KissMeData/023160/min/candle-20231023.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231023,190100,2447702230,16150,16150,16150,16150,847
20231023,190000,2447702230,16150,16150,16150,16150,0
20231023,185900,2447702230,16150,16150,16150,16150,0
20231023,185800,2447702230,16150,16150,16150,16150,0
20231023,185700,2447702230,16150,16150,16150,16150,0
20231023,185600,2447702230,16150,16150,16150,16150,0
20231023,185500,2447702230,16150,16150,16150,16150,0
20231023,185400,2447702230,16150,16150,16150,16150,0
20231023,185300,2447702230,16150,16150,16150,16150,0
20231023,185200,2447702230,16150,16150,16150,16150,0
20231023,185100,2447702230,16150,16150,16150,16150,0
20231023,185000,2447702230,16150,16150,16150,16150,0
20231023,184900,2447702230,16150,16150,16150,16150,0
20231023,184800,2447702230,16150,16150,16150,16150,0
20231023,184700,2447702230,16150,16150,16150,16150,0
20231023,184600,2447702230,16150,16150,16150,16150,0
20231023,184500,2447702230,16150,16150,16150,16150,0
20231023,184400,2447702230,16150,16150,16150,16150,0
20231023,184300,2447702230,16150,16150,16150,16150,0
20231023,184200,2447702230,16150,16150,16150,16150,0
20231023,184100,2447702230,16150,16150,16150,16150,0
20231023,184000,2447702230,16150,16150,16150,16150,0
20231023,183900,2447702230,16150,16150,16150,16150,0
20231023,183800,2447702230,16150,16150,16150,16150,0
20231023,183700,2447702230,16150,16150,16150,16150,0
20231023,183600,2447702230,16150,16150,16150,16150,0
20231023,183500,2447702230,16150,16150,16150,16150,0
20231023,183400,2447702230,16150,16150,16150,16150,0
20231023,183300,2447702230,16150,16150,16150,16150,0
20231023,183200,2447702230,16150,16150,16150,16150,0
20231023,183100,2447702230,16150,16150,16150,16150,847
20231023,183000,2447702230,16150,16150,16150,16150,0
20231023,182900,2447702230,16150,16150,16150,16150,0
20231023,182800,2447702230,16150,16150,16150,16150,0
20231023,182700,2447702230,16150,16150,16150,16150,0
20231023,182600,2447702230,16150,16150,16150,16150,0
20231023,182500,2447702230,16150,16150,16150,16150,0
20231023,182400,2447702230,16150,16150,16150,16150,0
20231023,182300,2447702230,16150,16150,16150,16150,0
20231023,182200,2447702230,16150,16150,16150,16150,0
20231023,182100,2447702230,16150,16150,16150,16150,0
20231023,182000,2447702230,16150,16150,16150,16150,0
20231023,181900,2447702230,16150,16150,16150,16150,0
20231023,181800,2447702230,16150,16150,16150,16150,0
20231023,181700,2447702230,16150,16150,16150,16150,0
20231023,181600,2447702230,16150,16150,16150,16150,0
20231023,181500,2447702230,16150,16150,16150,16150,0
20231023,181400,2447702230,16150,16150,16150,16150,0
20231023,181300,2447702230,16150,16150,16150,16150,0
20231023,181200,2447702230,16150,16150,16150,16150,0
20231023,181100,2447702230,16150,16150,16150,16150,0
20231023,181000,2447702230,16150,16150,16150,16150,0
20231023,180900,2447702230,16150,16150,16150,16150,0
20231023,180800,2447702230,16150,16150,16150,16150,0
20231023,180700,2447702230,16150,16150,16150,16150,0
20231023,180600,2447702230,16150,16150,16150,16150,0
20231023,180500,2447702230,16150,16150,16150,16150,0
20231023,180400,2447702230,16150,16150,16150,16150,0
20231023,180300,2447702230,16150,16150,16150,16150,0
20231023,180200,2447702230,16150,16150,16150,16150,0
20231023,180100,2447702230,16150,16150,16150,16150,847
