KissMeData/023160/min/candle-20231020.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231020,190000,1734168000,16490,16490,16490,16490,1166
20231020,185900,1734168000,16490,16490,16490,16490,0
20231020,185800,1734168000,16490,16490,16490,16490,0
20231020,185700,1734168000,16490,16490,16490,16490,0
20231020,185600,1734168000,16490,16490,16490,16490,0
20231020,185500,1734168000,16490,16490,16490,16490,0
20231020,185400,1734168000,16490,16490,16490,16490,0
20231020,185300,1734168000,16490,16490,16490,16490,0
20231020,185200,1734168000,16490,16490,16490,16490,0
20231020,185100,1734168000,16490,16490,16490,16490,0
20231020,185000,1734168000,16490,16490,16490,16490,0
20231020,184900,1734168000,16490,16490,16490,16490,0
20231020,184800,1734168000,16490,16490,16490,16490,0
20231020,184700,1734168000,16490,16490,16490,16490,0
20231020,184600,1734168000,16490,16490,16490,16490,0
20231020,184500,1734168000,16490,16490,16490,16490,0
20231020,184400,1734168000,16490,16490,16490,16490,0
20231020,184300,1734168000,16490,16490,16490,16490,0
20231020,184200,1734168000,16490,16490,16490,16490,0
20231020,184100,1734168000,16490,16490,16490,16490,0
20231020,184000,1734168000,16490,16490,16490,16490,0
20231020,183900,1734168000,16490,16490,16490,16490,0
20231020,183800,1734168000,16490,16490,16490,16490,0
20231020,183700,1734168000,16490,16490,16490,16490,0
20231020,183600,1734168000,16490,16490,16490,16490,0
20231020,183500,1734168000,16490,16490,16490,16490,0
20231020,183400,1734168000,16490,16490,16490,16490,0
20231020,183300,1734168000,16490,16490,16490,16490,0
20231020,183200,1734168000,16490,16490,16490,16490,0
20231020,183100,1734168000,16490,16490,16490,16490,0
20231020,183000,1734168000,16490,16490,16490,16490,1166
20231020,182900,1734168000,16490,16490,16490,16490,0
20231020,182800,1734168000,16490,16490,16490,16490,0
20231020,182700,1734168000,16490,16490,16490,16490,0
20231020,182600,1734168000,16490,16490,16490,16490,0
20231020,182500,1734168000,16490,16490,16490,16490,0
20231020,182400,1734168000,16490,16490,16490,16490,0
20231020,182300,1734168000,16490,16490,16490,16490,0
20231020,182200,1734168000,16490,16490,16490,16490,0
20231020,182100,1734168000,16490,16490,16490,16490,0
20231020,182000,1734168000,16490,16490,16490,16490,0
20231020,181900,1734168000,16490,16490,16490,16490,0
20231020,181800,1734168000,16490,16490,16490,16490,0
20231020,181700,1734168000,16490,16490,16490,16490,0
20231020,181600,1734168000,16490,16490,16490,16490,0
20231020,181500,1734168000,16490,16490,16490,16490,0
20231020,181400,1734168000,16490,16490,16490,16490,0
20231020,181300,1734168000,16490,16490,16490,16490,0
20231020,181200,1734168000,16490,16490,16490,16490,0
20231020,181100,1734168000,16490,16490,16490,16490,0
20231020,181000,1734168000,16490,16490,16490,16490,0
20231020,180900,1734168000,16490,16490,16490,16490,0
20231020,180800,1734168000,16490,16490,16490,16490,0
20231020,180700,1734168000,16490,16490,16490,16490,0
20231020,180600,1734168000,16490,16490,16490,16490,0
20231020,180500,1734168000,16490,16490,16490,16490,0
20231020,180400,1734168000,16490,16490,16490,16490,0
20231020,180300,1734168000,16490,16490,16490,16490,0
20231020,180200,1734168000,16490,16490,16490,16490,0
20231020,180100,1734168000,16490,16490,16490,16490,0
20231020,180000,1734168000,16490,16490,16490,16490,1166
20231020,175900,1734168000,16490,16490,16490,16490,0
20231020,175800,1734168000,16490,16490,16490,16490,0
20231020,175700,1734168000,16490,16490,16490,16490,0
20231020,175600,1734168000,16490,16490,16490,16490,0
20231020,175500,1734168000,16490,16490,16490,16490,0
20231020,175400,1734168000,16490,16490,16490,16490,0
20231020,175300,1734168000,16490,16490,16490,16490,0
20231020,175200,1734168000,16490,16490,16490,16490,0
20231020,175100,1734168000,16490,16490,16490,16490,0
20231020,175000,1734168000,16490,16490,16490,16490,0
20231020,174900,1734168000,16490,16490,16490,16490,0
20231020,174800,1734168000,16490,16490,16490,16490,0
20231020,174700,1734168000,16490,16490,16490,16490,0
20231020,174600,1734168000,16490,16490,16490,16490,0
