16740,16740,0
20231006,171100,1118150720,16740,16740,16740,16740,0
20231006,171000,1118150720,16740,16740,16740,16740,0
20231006,170900,1118150720,16740,16740,16740,16740,0
20231006,170800,1118150720,16740,16740,16740,16740,0
20231006,170700,1118150720,16740,16740,16740,16740,0
20231006,170600,1118150720,16740,16740,16740,16740,0
20231006,170500,1118150720,16740,16740,16740,16740,0
20231006,170400,1118150720,16740,16740,16740,16740,0
20231006,170300,1118150720,16740,16740,16740,16740,0
20231006,170200,1118150720,16740,16740,16740,16740,0
20231006,170100,1118150720,16740,16740,16740,16740,0
20231006,170000,1118150720,16740,16740,16740,16740,0
20231006,165900,1118150720,16740,16740,16740,16740,0
20231006,165800,1118150720,16740,16740,16740,16740,0
20231006,165700,1118150720,16740,16740,16740,16740,0
20231006,165600,1118150720,16740,16740,16740,16740,0
20231006,165500,1118150720,16740,16740,16740,16740,0
20231006,165400,1118150720,16740,16740,16740,16740,0
20231006,165300,1118150720,16740,16740,16740,16740,0
20231006,165200,1118150720,16740,16740,16740,16740,0
20231006,165100,1118150720,16740,16740,16740,16740,0
20231006,165000,1118150720,16740,16740,16740,16740,0
20231006,164900,1118150720,16740,16740,16740,16740,3653
20231006,164800,1118150720,16740,16740,16740,16740,0
20231006,164700,1118150720,16740,16740,16740,16740,0
20231006,164600,1118150720,16740,16740,16740,16740,0
20231006,164500,1118150720,16740,16740,16740,16740,0
20231006,164400,1118150720,16740,16740,16740,16740,0
20231006,164300,1118150720,16740,16740,16740,16740,0
20231006,164200,1118150720,16740,16740,16740,16740,0
20231006,164100,1118150720,16740,16740,16740,16740,0
20231006,164000,1118150720,16740,16740,16740,16740,0
20231006,163900,1118150720,16740,16740,16740,16740,0
20231006,163800,1118150720,16740,16740,16740,16740,0
20231006,163700,1118150720,16740,16740,16740,16740,0
20231006,163600,1118150720,16740,16740,16740,16740,0
20231006,163500,1118150720,16740,16740,16740,16740,0
20231006,163400,1118150720,16740,16740,16740,16740,0
20231006,163300,1118150720,16740,16740,16740,16740,0
20231006,163200,1118150720,16740,16740,16740,16740,0
20231006,163100,1118150720,16740,16740,16740,16740,0
20231006,163000,1118150720,16740,16740,16740,16740,0
20231006,162900,1118150720,16740,16740,16740,16740,0
20231006,162800,1118150720,16740,16740,16740,16740,0
20231006,162700,1118150720,16740,16740,16740,16740,0
20231006,162600,1118150720,16740,16740,16740,16740,0
20231006,162500,1118150720,16740,16740,16740,16740,0
20231006,162400,1118150720,16740,16740,16740,16740,0
20231006,162300,1118150720,16740,16740,16740,16740,0
20231006,162200,1118150720,16740,16740,16740,16740,0
20231006,162100,1118150720,16740,16740,16740,16740,0
20231006,162000,1118150720,16740,16740,16740,16740,0
20231006,161900,1118150720,16740,16740,16740,16740,3653
20231006,161800,1118150720,16740,16740,16740,16740,0
20231006,161700,1118150720,16740,16740,16740,16740,0
20231006,161600,1118150720,16740,16740,16740,16740,0
20231006,161500,1118150720,16740,16740,16740,16740,0
20231006,161400,1118150720,16740,16740,16740,16740,0
20231006,161300,1118150720,16740,16740,16740,16740,0
20231006,161200,1118150720,16740,16740,16740,16740,0
20231006,161100,1118150720,16740,16740,16740,16740,0