20231023,180000,2447702230,16150,16150,16150,16150,0
20231023,175900,2447702230,16150,16150,16150,16150,0
20231023,175800,2447702230,16150,16150,16150,16150,0
20231023,175700,2447702230,16150,16150,16150,16150,0
20231023,175600,2447702230,16150,16150,16150,16150,0
20231023,175500,2447702230,16150,16150,16150,16150,0
20231023,175400,2447702230,16150,16150,16150,16150,0
20231023,175300,2447702230,16150,16150,16150,16150,0
20231023,175200,2447702230,16150,16150,16150,16150,0
20231023,175100,2447702230,16150,16150,16150,16150,0
20231023,175000,2447702230,16150,16150,16150,16150,0
20231023,174900,2447702230,16150,16150,16150,16150,0
20231023,174800,2447702230,16150,16150,16150,16150,0
20231023,174700,2447702230,16150,16150,16150,16150,0
20231023,174600,2447702230,16150,16150,16150,16150,0
20231023,174500,2447702230,16150,16150,16150,16150,0
20231023,174400,2447702230,16150,16150,16150,16150,0
20231023,174300,2447702230,16150,16150,16150,16150,0
20231023,174200,2447702230,16150,16150,16150,16150,0
20231023,174100,2447702230,16150,16150,16150,16150,0
20231023,174000,2447702230,16150,16150,16150,16150,0
20231023,173900,2447702230,16150,16150,16150,16150,0
20231023,173800,2447702230,16150,16150,16150,16150,0
20231023,173700,2447702230,16150,16150,16150,16150,0
20231023,173600,2447702230,16150,16150,16150,16150,0
20231023,173500,2447702230,16150,16150,16150,16150,0
20231023,173400,2447702230,16150,16150,16150,16150,0
20231023,173300,2447702230,16150,16150,16150,16150,0
20231023,173200,2447702230,16150,16150,16150,16150,0
20231023,173100,2447702230,16150,16150,16150,16150,847
20231023,173000,2447702230,16150,16150,16150,16150,0
20231023,172900,2447702230,16150,16150,16150,16150,0
20231023,172800,2447702230,16150,16150,16150,16150,0
20231023,172700,2447702230,16150,16150,16150,16150,0
20231023,172600,2447702230,16150,16150,16150,16150,0
20231023,172500,2447702230,16150,16150,16150,16150,0
20231023,172400,2447702230,16150,16150,16150,16150,0
20231023,172300,2447702230,16150,16150,16150,16150,0
20231023,172200,2447702230,16150,16150,16150,16150,0
20231023,172100,2447702230,16150,16150,16150,16150,0
20231023,172000,2447702230,16150,16150,16150,16150,0
20231023,171900,2447702230,16150,16150,16150,16150,0
20231023,171800,2447702230,16150,16150,16150,16150,0
20231023,171700,2447702230,16150,16150,16150,16150,0
20231023,171600,2447702230,16150,16150,16150,16150,0
20231023,171500,2447702230,16150,16150,16150,16150,0
20231023,171400,2447702230,16150,16150,16150,16150,0
20231023,171300,2447702230,16150,16150,16150,16150,0
20231023,171200,2447702230,16150,16150,16150,16150,0
20231023,171100,2447702230,16150,16150,16150,16150,0
20231023,171000,2447702230,16150,16150,16150,16150,0
20231023,170900,2447702230,16150,16150,16150,16150,0
20231023,170800,2447702230,16150,16150,16150,16150,0
20231023,170700,2447702230,16150,16150,16150,16150,0
20231023,170600,2447702230,16150,16150,16150,16150,0
20231023,170500,2447702230,16150,16150,16150,16150,0
20231023,170400,2447702230,16150,16150,16150,16150,0
20231023,170300,2447702230,16150,16150,16150,16150,0
20231023,170200,2447702230,16150,16150,16150,16150,0
20231023,170100,2447702230,16150,16150,16150,16150,847
20231023,170000,2447702230,16150,16150,16150,16150,0
20231023,165900,2447702230,16150,16150,16150,16150,0