20231020,174500,1734168000,16490,16490,16490,16490,0
20231020,174400,1734168000,16490,16490,16490,16490,0
20231020,174300,1734168000,16490,16490,16490,16490,0
20231020,174200,1734168000,16490,16490,16490,16490,0
20231020,174100,1734168000,16490,16490,16490,16490,0
20231020,174000,1734168000,16490,16490,16490,16490,0
20231020,173900,1734168000,16490,16490,16490,16490,0
20231020,173800,1734168000,16490,16490,16490,16490,0
20231020,173700,1734168000,16490,16490,16490,16490,0
20231020,173600,1734168000,16490,16490,16490,16490,0
20231020,173500,1734168000,16490,16490,16490,16490,0
20231020,173400,1734168000,16490,16490,16490,16490,0
20231020,173300,1734168000,16490,16490,16490,16490,0
20231020,173200,1734168000,16490,16490,16490,16490,0
20231020,173100,1734168000,16490,16490,16490,16490,0
20231020,173000,1734168000,16490,16490,16490,16490,1166
20231020,172900,1734168000,16490,16490,16490,16490,0
20231020,172800,1734168000,16490,16490,16490,16490,0
20231020,172700,1734168000,16490,16490,16490,16490,0
20231020,172600,1734168000,16490,16490,16490,16490,0
20231020,172500,1734168000,16490,16490,16490,16490,0
20231020,172400,1734168000,16490,16490,16490,16490,0
20231020,172300,1734168000,16490,16490,16490,16490,0
20231020,172200,1734168000,16490,16490,16490,16490,0
20231020,172100,1734168000,16490,16490,16490,16490,0
20231020,172000,1734168000,16490,16490,16490,16490,0
20231020,171900,1734168000,16490,16490,16490,16490,0
20231020,171800,1734168000,16490,16490,16490,16490,0
20231020,171700,1734168000,16490,16490,16490,16490,0
20231020,171600,1734168000,16490,16490,16490,16490,0
20231020,171500,1734168000,16490,16490,16490,16490,0
20231020,171400,1734168000,16490,16490,16490,16490,0
20231020,171300,1734168000,16490,16490,16490,16490,0
20231020,171200,1734168000,16490,16490,16490,16490,0
20231020,171100,1734168000,16490,16490,16490,16490,0
20231020,171000,1734168000,16490,16490,16490,16490,0
20231020,170900,1734168000,16490,16490,16490,16490,0
20231020,170800,1734168000,16490,16490,16490,16490,0
20231020,170700,1734168000,16490,16490,16490,16490,0
20231020,170600,1734168000,16490,16490,16490,16490,0
20231020,170500,1734168000,16490,16490,16490,16490,0
20231020,170400,1734168000,16490,16490,16490,16490,0
20231020,170300,1734168000,16490,16490,16490,16490,0
20231020,170200,1734168000,16490,16490,16490,16490,0
20231020,170100,1734168000,16490,16490,16490,16490,0
20231020,170000,1734168000,16490,16490,16490,16490,1166
20231020,165900,1734168000,16490,16490,16490,16490,0
20231020,165800,1734168000,16490,16490,16490,16490,0
20231020,165700,1734168000,16490,16490,16490,16490,0
20231020,165600,1734168000,16490,16490,16490,16490,0
20231020,165500,1734168000,16490,16490,16490,16490,0
20231020,165400,1734168000,16490,16490,16490,16490,0
20231020,165300,1734168000,16490,16490,16490,16490,0
20231020,165200,1734168000,16490,16490,16490,16490,0
20231020,165100,1734168000,16490,16490,16490,16490,0
20231020,165000,1734168000,16490,16490,16490,16490,0
20231020,164900,1734168000,16490,16490,16490,16490,0
20231020,164800,1734168000,16490,16490,16490,16490,0
20231020,164700,1734168000,16490,16490,16490,16490,0
20231020,164600,1734168000,16490,16490,16490,16490,0
20231020,164500,1734168000,16490,16490,16490,16490,0
20231020,164400,1734168000,16490,16490,16490,16490,0
20231020,164300,1734168000,16490,16490,16490,16490,0
20231020,164200,1734168000,16490,16490,16490,16490,0
20231020,164100,1734168000,16490,16490,16490,16490,0
20231020,164000,1734168000,16490,16490,16490,16490,0
20231020,163900,1734168000,16490,16490,16490,16490,0
20231020,163800,1734168000,16490,16490,16490,16490,0
20231020,163700,1734168000,16490,16490,16490,16490,0
20231020,163600,1734168000,16490,16490,16490,16490,0
20231020,163500,1734168000,16490,16490,16490,16490,0
20231020,163400,1734168000,16490,16490,16490,16490,0
20231020,163300,1734168000,16490,16490,16490,16490,0
20231020,163200,1734168000,16490,16490,16490,16490,0
20231020,163100,1734168000,16490,16490,16490,16490,0
20231020,163000,1734168000,16490,16490,16490,16490,1166