20231006,161000,1118150720,16740,16740,16740,16740,0
20231006,160900,1118150720,16740,16740,16740,16740,0
20231006,160800,1118150720,16740,16740,16740,16740,0
20231006,160700,1118150720,16740,16740,16740,16740,0
20231006,160600,1118150720,16740,16740,16740,16740,0
20231006,160500,1118150720,16740,16740,16740,16740,0
20231006,160400,1118150720,16740,16740,16740,16740,0
20231006,160300,1118150720,16740,16740,16740,16740,0
20231006,160200,1118150720,16740,16740,16740,16740,0
20231006,160100,1118150720,16740,16740,16740,16740,0
20231006,160000,1118150720,16740,16740,16740,16740,0
20231006,155900,1118150720,16740,16740,16740,16740,0
20231006,155800,1118150720,16740,16740,16740,16740,0
20231006,155700,1118150720,16740,16740,16740,16740,0
20231006,155600,1118150720,16740,16740,16740,16740,0
20231006,155500,1118150720,16740,16740,16740,16740,0
20231006,155400,1118150720,16740,16740,16740,16740,0
20231006,155300,1118150720,16740,16740,16740,16740,0
20231006,155200,1118150720,16740,16740,16740,16740,0
20231006,155100,1118150720,16740,16740,16740,16740,0
20231006,155000,1118150720,16740,16740,16740,16740,0
20231006,154900,1118150720,16740,16740,16740,16740,3653
20231006,154800,1118150720,16740,16740,16740,16740,0
20231006,154700,1118150720,16740,16740,16740,16740,0
20231006,154600,1118150720,16740,16740,16740,16740,0
20231006,154500,1118150720,16740,16740,16740,16740,0
20231006,154400,1118150720,16740,16740,16740,16740,0
20231006,154300,1118150720,16740,16740,16740,16740,0
20231006,154200,1118150720,16740,16740,16740,16740,0
20231006,154100,1118150720,16740,16740,16740,16740,0
20231006,154000,1118150720,16740,16740,16740,16740,0
20231006,153900,1118150720,16740,16740,16740,16740,0
20231006,153800,1118150720,16740,16740,16740,16740,0
20231006,153700,1118150720,16740,16740,16740,16740,0
20231006,153600,1118150720,16740,16740,16740,16740,0
20231006,153500,1118150720,16740,16740,16740,16740,0
20231006,153400,1118150720,16740,16740,16740,16740,0
20231006,153300,1118150720,16740,16740,16740,16740,0
20231006,153200,1118150720,16740,16740,16740,16740,0
20231006,153100,1118150720,16740,16740,16740,16740,0
20231006,153000,1118150720,16740,16740,16740,16740,3653
20231006,152900,1056999500,16930,16930,16930,16930,0
20231006,152800,1056999500,16930,16930,16930,16930,0
20231006,152700,1056999500,16930,16930,16930,16930,0
20231006,152600,1056999500,16930,16930,16930,16930,0
20231006,152500,1056999500,16930,16930,16930,16930,0
20231006,152400,1056999500,16930,16930,16930,16930,0
20231006,152300,1056999500,16930,16930,16930,16930,0
20231006,152200,1056999500,16930,16930,16930,16930,0
20231006,152100,1056999500,16930,16930,16930,16930,0
20231006,152000,1056999500,16930,16930,16930,16930,0
20231006,151900,1056999500,16930,16920,16930,16920,34
20231006,151800,1056423970,16860,16820,16920,16820,103
20231006,151700,1054682180,16890,16870,16890,16870,585
20231006,151600,1044803130,16870,16860,16890,16860,390
20231006,151500,1038222410,16870,16870,16870,16870,0
20231006,151400,1038222410,16870,16870,16870,16870,10
20231006,151300,1038053710,16870,16810,16870,16810,260
20231006,151200,1033673940,16840,16840,16840,16840,20
20231006,151100,1033337140,16840,16840,16840,16840,0
20231006,151000,1033337140,16840,16800,16840,16800,41