20231023,165800,2447702230,16150,16150,16150,16150,0
20231023,165700,2447702230,16150,16150,16150,16150,0
20231023,165600,2447702230,16150,16150,16150,16150,0
20231023,165500,2447702230,16150,16150,16150,16150,0
20231023,165400,2447702230,16150,16150,16150,16150,0
20231023,165300,2447702230,16150,16150,16150,16150,0
20231023,165200,2447702230,16150,16150,16150,16150,0
20231023,165100,2447702230,16150,16150,16150,16150,0
20231023,165000,2447702230,16150,16150,16150,16150,0
20231023,164900,2447702230,16150,16150,16150,16150,0
20231023,164800,2447702230,16150,16150,16150,16150,0
20231023,164700,2447702230,16150,16150,16150,16150,0
20231023,164600,2447702230,16150,16150,16150,16150,0
20231023,164500,2447702230,16150,16150,16150,16150,0
20231023,164400,2447702230,16150,16150,16150,16150,0
20231023,164300,2447702230,16150,16150,16150,16150,0
20231023,164200,2447702230,16150,16150,16150,16150,0
20231023,164100,2447702230,16150,16150,16150,16150,0
20231023,164000,2447702230,16150,16150,16150,16150,0
20231023,163900,2447702230,16150,16150,16150,16150,0
20231023,163800,2447702230,16150,16150,16150,16150,0
20231023,163700,2447702230,16150,16150,16150,16150,0
20231023,163600,2447702230,16150,16150,16150,16150,0
20231023,163500,2447702230,16150,16150,16150,16150,0
20231023,163400,2447702230,16150,16150,16150,16150,0
20231023,163300,2447702230,16150,16150,16150,16150,0
20231023,163200,2447702230,16150,16150,16150,16150,0
20231023,163100,2447702230,16150,16150,16150,16150,847
20231023,163000,2447702230,16150,16150,16150,16150,0
20231023,162900,2447702230,16150,16150,16150,16150,0
20231023,162800,2447702230,16150,16150,16150,16150,0
20231023,162700,2447702230,16150,16150,16150,16150,0
20231023,162600,2447702230,16150,16150,16150,16150,0
20231023,162500,2447702230,16150,16150,16150,16150,0
20231023,162400,2447702230,16150,16150,16150,16150,0
20231023,162300,2447702230,16150,16150,16150,16150,0
20231023,162200,2447702230,16150,16150,16150,16150,0
20231023,162100,2447702230,16150,16150,16150,16150,0
20231023,162000,2447702230,16150,16150,16150,16150,0
20231023,161900,2447702230,16150,16150,16150,16150,0
20231023,161800,2447702230,16150,16150,16150,16150,0
20231023,161700,2447702230,16150,16150,16150,16150,0
20231023,161600,2447702230,16150,16150,16150,16150,0
20231023,161500,2447702230,16150,16150,16150,16150,0
20231023,161400,2447702230,16150,16150,16150,16150,0
20231023,161300,2447702230,16150,16150,16150,16150,0
20231023,161200,2447702230,16150,16150,16150,16150,0
20231023,161100,2447702230,16150,16150,16150,16150,0
20231023,161000,2447702230,16150,16150,16150,16150,0
20231023,160900,2447702230,16150,16150,16150,16150,0
20231023,160800,2447702230,16150,16150,16150,16150,0
20231023,160700,2447702230,16150,16150,16150,16150,0
20231023,160600,2447702230,16150,16150,16150,16150,0
20231023,160500,2447702230,16150,16150,16150,16150,0
20231023,160400,2447702230,16150,16150,16150,16150,0
20231023,160300,2447702230,16150,16150,16150,16150,0
20231023,160200,2447702230,16150,16150,16150,16150,0
20231023,160100,2447702230,16150,16150,16150,16150,847
20231023,160000,2447702230,16150,16150,16150,16150,0
20231023,155900,2447702230,16150,16150,16150,16150,0
20231023,155800,2447702230,16150,16150,16150,16150,0
20231023,155700,2447702230,16150,16150,16150,16150,0
20231023,155600,2447702230,16150,16150,16150,16150,0