20231020,162900,1734168000,16490,16490,16490,16490,0
20231020,162800,1734168000,16490,16490,16490,16490,0
20231020,162700,1734168000,16490,16490,16490,16490,0
20231020,162600,1734168000,16490,16490,16490,16490,0
20231020,162500,1734168000,16490,16490,16490,16490,0
20231020,162400,1734168000,16490,16490,16490,16490,0
20231020,162300,1734168000,16490,16490,16490,16490,0
20231020,162200,1734168000,16490,16490,16490,16490,0
20231020,162100,1734168000,16490,16490,16490,16490,0
20231020,162000,1734168000,16490,16490,16490,16490,0
20231020,161900,1734168000,16490,16490,16490,16490,0
20231020,161800,1734168000,16490,16490,16490,16490,0
20231020,161700,1734168000,16490,16490,16490,16490,0
20231020,161600,1734168000,16490,16490,16490,16490,0
20231020,161500,1734168000,16490,16490,16490,16490,0
20231020,161400,1734168000,16490,16490,16490,16490,0
20231020,161300,1734168000,16490,16490,16490,16490,0
20231020,161200,1734168000,16490,16490,16490,16490,0
20231020,161100,1734168000,16490,16490,16490,16490,0
20231020,161000,1734168000,16490,16490,16490,16490,0
20231020,160900,1734168000,16490,16490,16490,16490,0
20231020,160800,1734168000,16490,16490,16490,16490,0
20231020,160700,1734168000,16490,16490,16490,16490,0
20231020,160600,1734168000,16490,16490,16490,16490,0
20231020,160500,1734168000,16490,16490,16490,16490,0
20231020,160400,1734168000,16490,16490,16490,16490,0
20231020,160300,1734168000,16490,16490,16490,16490,0
20231020,160200,1734168000,16490,16490,16490,16490,0
20231020,160100,1734168000,16490,16490,16490,16490,0
20231020,160000,1734168000,16490,16490,16490,16490,1166
20231020,155900,1734168000,16490,16490,16490,16490,0
20231020,155800,1734168000,16490,16490,16490,16490,0
20231020,155700,1734168000,16490,16490,16490,16490,0
20231020,155600,1734168000,16490,16490,16490,16490,0
20231020,155500,1734168000,16490,16490,16490,16490,0
20231020,155400,1734168000,16490,16490,16490,16490,0
20231020,155300,1734168000,16490,16490,16490,16490,0
20231020,155200,1734168000,16490,16490,16490,16490,0
20231020,155100,1734168000,16490,16490,16490,16490,0
20231020,155000,1734168000,16490,16490,16490,16490,0
20231020,154900,1734168000,16490,16490,16490,16490,0
20231020,154800,1734168000,16490,16490,16490,16490,0
20231020,154700,1734168000,16490,16490,16490,16490,0
20231020,154600,1734168000,16490,16490,16490,16490,0
20231020,154500,1734168000,16490,16490,16490,16490,0
20231020,154400,1734168000,16490,16490,16490,16490,0
20231020,154300,1734168000,16490,16490,16490,16490,0
20231020,154200,1734168000,16490,16490,16490,16490,0
20231020,154100,1734168000,16490,16490,16490,16490,0
20231020,154000,1734168000,16490,16490,16490,16490,0
20231020,153900,1734168000,16490,16490,16490,16490,0
20231020,153800,1734168000,16490,16490,16490,16490,0
20231020,153700,1734168000,16490,16490,16490,16490,0
20231020,153600,1734168000,16490,16490,16490,16490,0
20231020,153500,1734168000,16490,16490,16490,16490,0
20231020,153400,1734168000,16490,16490,16490,16490,0
20231020,153300,1734168000,16490,16490,16490,16490,0
20231020,153200,1734168000,16490,16490,16490,16490,0
20231020,153100,1734168000,16490,16490,16490,16490,0
20231020,153000,1734168000,16490,16490,16490,16490,2332
20231020,152900,1714940660,16480,16480,16480,16480,0
20231020,152800,1714940660,16480,16480,16480,16480,0
20231020,152700,1714940660,16480,16480,16480,16480,0
20231020,152600,1714940660,16480,16480,16480,16480,0
20231020,152500,1714940660,16480,16480,16480,16480,0
20231020,152400,1714940660,16480,16480,16480,16480,0
20231020,152300,1714940660,16480,16480,16480,16480,0
20231020,152200,1714940660,16480,16480,16480,16480,0
20231020,152100,1714940660,16480,16480,16480,16480,0
20231020,152000,1714940660,16480,16480,16480,16480,0
20231020,151900,1714940660,16480,16400,16510,16400,1477
20231020,151800,1690618020,16400,16340,16400,16340,361
20231020,151700,1684709270,16340,16300,16340,16300,337
20231020,151600,1679210770,16310,16310,16320,16310,180
20231020,151500,1676274700,16320,16320,16320,16310,38
20231020,151400,1675654550,16320,16310,16320,16300,168