20231006,150900,1032646740,16850,16850,16850,16850,0
20231006,150800,1032646740,16850,16850,16850,16850,0
20231006,150700,1032646740,16850,16850,16850,16850,38
20231006,150600,1032006440,16790,16800,16800,16790,139
20231006,150500,1029671320,16800,16800,16800,16800,6
20231006,150400,1029570520,16800,16800,16800,16800,0
20231006,150300,1029570520,16800,16800,16800,16800,0
20231006,150200,1029570520,16800,16800,16800,16800,25
20231006,150100,1029150520,16850,16850,16850,16850,1
20231006,150000,1029133670,16850,16850,16850,16850,0
20231006,145900,1029133670,16850,16850,16850,16850,0
20231006,145800,1029133670,16850,16850,16850,16850,2
20231006,145700,1029099970,16870,16870,16870,16870,35
20231006,145600,1028509520,16870,16880,16880,16870,156
20231006,145500,1025876560,16880,16830,16880,16830,196
20231006,145400,1022575110,16830,16840,16850,16830,578
20231006,145300,1012841690,16860,16860,16860,16860,0
20231006,145200,1012841690,16860,16860,16860,16860,8
20231006,145100,1012706810,16870,16820,16870,16820,160
20231006,145000,1010010350,16790,16790,16790,16790,0
20231006,144900,1010010350,16790,16790,16790,16790,751
20231006,144800,997401060,16800,16810,16810,16800,70
20231006,144700,996224960,16810,16810,16810,16810,10
20231006,144600,996056860,16830,16830,16830,16820,571
20231006,144500,986452030,16850,16860,16860,16850,190
20231006,144400,983250290,16860,16860,16860,16860,12
20231006,144300,983047970,16860,16850,16860,16850,75
20231006,144200,981784110,16820,16840,16840,16820,55
20231006,144100,980858910,16840,16840,16850,16840,21
20231006,144000,980505160,16840,16840,16840,16840,5
20231006,143900,980420960,16840,16830,16840,16830,130
20231006,143800,978233010,16840,16840,16840,16840,400
20231006,143700,971497010,16840,16850,16850,16840,21
20231006,143600,971143210,16840,16840,16850,16840,76
20231006,143500,969863260,16840,16860,16860,16840,11
20231006,143400,969678000,16860,16850,16860,16850,14
20231006,143300,969442050,16850,16850,16850,16850,5
20231006,143200,969357800,16850,16850,16850,16850,10
20231006,143100,969189300,16850,16850,16850,16850,0
20231006,143000,969189300,16850,16850,16850,16850,0
20231006,142900,969189300,16850,16840,16850,16840,40
20231006,142800,968515600,16840,16840,16840,16840,0
20231006,142700,968515600,16840,16840,16840,16840,15
20231006,142600,968263000,16840,16840,16840,16840,2
20231006,142500,968229320,16830,16830,16830,16830,5
20231006,142400,968145170,16830,16840,16840,16830,4
20231006,142300,968077820,16850,16850,16900,16850,26
20231006,142200,967639300,16870,16870,16870,16870,0
20231006,142100,967639300,16870,16820,16870,16820,304
20231006,142000,962517020,16810,16800,16810,16800,15
20231006,141900,962264970,16800,16800,16800,16800,0
20231006,141800,962264970,16800,16800,16800,16800,0
20231006,141700,962264970,16800,16790,16800,16790,15
20231006,141600,962013070,16860,16860,16860,16860,0
20231006,141500,962013070,16860,16830,16860,16830,102
20231006,141400,960293380,16800,16790,16860,16790,210
20231006,141300,956764570,16780,16780,16780,16780,6
20231006,141200,956663890,16780,16800,16800,16780,212
20231006,141100,953103760,16800,16800,16800,16800,10
20231006,141000,952935760,16800,16800,16800,16800,140
20231006,140900,950583760,16820,16820,16820,16820,0
20231006,140800,950583760,16820,16820,16820,16820,0