20231023,155500,2447702230,16150,16150,16150,16150,0
20231023,155400,2447702230,16150,16150,16150,16150,0
20231023,155300,2447702230,16150,16150,16150,16150,0
20231023,155200,2447702230,16150,16150,16150,16150,0
20231023,155100,2447702230,16150,16150,16150,16150,0
20231023,155000,2447702230,16150,16150,16150,16150,0
20231023,154900,2447702230,16150,16150,16150,16150,0
20231023,154800,2447702230,16150,16150,16150,16150,0
20231023,154700,2447702230,16150,16150,16150,16150,0
20231023,154600,2447702230,16150,16150,16150,16150,0
20231023,154500,2447702230,16150,16150,16150,16150,0
20231023,154400,2447702230,16150,16150,16150,16150,0
20231023,154300,2447702230,16150,16150,16150,16150,0
20231023,154200,2447702230,16150,16150,16150,16150,0
20231023,154100,2447702230,16150,16150,16150,16150,0
20231023,154000,2447702230,16150,16150,16150,16150,0
20231023,153900,2447702230,16150,16150,16150,16150,0
20231023,153800,2447702230,16150,16150,16150,16150,0
20231023,153700,2447702230,16150,16150,16150,16150,0
20231023,153600,2447702230,16150,16150,16150,16150,0
20231023,153500,2447702230,16150,16150,16150,16150,0
20231023,153400,2447702230,16150,16150,16150,16150,0
20231023,153300,2447702230,16150,16150,16150,16150,0
20231023,153200,2447702230,16150,16150,16150,16150,0
20231023,153100,2447702230,16150,16150,16150,16150,847
20231023,153000,2447702230,16150,16150,16150,16150,847
20231023,152900,2434023180,16170,16170,16170,16170,0
20231023,152800,2434023180,16170,16170,16170,16170,0
20231023,152700,2434023180,16170,16170,16170,16170,0
20231023,152600,2434023180,16170,16170,16170,16170,0
20231023,152500,2434023180,16170,16170,16170,16170,0
20231023,152400,2434023180,16170,16170,16170,16170,0
20231023,152300,2434023180,16170,16170,16170,16170,0
20231023,152200,2434023180,16170,16170,16170,16170,0
20231023,152100,2434023180,16170,16170,16170,16170,0
20231023,152000,2434023180,16170,16170,16170,16170,0
20231023,151900,2434023180,16170,16200,16230,16170,549
20231023,151800,2425120980,16190,16200,16200,16190,49
20231023,151700,2424327240,16200,16220,16220,16200,74
20231023,151600,2423127990,16210,16200,16210,16200,103
20231023,151500,2421458980,16210,16200,16210,16200,121
20231023,151400,2419498360,16200,16200,16210,16200,60
20231023,151300,2418526330,16200,16200,16220,16200,63
20231023,151200,2417505470,16200,16180,16220,16180,188
20231023,151100,2414460150,16220,16190,16220,16160,235
20231023,151000,2410651140,16190,16160,16190,16160,135
20231023,150900,2408466600,16150,16150,16160,16150,191
20231023,150800,2405381920,16160,16170,16210,16160,315
20231023,150700,2400284350,16170,16150,16170,16150,118
20231023,150600,2398377260,16150,16150,16160,16150,127
20231023,150500,2396326190,16160,16170,16170,16150,531
20231023,150400,2387745890,16200,16160,16200,16160,250
20231023,150300,2383700460,16160,16160,16170,16160,262
20231023,150200,2379465990,16170,16170,16190,16160,226
20231023,150100,2375810320,16160,16160,16190,16160,225
20231023,150000,2372171870,16150,16150,16170,16140,462
20231023,145900,2364709880,16150,16150,16150,16150,233
20231023,145800,2360946930,16150,16170,16170,16150,235
20231023,145700,2357149730,16160,16150,16160,16150,244
20231023,145600,2353207210,16150,16150,16160,16150,512
20231023,145500,2344938180,16150,16150,16150,16150,140