20231020,151300,1672914020,16320,16310,16320,16300,129
20231020,151200,1670810170,16310,16310,16310,16300,138
20231020,151100,1668559400,16300,16320,16320,16300,588
20231020,151000,1658966690,16320,16340,16340,16310,398
20231020,150900,1652471460,16340,16330,16340,16330,90
20231020,150800,1651001200,16330,16350,16360,16320,519
20231020,150700,1642522300,16350,16350,16360,16350,80
20231020,150600,1641214260,16340,16340,16350,16330,213
20231020,150500,1637733520,16340,16320,16340,16320,137
20231020,150400,1635496290,16320,16350,16350,16320,66
20231020,150300,1634418700,16340,16350,16350,16340,153
20231020,150200,1631917780,16340,16350,16350,16340,94
20231020,150100,1630381370,16360,16370,16370,16350,182
20231020,150000,1627404550,16370,16370,16370,16360,144
20231020,145900,1625047610,16370,16400,16410,16370,244
20231020,145800,1621049820,16400,16450,16460,16400,329
20231020,145700,1615646220,16450,16470,16480,16450,482
20231020,145600,1607708830,16470,16530,16530,16450,1426
20231020,145500,1584207770,16520,16540,16540,16510,613
20231020,145400,1574084800,16550,16540,16560,16530,169
20231020,145300,1571289210,16540,16580,16580,16540,116
20231020,145200,1569368880,16580,16560,16580,16560,163
20231020,145100,1566667440,16570,16590,16600,16570,340
20231020,145000,1561027960,16600,16590,16600,16580,355
20231020,144900,1555135060,16600,16580,16600,16580,158
20231020,144800,1552513930,16580,16580,16590,16570,201
20231020,144700,1549180220,16580,16580,16580,16560,142
20231020,144600,1546826300,16580,16550,16580,16550,95
20231020,144500,1545252160,16560,16550,16560,16550,153
20231020,144400,1542719220,16550,16570,16570,16540,90
20231020,144300,1541229500,16570,16540,16580,16540,209
20231020,144200,1537767880,16550,16570,16580,16540,87
20231020,144100,1536327220,16570,16530,16570,16530,458
20231020,144000,1528744220,16530,16540,16560,16530,187
20231020,143900,1525649510,16540,16570,16590,16540,663
20231020,143800,1514669040,16580,16570,16580,16570,72
20231020,143700,1513475420,16580,16570,16580,16560,77
20231020,143600,1512199070,16580,16590,16590,16570,155
20231020,143500,1509628780,16590,16630,16640,16590,693
20231020,143400,1498107620,16630,16620,16630,16610,159
20231020,143300,1495464330,16630,16610,16630,16610,93
20231020,143200,1493918860,16610,16610,16620,16600,146
20231020,143100,1491493620,16620,16630,16630,16620,89
20231020,143000,1490014210,16630,16600,16630,16590,537
20231020,142900,1481096750,16590,16600,16600,16590,66
20231020,142800,1480001220,16600,16600,16610,16600,145
20231020,142700,1477592880,16610,16570,16610,16570,321
20231020,142600,1472268810,16560,16570,16570,16550,160
20231020,142500,1469619530,16560,16530,16560,16530,378
20231020,142400,1463363280,16530,16530,16530,16520,161
20231020,142300,1460702150,16520,16510,16530,16510,80
20231020,142200,1459380270,16520,16500,16520,16500,95
20231020,142100,1457811480,16520,16520,16530,16500,343
20231020,142000,1452149380,16510,16500,16520,16500,55
20231020,141900,1451240860,16500,16470,16520,16470,998
20231020,141800,1434782670,16470,16460,16470,16460,78
20231020,141700,1433498320,16480,16450,16480,16450,706
20231020,141600,1421869970,16440,16430,16460,16430,833
20231020,141500,1408164540,16430,16430,16450,16420,1319
20231020,141400,1386492990,16430,16430,16440,16430,50
20231020,141300,1385671020,16430,16440,16450,16420,290
20231020,141200,1380904960,16460,16440,16460,16440,262
20231020,141100,1376594690,16440,16430,16460,16430,435
20231020,141000,1369439830,16440,16410,16440,16410,78
20231020,140900,1368157990,16420,16410,16420,16410,55
20231020,140800,1367254960,16410,16440,16440,16410,186
20231020,140700,1364199170,16410,16430,16440,16410,374
20231020,140600,1358056850,16430,16410,16430,16410,148
20231020,140500,1355626880,16430,16420,16430,16400,49
20231020,140400,1354821940,16430,16390,16430,16390,143
20231020,140300,1352475700,16400,16410,16420,16390,132
20231020,140200,1350310310,16400,16410,16410,16400,119
20231020,140100,1348358060,16400,16410,16410,16400,93
20231020,140000,1346832240,16400,16410,16410,16400,78