20231006,140700,950583760,16820,16810,16820,16810,138
20231006,140600,948263930,16830,16830,16830,16830,0
20231006,140500,948263930,16830,16830,16830,16830,10
20231006,140400,948095630,16830,16840,16840,16830,25
20231006,140300,947674830,16840,16840,16840,16840,5
20231006,140200,947590630,16820,16850,16850,16820,2000
20231006,140100,913933500,16860,16860,16860,16860,0
20231006,140000,913933500,16860,16880,16890,16860,136
20231006,135900,911640030,16890,16890,16890,16890,7
20231006,135800,911521800,16860,16880,16880,16860,286
20231006,135700,906695990,16890,16910,16910,16890,386
20231006,135600,900173040,16930,16930,16930,16930,1
20231006,135500,900156110,16930,16930,16930,16930,10
20231006,135400,899986810,16900,16910,16920,16900,731
20231006,135300,887620920,16900,16890,16900,16890,165
20231006,135200,884832530,16890,16890,16890,16890,13
20231006,135100,884612960,16890,16890,16890,16890,5
20231006,135000,884528510,16890,16890,16890,16890,65
20231006,134900,883430660,16900,16900,16900,16900,0
20231006,134800,883430660,16900,16910,16910,16900,315
20231006,134700,878107060,16910,16910,16910,16910,10
20231006,134600,877937960,16910,16910,16910,16910,10
20231006,134500,877768860,16900,16900,16900,16900,214
20231006,134400,874152260,16900,16940,16940,16900,261
20231006,134300,869738500,16930,16920,16930,16920,174
20231006,134200,866793460,16920,16920,16920,16920,135
20231006,134100,864509260,16920,16920,16920,16920,144
20231006,134000,862072780,16920,16920,16920,16920,570
20231006,133900,852428380,16950,16950,16970,16950,53
20231006,133800,851529570,17020,17000,17020,16920,1029
20231006,133700,834048520,17000,16930,17000,16930,431
20231006,133600,826731900,16960,16930,16960,16930,25
20231006,133500,826308240,16940,16890,16940,16890,47
20231006,133400,825513020,16900,16810,16900,16810,469
20231006,133300,817603310,16800,16800,16800,16800,0
20231006,133200,817603310,16800,16750,16800,16750,44
20231006,133100,816865410,16740,16740,16740,16740,5
20231006,133000,816781710,16740,16740,16740,16740,0
20231006,132900,816781710,16740,16730,16740,16730,16
20231006,132800,816513970,16730,16730,16730,16730,5
20231006,132700,816430320,16730,16730,16730,16730,5
20231006,132600,816346670,16730,16730,16730,16730,10
20231006,132500,816179370,16740,16740,16740,16740,0
20231006,132400,816179370,16740,16740,16740,16740,5
20231006,132300,816095670,16740,16740,16740,16740,33
20231006,132200,815543250,16750,16750,16750,16750,75
20231006,132100,814287000,16720,16740,16740,16720,41
20231006,132000,813601380,16750,16730,16760,16730,20
20231006,131900,813266600,16730,16730,16730,16730,5
20231006,131800,813182950,16750,16750,16750,16750,0
20231006,131700,813182950,16750,16750,16750,16750,0
20231006,131600,813182950,16750,16790,16790,16730,1475
20231006,131500,788476680,16790,16790,16790,16790,5
20231006,131400,788392730,16790,16790,16790,16790,10
20231006,131300,788224830,16790,16790,16790,16790,5
20231006,131200,788140880,16850,16850,16850,16850,0
20231006,131100,788140880,16850,16780,16850,16780,24
20231006,131000,787737790,16780,16780,16780,16780,12
20231006,130900,787536430,16780,16780,16780,16780,5
20231006,130800,787452530,16780,16780,16780,16780,10
20231006,130700,787284730,16780,16780,16780,16780,5