20231023,145400,2342677180,16150,16160,16160,16150,460
20231023,145300,2335247900,16150,16150,16160,16150,371
20231023,145200,2329256060,16150,16150,16150,16150,268
20231023,145100,2324927860,16150,16150,16170,16150,290
20231023,145000,2320242690,16150,16150,16150,16150,130
20231023,144900,2318143190,16150,16150,16160,16150,335
20231023,144800,2312732910,16150,16160,16160,16150,650
20231023,144700,2302231920,16170,16150,16170,16150,369
20231023,144600,2296268970,16150,16160,16170,16150,428
20231023,144500,2289352750,16160,16190,16190,16160,238
20231023,144400,2285503440,16170,16160,16180,16160,1139
20231023,144300,2267080890,16160,16170,16180,16160,306
20231023,144200,2262134220,16170,16170,16220,16170,229
20231023,144100,2258427470,16160,16180,16180,16160,406
20231023,144000,2251861800,16200,16170,16200,16160,577
20231023,143900,2242524710,16170,16160,16190,16160,335
20231023,143800,2237106840,16170,16160,16170,16150,181
20231023,143700,2234181780,16150,16160,16160,16150,276
20231023,143600,2229722750,16160,16150,16160,16150,584
20231023,143500,2220289560,16150,16150,16160,16150,66
20231023,143400,2219223640,16150,16150,16160,16150,1448
20231023,143300,2195838100,16150,16180,16180,16130,76
20231023,143200,2194610730,16170,16150,16170,16130,593
20231023,143100,2185036480,16150,16150,16170,16140,406
20231023,143000,2178479400,16150,16160,16170,16140,244
20231023,142900,2174538150,16160,16160,16190,16160,227
20231023,142800,2170867900,16150,16130,16150,16130,295
20231023,142700,2166107180,16130,16130,16140,16120,537
20231023,142600,2157444150,16130,16120,16130,16120,117
20231023,142500,2155557670,16130,16130,16130,16110,1744
20231023,142400,2127451430,16140,16140,16140,16120,363
20231023,142300,2121596100,16150,16140,16150,16140,65
20231023,142200,2120546980,16140,16150,16150,16140,70
20231023,142100,2119416850,16160,16140,16190,16140,287
20231023,142000,2114781100,16140,16130,16150,16130,345
20231023,141900,2109213300,16140,16120,16140,16120,442
20231023,141800,2102082600,16120,16120,16120,16120,68
20231023,141700,2100986440,16120,16130,16140,16120,310
20231023,141600,2095987080,16130,16140,16140,16120,204
20231023,141500,2092694620,16120,16130,16130,16120,421
20231023,141400,2085905920,16130,16130,16140,16120,295
20231023,141300,2081147710,16130,16150,16160,16130,234
20231023,141200,2077370660,16130,16110,16150,16110,652
20231023,141100,2066855460,16110,16120,16120,16110,143
20231023,141000,2064551470,16120,16110,16150,16110,865
20231023,140900,2050598130,16110,16130,16130,16110,181
20231023,140800,2047680160,16140,16130,16150,16130,164
20231023,140700,2045033500,16140,16120,16200,16120,521
20231023,140600,2036620460,16130,16150,16150,16120,19
20231023,140500,2036313810,16120,16110,16140,16110,201
20231023,140400,2033074450,16100,16050,16100,16040,660
20231023,140300,2022465980,16050,16070,16070,16050,202
20231023,140200,2019223020,16070,16060,16070,16060,99
20231023,140100,2017632980,16070,16070,16080,16060,384
20231023,140000,2011462390,16080,16030,16220,16030,894
20231023,135900,1997043040,16030,16010,16030,16010,83
20231023,135800,1995712750,16010,16010,16020,16000,552
20231023,135700,1986873640,16010,16010,16010,16000,334
20231023,135600,1981526610,16010,16010,16020,16010,142
20231023,135500,1979252890,16010,16010,16020,16000,648
20231023,135400,1968879840,16010,16000,16020,16000,468