20231020,135900,1345552570,16400,16400,16410,16390,86
20231020,135800,1344142020,16390,16390,16390,16380,115
20231020,135700,1342257660,16380,16380,16390,16380,78
20231020,135600,1340979560,16380,16380,16390,16380,132
20231020,135500,1338816810,16380,16390,16390,16380,85
20231020,135400,1337423700,16390,16390,16400,16390,242
20231020,135300,1333455410,16390,16390,16400,16390,140
20231020,135200,1331160010,16390,16400,16400,16390,62
20231020,135100,1330143370,16400,16400,16400,16390,81
20231020,135000,1328815060,16400,16420,16430,16400,390
20231020,134900,1322412380,16420,16430,16430,16410,377
20231020,134800,1316222250,16420,16420,16430,16410,101
20231020,134700,1314563770,16410,16400,16410,16400,146
20231020,134600,1312167960,16410,16390,16410,16380,184
20231020,134500,1309151130,16380,16370,16390,16370,91
20231020,134400,1307660340,16370,16370,16380,16370,369
20231020,134300,1301618250,16380,16360,16380,16340,102
20231020,134200,1299948590,16350,16360,16370,16340,243
20231020,134100,1295973350,16370,16300,16370,16300,717
20231020,134000,1284261530,16290,16290,16300,16290,176
20231020,133900,1281394040,16300,16290,16300,16290,57
20231020,133800,1280465020,16300,16300,16300,16290,134
20231020,133700,1278281140,16300,16290,16300,16280,228
20231020,133600,1274566840,16280,16290,16290,16280,79
20231020,133500,1273280020,16290,16290,16290,16280,249
20231020,133400,1269224110,16280,16290,16290,16280,52
20231020,133300,1268377080,16280,16280,16290,16250,303
20231020,133200,1263448640,16290,16290,16290,16270,51
20231020,133100,1262617890,16290,16280,16290,16270,50
20231020,133000,1261803900,16270,16280,16280,16270,97
20231020,132900,1260225240,16280,16270,16280,16270,167
20231020,132800,1257507810,16240,16240,16270,16240,75
20231020,132700,1256288540,16240,16240,16270,16240,252
20231020,132600,1252191680,16250,16240,16250,16240,150
20231020,132500,1249754680,16240,16230,16250,16230,125
20231020,132400,1247725120,16230,16220,16250,16220,138
20231020,132300,1245485770,16230,16200,16230,16200,68
20231020,132200,1244382900,16220,16190,16220,16190,138
20231020,132100,1242146790,16180,16160,16190,16160,69
20231020,132000,1241030550,16190,16180,16200,16180,191
20231020,131900,1237939210,16180,16180,16190,16170,137
20231020,131800,1235723460,16190,16190,16190,16160,172
20231020,131700,1232939400,16180,16210,16210,16180,69
20231020,131600,1231821370,16200,16180,16200,16180,104
20231020,131500,1230137340,16190,16200,16200,16160,283
20231020,131400,1225559640,16220,16260,16270,16200,518
20231020,131300,1217157470,16220,16240,16270,16220,251
20231020,131200,1213081490,16270,16300,16300,16240,467
20231020,131100,1205490730,16290,16300,16300,16270,318
20231020,131000,1200311370,16300,16300,16300,16290,272
20231020,130900,1195878560,16300,16290,16300,16290,223
20231020,130800,1192244830,16290,16290,16290,16260,382
20231020,130700,1186022400,16280,16300,16300,16260,323
20231020,130600,1180762650,16290,16280,16300,16260,394
20231020,130500,1174347640,16280,16300,16300,16260,317
20231020,130400,1169186680,16300,16300,16300,16250,677
20231020,130300,1158157270,16290,16190,16300,16190,973
20231020,130200,1142324460,16190,16170,16190,16160,674
20231020,130100,1131420320,16170,16130,16170,16130,1667
20231020,130000,1104509720,16130,16130,16130,16120,278
20231020,125900,1100026050,16120,16130,16130,16120,49
20231020,125800,1099235700,16120,16130,16130,16120,339
20231020,125700,1093770280,16130,16120,16130,16120,91
20231020,125600,1092302890,16120,16130,16130,16120,50
20231020,125500,1091496430,16130,16130,16140,16130,131
20231020,125400,1089382990,16140,16140,16140,16130,178
20231020,125300,1086511120,16130,16140,16140,16130,48
20231020,125200,1085736430,16130,16120,16130,16110,771
20231020,125100,1073306230,16110,16120,16120,16110,100
20231020,125000,1071694410,16110,16120,16120,16110,292
20231020,124900,1066989820,16120,16100,16120,16100,63
20231020,124800,1065974640,16140,16120,16140,16120,46
20231020,124700,1065232460,16130,16130,16140,16100,73
20231020,124600,1064055570,16130,16120,16140,16120,218