20231006,130600,787200830,16780,16780,16780,16780,5
20231006,130500,787116930,16780,16780,16780,16780,10
20231006,130400,786949130,16790,16790,16790,16790,36
20231006,130300,786344690,16790,16780,16790,16780,19
20231006,130200,786025730,16780,16780,16780,16780,11
20231006,130100,785841150,16780,16780,16780,16780,5
20231006,130000,785757250,16780,16780,16780,16780,5
20231006,125900,785673350,16780,16780,16780,16780,10
20231006,125800,785505550,16780,16780,16780,16780,5
20231006,125700,785421650,16780,16780,16780,16780,5
20231006,125600,785337750,16780,16780,16780,16780,10
20231006,125500,785169950,16780,16780,16780,16780,5
20231006,125400,785086050,16790,16790,16790,16790,1
20231006,125300,785069260,16800,16750,16800,16750,20
20231006,125200,784734040,16770,16750,16770,16750,7
20231006,125100,784616760,16770,16750,16770,16750,7
20231006,125000,784499480,16750,16760,16760,16750,132
20231006,124900,782287910,16760,16760,16760,16760,0
20231006,124800,782287910,16760,16760,16760,16760,190
20231006,124700,779103510,16750,16750,16750,16750,110
20231006,124600,777261010,16750,16750,16750,16750,5
20231006,124500,777177260,16780,16820,16820,16780,250
20231006,124400,772980090,16860,16830,16860,16830,60
20231006,124300,771968850,16820,16820,16820,16820,10
20231006,124200,771800650,16830,16830,16830,16830,5
20231006,124100,771716500,16830,16830,16830,16830,0
20231006,124000,771716500,16830,16810,16830,16810,178
20231006,123900,768721450,16810,16810,16810,16810,6
20231006,123800,768620590,16810,16820,16820,16810,24
20231006,123700,768217120,16810,16810,16810,16810,10
20231006,123600,768049020,16810,16740,16810,16740,443
20231006,123500,760602940,16740,16740,16740,16740,1
20231006,123400,760586200,16740,16740,16740,16740,10
20231006,123300,760418800,16740,16740,16740,16740,10
20231006,123200,760251400,16730,16740,16740,16730,10
20231006,123100,760084050,16750,16750,16750,16750,1
20231006,123000,760067300,16770,16770,16770,16770,0
20231006,122900,760067300,16770,16740,16770,16740,33
20231006,122800,759514370,16720,16720,16720,16720,4
20231006,122700,759447490,16710,16720,16720,16710,6
20231006,122600,759347220,16710,16710,16710,16710,12
20231006,122500,759146700,16710,16710,16710,16710,6
20231006,122400,759046440,16710,16710,16710,16710,7
20231006,122300,758929470,16710,16710,16710,16710,3
20231006,122200,758879340,16700,16700,16700,16700,10
20231006,122100,758712340,16710,16710,16710,16710,3
20231006,122000,758662210,16710,16690,16710,16690,11
20231006,121900,758478600,16770,16690,16770,16690,20
20231006,121800,758144130,16670,16660,16670,16660,11
20231006,121700,757960770,16650,16650,16650,16650,5
20231006,121600,757877520,16650,16650,16650,16650,10
20231006,121500,757711020,16650,16650,16650,16650,43
20231006,121400,756995070,16650,16650,16650,16650,10
20231006,121300,756828570,16650,16660,16660,16650,11
20231006,121200,756645410,16660,16650,16660,16650,8
20231006,121100,756512180,16650,16650,16650,16650,3
20231006,121000,756462230,16650,16650,16650,16650,10
20231006,120900,756295730,16650,16650,16650,16650,5
20231006,120800,756212480,16730,16640,16730,16640,18
20231006,120700,755912430,16630,16630,16630,16630,15
20231006,120600,755662980,16630,16630,16630,16630,5
20231006,120500,755579830,16620,16620,16620,16620,8