20231023,135300,1961387240,16000,16000,16000,16000,884
20231023,135200,1947243240,16000,16000,16000,16000,588
20231023,135100,1937835240,16000,16000,16010,16000,188
20231023,135000,1934827210,16000,16030,16030,16000,192
20231023,134900,1931754460,16030,16020,16030,16020,305
20231023,134800,1926867990,16010,16020,16020,16000,456
20231023,134700,1919569060,16020,16010,16020,16000,680
20231023,134600,1908679120,16010,16010,16010,16010,181
20231023,134500,1905781310,16010,16020,16020,16010,230
20231023,134400,1902096880,16030,16020,16040,16020,807
20231023,134300,1889159490,16030,16030,16030,16020,360
20231023,134200,1883388960,16030,16030,16040,16030,196
20231023,134100,1880247050,16030,16040,16040,16030,323
20231023,134000,1875067610,16040,16040,16050,16040,174
20231023,133900,1872276630,16050,16060,16060,16050,312
20231023,133800,1867268430,16060,16070,16080,16060,360
20231023,133700,1861485320,16070,16080,16080,16070,92
20231023,133600,1860006070,16080,16080,16080,16080,208
20231023,133500,1856661430,16080,16110,16120,16080,1181
20231023,133400,1837637200,16110,16110,16120,16110,272
20231023,133300,1833255270,16110,16060,16110,16060,655
20231023,133200,1822723180,16060,16060,16060,16050,211
20231023,133100,1819334630,16060,16090,16090,16060,318
20231023,133000,1814222440,16090,16090,16090,16090,118
20231023,132900,1812323820,16100,16120,16120,16100,377
20231023,132800,1806250880,16130,16150,16150,16130,617
20231023,132700,1796286770,16150,16180,16180,16150,267
20231023,132600,1791972530,16190,16150,16190,16150,494
20231023,132500,1783985450,16180,16120,16200,16110,230
20231023,132400,1780273250,16100,16090,16120,16090,288
20231023,132300,1775635910,16090,16060,16090,16060,169
20231023,132200,1772919810,16060,16040,16060,16040,898
20231023,132100,1758508090,16050,16050,16050,16040,245
20231023,132000,1754575890,16050,16060,16060,16050,34
20231023,131900,1754030140,16050,16060,16060,16050,192
20231023,131800,1750948100,16060,16060,16060,16050,195
20231023,131700,1747817390,16060,16020,16060,16010,313
20231023,131600,1742801740,16010,16020,16020,16010,270
20231023,131500,1738476960,16020,16030,16030,16020,190
20231023,131400,1735433010,16030,16030,16040,16020,300
20231023,131300,1730626170,16020,16010,16040,16010,370
20231023,131200,1724697590,16020,16030,16050,16020,214
20231023,131100,1721266290,16030,16030,16040,16020,304
20231023,131000,1716394010,16030,16040,16040,16020,234
20231023,130900,1712641490,16050,16010,16080,16010,1166
20231023,130800,1693915060,16040,16030,16040,16030,303
20231023,130700,1689055940,16010,16010,16020,16000,555
20231023,130600,1680167890,16000,16000,16000,15970,373
20231023,130500,1674203540,16000,16000,16020,16000,391
20231023,130400,1667947030,16000,15960,16000,15930,1222
20231023,130300,1648442470,15970,15930,15970,15930,322
20231023,130200,1643304940,15930,15940,15940,15920,441
20231023,130100,1636278520,15950,15880,15950,15880,397
20231023,130000,1629962500,15880,15860,15900,15860,1153
20231023,125900,1611661870,15860,15870,15870,15860,70
20231023,125800,1610551480,15870,15880,15880,15870,327
20231023,125700,1605359300,15880,15880,15890,15880,288
20231023,125600,1600785820,15880,15880,15890,15880,113
20231023,125500,1598991160,15880,15890,15890,15880,318
20231023,125400,1593940760,15890,15890,15890,15880,225