20231020,124500,1060537880,16100,16090,16120,16090,82
20231020,124400,1059217410,16090,16140,16150,16090,549
20231020,124300,1050377600,16140,16110,16140,16110,211
20231020,124200,1046972820,16130,16130,16140,16110,65
20231020,124100,1045924520,16140,16110,16140,16110,51
20231020,124000,1045101770,16140,16120,16140,16110,296
20231020,123900,1040329880,16130,16140,16140,16100,48
20231020,123800,1039555470,16140,16120,16140,16100,203
20231020,123700,1036280930,16110,16120,16140,16100,180
20231020,123600,1033380460,16130,16140,16140,16110,53
20231020,123500,1032525390,16110,16110,16140,16110,258
20231020,123400,1028364670,16100,16120,16140,16100,194
20231020,123300,1025238940,16130,16130,16140,16110,89
20231020,123200,1023803660,16130,16120,16140,16120,88
20231020,123100,1022383930,16140,16120,16140,16100,48
20231020,123000,1021609520,16130,16130,16130,16100,50
20231020,122900,1020803130,16100,16130,16140,16100,104
20231020,122800,1019126750,16140,16100,16140,16100,47
20231020,122700,1018368500,16130,16140,16140,16100,79
20231020,122600,1017094060,16140,16110,16140,16110,89
20231020,122500,1015658310,16120,16120,16130,16100,69
20231020,122400,1014545540,16140,16140,16140,16130,48
20231020,122300,1013770840,16100,16120,16140,16100,326
20231020,122200,1008519470,16130,16120,16140,16110,66
20231020,122100,1007455170,16120,16140,16140,16120,53
20231020,122000,1006599890,16140,16100,16140,16100,79
20231020,121900,1005326250,16100,16090,16100,16090,113
20231020,121800,1003507140,16100,16090,16100,16090,55
20231020,121700,1002621710,16100,16100,16120,16090,114
20231020,121600,1000786150,16100,16100,16100,16080,47
20231020,121500,1000029830,16100,16100,16120,16090,138
20231020,121400,997808310,16120,16090,16120,16090,328
20231020,121300,992524490,16090,16080,16110,16060,69
20231020,121200,991414040,16090,16100,16100,16070,74
20231020,121100,990223310,16100,16070,16100,16070,46
20231020,121000,989483240,16060,16070,16080,16060,67
20231020,120900,988406640,16090,16060,16100,16060,57
20231020,120800,987489780,16090,16060,16100,16060,1119
20231020,120700,969485900,16060,16050,16060,16040,48
20231020,120600,968715190,16070,16070,16080,16060,47
20231020,120500,967959870,16070,16080,16080,16060,50
20231020,120400,967156370,16080,16110,16120,16070,372
20231020,120300,961170710,16100,16140,16170,16100,1135
20231020,120200,942866750,16140,16130,16160,16120,64
20231020,120100,941833870,16130,16130,16130,16100,84
20231020,120000,940479330,16130,16090,16130,16090,180
20231020,115900,937578270,16090,16100,16110,16080,292
20231020,115800,932876990,16080,16020,16100,16010,2095
20231020,115700,899291900,16010,16010,16020,16010,241
20231020,115600,895433070,16000,15990,16010,15990,60
20231020,115500,894472890,16010,16000,16010,15990,64
20231020,115400,893448450,16000,15980,16000,15980,103
20231020,115300,891800810,15990,15970,15990,15970,51
20231020,115200,890985370,15970,15980,15980,15970,283
20231020,115100,886465400,16000,15990,16000,15980,106
20231020,115000,884770030,15990,16000,16010,15970,249
20231020,114900,880790330,15990,16000,16010,15990,90
20231020,114800,879350530,16010,15990,16010,15990,115
20231020,114700,877510420,16000,15990,16010,15990,81
20231020,114600,876214560,16010,15990,16010,15990,64
20231020,114500,875190340,16000,15990,16010,15980,163
20231020,114400,872582730,15990,15980,15990,15980,144
20231020,114300,870280530,15980,15990,15990,15980,95
20231020,114200,868761680,15980,15990,15990,15980,403
20231020,114100,862321520,15980,15990,16010,15980,241
20231020,114000,858467280,15990,16000,16010,15990,314
20231020,113900,853443350,16010,16010,16010,16000,92
20231020,113800,851970700,16000,15990,16010,15990,53
20231020,113700,851122450,15990,16000,16010,15990,134
20231020,113600,848978270,16000,16010,16020,16000,160
20231020,113500,846416960,16020,15990,16020,15990,95
20231020,113400,844895650,16000,15990,16000,15990,113
20231020,113300,843088130,15990,15980,15990,15980,94
20231020,113200,841585370,15990,15980,15990,15980,156
20231020,113100,839092030,15990,15990,15990,15980,139