20231006,120400,755446870,16630,16630,16630,16630,10
20231006,120300,755280570,16640,16640,16640,16640,0
20231006,120200,755280570,16640,16660,16660,16640,331
20231006,120100,749772130,16670,16670,16670,16670,6
20231006,120000,749672110,16660,16660,16660,16660,5
20231006,115900,749588810,16730,16630,16730,16630,100
20231006,115800,747916530,16620,16620,16620,16620,14
20231006,115700,747683850,16610,16610,16610,16610,9
20231006,115600,747534360,16600,16600,16600,16600,9
20231006,115500,747384960,16600,16610,16610,16600,11
20231006,115400,747202350,16620,16620,16620,16620,0
20231006,115300,747202350,16620,16620,16620,16620,1
20231006,115200,747185730,16620,16610,16620,16610,15
20231006,115100,746936480,16730,16730,16730,16730,0
20231006,115000,746936480,16730,16600,16730,16600,206
20231006,114900,743512100,16600,16600,16600,16600,10
20231006,114800,743346100,16610,16610,16610,16610,2
20231006,114700,743312880,16600,16610,16610,16600,300
20231006,114600,738332030,16610,16620,16620,16610,140
20231006,114500,736005980,16630,16630,16630,16630,3
20231006,114400,735956090,16640,16640,16640,16640,2
20231006,114300,735922810,16630,16640,16640,16630,230
20231006,114200,732097650,16640,16640,16640,16640,5
20231006,114100,732014450,16650,16660,16660,16650,690
20231006,114000,720525910,16660,16660,16660,16660,0
20231006,113900,720525910,16660,16660,16660,16660,5
20231006,113800,720442610,16670,16670,16670,16670,11
20231006,113700,720259240,16670,16670,16670,16670,10
20231006,113600,720092540,16670,16690,16690,16670,11
20231006,113500,719908990,16680,16670,16680,16670,32
20231006,113400,719375450,16670,16670,16670,16670,10
20231006,113300,719208750,16670,16670,16670,16670,5
20231006,113200,719125400,16670,16670,16670,16670,75
20231006,113100,717875150,16690,16680,16690,16680,3
20231006,113000,717825100,16680,16680,16680,16680,3
20231006,112900,717775060,16680,16680,16680,16680,5
20231006,112800,717691660,16680,16680,16680,16680,110
20231006,112700,715856860,16680,16680,16680,16680,5
20231006,112600,715773460,16690,16690,16690,16690,0
20231006,112500,715773460,16690,16690,16690,16690,10
20231006,112400,715606560,16690,16690,16690,16690,10
20231006,112300,715439660,16690,16690,16690,16690,0
20231006,112200,715439660,16690,16680,16690,16680,20
20231006,112100,715105960,16680,16680,16680,16680,5
20231006,112000,715022560,16680,16680,16680,16680,5
20231006,111900,714939160,16730,16730,16730,16730,0
20231006,111800,714939160,16730,16690,16730,16690,100
20231006,111700,713268020,16680,16680,16680,16680,5
20231006,111600,713184620,16680,16680,16680,16680,13
20231006,111500,712967780,16680,16680,16680,16680,5
20231006,111400,712884380,16680,16680,16680,16680,14
20231006,111300,712650860,16670,16670,16670,16670,10
20231006,111200,712484160,16680,16680,16680,16670,7
20231006,111100,712367450,16670,16670,16670,16670,7
20231006,111000,712250760,16680,16680,16680,16670,172
20231006,110900,709382240,16700,16700,16700,16700,51
20231006,110800,708530540,16720,16700,16720,16700,1010
20231006,110700,691663370,16700,16720,16720,16700,746
20231006,110600,679203140,16740,16740,16740,16740,0
20231006,110500,679203140,16740,16770,16770,16740,349
20231006,110400,673355780,16760,16760,16760,16760,10
20231006,110300,673188180,16760,16760,16760,16760,5
20231006,110200,673104380,16770,16760,16770,16760,6
20231006,110100,673003810,16770,16760,16770,16760,11
20231006,110000,672819440,16760,16750,16760,16750,16
20231006,105900,672551330,16750,16760,16760,16750,7
20231006,105800,672434060,16750,16750,16750,16750,27
20231006,105700,671981810,16760,16760,16760,16760,38
20231006,105600,671344930,16760,16760,16760,16760,254
20231006,105500,667087890,16760,16750,16760,16750,40
20231006,105400,666417590,16750,16750,16760,16750,9
20231006,105300,666266830,16760,16760,16770,16760,8
20231006,105200,666132690,16770,16760,16770,16760,12
20231006,105100,665931560,16750,16760,16760,16750,8
20231006,105000,665797530,16760,16760,16760,16760,1
20231006,104900,665780770,16780,16780,16780,16780,0
20231006,104800,665780770,16780,16790,16790,16780,185
20231006,104700,662675680,16790,16790,16790,16790,5
20231006,104600,662591730,16800,16790,16800,16790,15
20231006,104500,662339870,16790,16790,16790,16790,5
20231006,104400,662255920,16790,16800,16800,16790,33
20231006,104300,661701560,16800,16800,16800,16800,10
20231006,104200,661533560,16800,16800,16800,16800,5
20231006,104100,661449560,16800,16800,16800,16800,5
20231006,104000,661365560,16800,16800,16800,16800,10
20231006,103900,661197560,16800,16800,16800,16800,5
20231006,103800,661113560,16810,16800,16810,16800,6
20231006,103700,661012750,16800,16800,16810,16800,40
20231006,103600,660340740,16860,16860,16860,16860,0
20231006,103500,660340740,16860,16860,16860,16860,0
20231006,103400,660340740,16860,16840,16860,16840,10
20231006,103300,660172260,16830,16820,16830,16820,10
20231006,103200,660004010,16820,16820,16820,16820,26
20231006,103100,659566690,16810,16810,16810,16810,0
20231006,103000,659566690,16810,16820,16820,16810,421
20231006,102900,652488620,16830,16830,16830,16830,0
20231006,102800,652488620,16830,16830,16830,16830,10
20231006,102700,652320320,16830,16820,16830,16820,21
20231006,102600,651966940,16820,16820,16820,16820,5
20231006,102500,651882840,16820,16820,16820,16820,80
20231006,102400,650537240,16830,16830,16830,16830,10
20231006,102300,650368940,16840,16840,16840,16840,0
20231006,102200,650368940,16840,16840,16840,16840,10
20231006,102100,650200540,16850,16850,16850,16840,9
20231006,102000,650048940,16840,16840,16840,16840,5
20231006,101900,649964740,16850,16860,16860,16850,7
20231006,101800,649846760,16870,16900,16900,16870,826
20231006,101700,635893940,16900,16900,16900,16900,5
20231006,101600,635809440,16910,16910,16910,16900,28
20231006,101500,635336060,16910,16910,16910,16910,9
20231006,101400,635183870,16900,16900,16910,16900,430
20231006,101300,627915870,16900,16900,16900,16900,10
20231006,101200,627746870,16910,16910,16910,16910,0
20231006,101100,627746870,16910,16910,16910,16910,123
20231006,101000,625666940,16910,16900,16910,16900,15
20231006,100900,625413390,16910,16910,16910,16910,110
20231006,100800,623553290,16900,16900,16900,16900,396
20231006,100700,616860890,16920,16910,16920,16910,101
20231006,100600,615152970,16920,16920,16920,16920,24
20231006,100500,614746890,16910,16900,16910,16900,10
20231006,100400,614577840,16900,16900,16900,16900,81
20231006,100300,613208940,16920,16910,16920,16910,7
20231006,100200,613090550,16920,16920,16920,16920,0
20231006,100100,613090550,16920,16890,16920,16890,15