20231020,113000,836869900,15980,15990,15990,15980,114
20231020,112900,835047050,15980,15980,15990,15970,120
20231020,112800,833129300,15980,15990,15990,15980,180
20231020,112700,830252240,15990,15980,15990,15970,48
20231020,112600,829485010,15970,15970,15990,15970,166
20231020,112500,826832100,15980,15970,15990,15970,232
20231020,112400,823124860,15990,15980,15990,15970,98
20231020,112300,821558850,16000,15970,16000,15970,104
20231020,112200,819896350,15970,15980,16000,15970,65
20231020,112100,818857180,15980,15960,15980,15960,82
20231020,112000,817547510,15960,15950,15970,15950,153
20231020,111900,815104170,15960,15990,16000,15950,176
20231020,111800,812294760,16020,15920,16030,15920,1207
20231020,111700,792999730,15970,15910,15970,15890,186
20231020,111600,790038950,15910,15910,15930,15890,96
20231020,111500,788510890,15910,15890,15920,15890,160
20231020,111400,785965000,15870,15880,15880,15870,99
20231020,111300,784393130,15880,15920,15920,15870,286
20231020,111200,779848230,15930,15910,15980,15880,924
20231020,111100,765126230,15910,15910,15920,15900,95
20231020,111000,763615020,15910,15920,15940,15910,218
20231020,110900,760141490,15930,15940,15950,15930,294
20231020,110800,755455770,15940,15920,15970,15920,265
20231020,110700,751230600,15920,15920,15920,15900,51
20231020,110600,750418820,15910,15870,15910,15870,195
20231020,110500,747322730,15860,15860,15920,15850,993
20231020,110400,731544910,15850,15860,15860,15850,161
20231020,110300,728992420,15870,15900,15900,15860,218
20231020,110200,725531160,15890,15910,15920,15890,387
20231020,110100,719375650,15910,15920,15920,15910,117
20231020,110000,717513720,15920,15910,15920,15910,96
20231020,105900,715985680,15910,15910,15920,15910,84
20231020,105800,714648600,15910,15920,15920,15910,260
20231020,105700,710510600,15920,15920,15930,15920,143
20231020,105600,708233810,15920,15910,15920,15910,256
20231020,105500,704159110,15910,15920,15920,15910,256
20231020,105400,700083870,15930,15910,15930,15910,52
20231020,105300,699256060,15910,15900,15920,15900,146
20231020,105200,696933420,15910,15900,15910,15900,123
20231020,105100,694976730,15900,15910,15910,15890,121
20231020,105000,693053140,15920,15930,15940,15910,250
20231020,104900,689071100,15920,15910,15920,15880,98
20231020,104800,687511700,15930,15920,15930,15920,47
20231020,104700,686763200,15890,15880,15910,15860,298
20231020,104600,682026930,15860,15880,15890,15860,94
20231020,104500,680534840,15870,15880,15880,15870,104
20231020,104400,678883340,15880,15880,15890,15870,117
20231020,104300,677025210,15890,15880,15890,15870,213
20231020,104200,673642700,15870,15870,15880,15870,70
20231020,104100,672531270,15880,15870,15880,15860,72
20231020,104000,671388670,15880,15860,15880,15860,93
20231020,103900,669912660,15860,15850,15860,15850,69
20231020,103800,668818540,15850,15850,15860,15840,121
20231020,103700,666900510,15860,15850,15860,15850,108
20231020,103600,665188460,15840,15870,15880,15830,477
20231020,103500,657631500,15860,15870,15870,15860,74
20231020,103400,656457390,15860,15850,15860,15850,58
20231020,103300,655537620,15870,15850,15870,15840,69
20231020,103200,654443640,15860,15830,15860,15830,276
20231020,103100,650070450,15830,15830,15830,15820,77
20231020,103000,648851570,15830,15810,15840,15810,246
20231020,102900,644956780,15810,15800,15810,15800,56
20231020,102800,644071640,15790,15780,15790,15780,177
20231020,102700,641276940,15780,15780,15790,15770,189
20231020,102600,638295010,15790,15780,15820,15780,596
20231020,102500,628881760,15780,15760,15780,15760,269
20231020,102400,624637300,15770,15770,15770,15770,103
20231020,102300,623012990,15770,15790,15790,15760,113
20231020,102200,621230370,15800,15780,15800,15780,80
20231020,102100,619967150,15780,15770,15780,15750,624
20231020,102000,610132430,15770,15750,15770,15730,608
20231020,101900,600557690,15730,15760,15760,15730,118
20231020,101800,598699390,15760,15780,15780,15760,342
20231020,101700,593306150,15780,15790,15790,15780,59
20231020,101600,592374900,15770,15770,15780,15770,60