20231006,100000,612837130,16900,16900,16900,16900,1
20231006,095900,612820230,16900,16910,16910,16900,234
20231006,095800,608865360,16920,16930,16930,16920,10
20231006,095700,608696070,16940,16930,16940,16930,6
20231006,095600,608594480,16930,16930,16930,16930,5
20231006,095500,608509830,16930,16930,16930,16930,10
20231006,095400,608340530,16940,16930,16940,16920,120
20231006,095300,606309110,16930,16950,16950,16930,118
20231006,095200,604311010,16950,17040,17040,16950,25
20231006,095100,603885460,16990,16990,16990,16990,11
20231006,095000,603698570,17080,17070,17090,16960,334
20231006,094900,598011370,17070,17070,17070,17070,534
20231006,094800,588895990,17070,17000,17080,16920,2198
20231006,094700,551457000,16980,16950,16990,16950,146
20231006,094600,548977620,16950,16940,16950,16940,202
20231006,094500,545555640,16910,16860,16960,16860,46
20231006,094400,544775970,16860,16830,17000,16800,5156
20231006,094300,457188460,16830,16860,16870,16830,348
20231006,094200,451326330,16870,16850,16870,16850,80
20231006,094100,449977050,16860,16830,16860,16830,159
20231006,094000,447296790,16830,16800,16830,16800,2
20231006,093900,447263160,16810,16780,16810,16740,260
20231006,093800,442900540,16880,16910,16950,16880,351
20231006,093700,436972420,17040,16840,17040,16840,5173
20231006,093600,349113820,16820,16820,16820,16740,165
20231006,093500,346342140,16810,16800,16810,16800,490
20231006,093400,338109880,16770,16780,16810,16750,150
20231006,093300,335592720,16780,16780,16810,16780,78
20231006,093200,334282710,16770,16740,16810,16740,171
20231006,093100,331417550,16730,16850,16850,16730,650
20231006,093000,320484990,16850,17000,17000,16850,2580
20231006,092900,276625540,17000,17010,17020,17000,1167
20231006,092800,256783470,17010,17030,17030,17010,19
20231006,092700,256460120,17030,17040,17040,17030,44
20231006,092600,255710700,17060,17080,17080,17030,81
20231006,092500,254327990,17070,17050,17070,17050,85
20231006,092400,252878000,17030,17050,17060,17030,271
20231006,092300,248257840,17060,17030,17060,17000,2368
20231006,092200,207990230,17030,16880,17060,16880,3490
20231006,092100,148663480,16950,16720,16950,16720,1727
20231006,092000,119642400,16720,16730,16750,16710,32
20231006,091900,119107000,16700,16660,16700,16640,619
20231006,091800,108789090,16660,16630,16670,16630,440
20231006,091700,101462340,16630,16680,16680,16630,31
20231006,091600,100946260,16630,16620,16630,16620,127
20231006,091500,98834310,16610,16570,16610,16570,35
20231006,091400,98254240,16570,16610,16610,16570,9
20231006,091300,98105070,16640,16760,16760,16640,1773
20231006,091200,68483500,16710,16720,16720,16710,10
20231006,091100,68316380,16770,16630,16770,16620,984
20231006,091000,51922360,16560,16630,16630,16560,498
20231006,090900,43648000,16630,16560,16630,16560,648
20231006,090800,32876640,16560,16450,16600,16450,455
20231006,090700,25374060,16470,16500,16500,16450,59
20231006,090600,24400980,16500,16500,16500,16500,0
20231006,090500,24400980,16500,16640,16640,16500,27
20231006,090400,23955200,16620,16620,16620,16620,0
20231006,090300,23955200,16620,16620,16620,16620,329
20231006,090200,18487220,16600,16700,16700,16600,865
20231006,090100,4128020,16600,16600,16600,16600,0
20231006,090000,4128020,16600,16320,16600,16320,252