20231020,101500,591428440,15770,15810,15810,15740,763
20231020,101400,579403430,15800,15810,15810,15800,97
20231020,101300,577870600,15810,15800,15820,15760,155
20231020,101200,575421810,15800,15740,15800,15740,926
20231020,101100,560816400,15740,15700,15740,15700,286
20231020,101000,556320320,15700,15740,15740,15690,2080
20231020,100900,523647860,15740,15750,15750,15740,421
20231020,100800,517020390,15760,15770,15780,15760,867
20231020,100700,503350100,15780,15790,15790,15780,81
20231020,100600,502071840,15780,15780,15780,15770,206
20231020,100500,498821920,15780,15820,15820,15780,1128
20231020,100400,481008230,15820,15800,15820,15800,161
20231020,100300,478463760,15800,15820,15820,15800,325
20231020,100200,473327700,15820,15830,15830,15820,253
20231020,100100,469324160,15840,15860,15870,15840,513
20231020,100000,461193760,15860,15870,15870,15860,50
20231020,095900,460400530,15870,15880,15880,15870,36
20231020,095800,459829050,15880,15900,15900,15880,227
20231020,095700,456223130,15900,15910,15910,15900,138
20231020,095600,454028750,15910,15900,15910,15900,492
20231020,095500,446205930,15900,15900,15900,15890,78
20231020,095400,444966000,15900,15890,15900,15890,30
20231020,095300,444489100,15890,15880,15900,15880,349
20231020,095200,438942090,15880,15850,15880,15850,485
20231020,095100,431246680,15890,15880,15890,15830,4705
20231020,095000,356708320,15880,15900,15900,15880,468
20231020,094900,349271440,15900,15930,15930,15900,782
20231020,094800,336826780,15930,15930,15930,15930,230
20231020,094700,333162880,15940,15970,15970,15940,838
20231020,094600,319789080,15970,16000,16000,15970,185
20231020,094500,316831180,16010,16010,16030,16010,53
20231020,094400,315982430,16000,16010,16010,16000,35
20231020,094300,315422200,16010,16010,16010,16010,57
20231020,094200,314509630,16050,16060,16060,16010,440
20231020,094100,307453610,16060,16080,16100,16060,335
20231020,094000,302065980,16080,16110,16110,16080,148
20231020,093900,299684350,16110,16110,16110,16110,1
20231020,093800,299668240,16100,16130,16130,16100,593
20231020,093700,290112110,16130,16130,16130,16130,24
20231020,093600,289724990,16120,16130,16130,16110,131
20231020,093500,287613750,16140,16120,16140,16120,282
20231020,093400,283062630,16110,16110,16110,16110,91
20231020,093300,281596620,16110,16100,16110,16090,50
20231020,093200,280791970,16100,16130,16140,16100,97
20231020,093100,279228450,16130,16140,16140,16130,72
20231020,093000,278066570,16140,16170,16240,16140,887
20231020,092900,263701450,16170,16140,16170,16140,490
20231020,092800,255791890,16120,16120,16120,16120,14
20231020,092700,255566210,16120,16120,16120,16090,97
20231020,092600,254003640,16130,16150,16160,16130,238
20231020,092500,250159970,16140,16140,16150,16140,264
20231020,092400,245899000,16080,16010,16110,16010,3350
20231020,092300,192120670,15990,16020,16020,15990,57
20231020,092200,191209150,16030,15960,16030,15950,2212
20231020,092100,155861780,15930,15960,15980,15930,388
20231020,092000,149668490,15960,15960,15980,15960,922
20231020,091900,134950180,15940,15980,15980,15940,97
20231020,091800,133401980,15970,15950,15980,15950,889
20231020,091700,119205070,15910,15910,15930,15900,465
20231020,091600,111807590,15900,15980,15980,15900,659
20231020,091500,101311540,15980,16010,16030,15980,878
20231020,091400,87258710,16010,16040,16040,16010,232
20231020,091300,83540730,16050,16090,16090,16050,767
20231020,091200,71213620,16090,16080,16090,16080,208
20231020,091100,67868500,16080,16100,16100,16080,454
20231020,091000,60565130,16100,16140,16140,16100,5
20231020,090900,60484590,16140,16160,16170,16090,374
20231020,090800,54455490,16160,16160,16170,16150,339
20231020,090700,48977530,16160,16160,16180,16150,77
20231020,090600,47733200,16150,16090,16160,16090,233
20231020,090500,43973330,16080,16130,16130,16080,1134
20231020,090400,25726810,16140,16150,16150,16140,18
20231020,090300,25436270,16120,16150,16150,16120,72
20231020,090200,24275320,16140,16110,16160,16110,71
20231020,090100,23130090,16100,16080,16100,16080,28
20231020,090000,22679310,16080,16070,16180,16070,1411