20231023,125300,1590366150,15890,15890,15900,15890,211
20231023,125200,1587013260,15890,15900,15900,15890,120
20231023,125100,1585106390,15900,15900,15900,15900,48
20231023,125000,1584343190,15900,15900,15910,15890,483
20231023,124900,1576663690,15900,15920,15920,15900,101
20231023,124800,1575056930,15920,15910,15920,15910,100
20231023,124700,1573465920,15930,15910,15940,15910,335
20231023,124600,1568133230,15900,15880,15900,15880,470
20231023,124500,1560664270,15880,15870,15890,15870,687
20231023,124400,1549757520,15870,15870,15880,15870,158
20231023,124300,1547250040,15870,15860,15870,15860,303
20231023,124200,1542442750,15860,15870,15870,15860,151
20231023,124100,1540046550,15870,15870,15870,15870,131
20231023,124000,1537967580,15870,15870,15870,15860,177
20231023,123900,1535159760,15870,15860,15880,15860,253
20231023,123800,1531146190,15860,15880,15880,15860,282
20231023,123700,1526672340,15880,15870,15890,15870,220
20231023,123600,1523178520,15870,15870,15880,15860,179
20231023,123500,1520337800,15870,15880,15880,15870,397
20231023,123400,1514034520,15890,15890,15890,15880,225
20231023,123300,1510460080,15900,15890,15900,15890,92
20231023,123200,1508997940,15890,15890,15900,15880,161
20231023,123100,1506440300,15920,15860,15920,15860,421
20231023,123000,1499754890,15850,15840,15860,15830,313
20231023,122900,1494795510,15840,15830,15850,15830,368
20231023,122800,1488968100,15840,15850,15850,15840,122
20231023,122700,1487035130,15850,15860,15860,15850,228
20231023,122600,1483421320,15860,15860,15870,15850,179
20231023,122500,1480582790,15860,15830,15860,15820,633
20231023,122400,1470556590,15830,15830,15830,15830,151
20231023,122300,1468166260,15840,15850,15850,15830,229
20231023,122200,1464539740,15850,15850,15850,15840,61
20231023,122100,1463573470,15850,15840,15870,15840,715
20231023,122000,1452238620,15820,15810,15840,15810,729
20231023,121900,1440700990,15810,15820,15820,15810,195
20231023,121800,1437617770,15820,15810,15830,15800,501
20231023,121700,1429694120,15810,15820,15820,15810,137
20231023,121600,1427528140,15810,15810,15810,15810,260
20231023,121500,1423417540,15800,15810,15810,15800,336
20231023,121400,1418107120,15810,15810,15820,15810,130
20231023,121300,1416051690,15810,15800,15830,15790,282
20231023,121200,1411591400,15800,15770,15800,15770,513
20231023,121100,1403494400,15790,15770,15790,15760,839
20231023,121000,1390255100,15770,15780,15780,15750,1839
20231023,120900,1361253320,15780,15790,15790,15780,409
20231023,120800,1354798190,15790,15790,15800,15790,469
20231023,120700,1347392580,15790,15810,15820,15780,1783
20231023,120600,1319226810,15820,15840,15850,15810,1576
20231023,120500,1294284750,15840,15850,15850,15840,439
20231023,120400,1287326960,15850,15860,15860,15850,476
20231023,120300,1279779050,15860,15860,15860,15860,198
20231023,120200,1276638770,15860,15880,15880,15860,239
20231023,120100,1272845320,15870,15870,15880,15870,406
20231023,120000,1266401810,15870,15860,15870,15860,210
20231023,115900,1263069590,15860,15860,15860,15860,285
20231023,115800,1258549490,15860,15860,15860,15860,227
20231023,115700,1254949270,15860,15860,15880,15860,655
20231023,115600,1244558830,15850,15850,15860,15840,148
20231023,115500,1242213090,15850,15860,15860,15840,594
20231023,115400,1232798190,15850,15880,15880,15850,1515
20231023,115300,1208748750,15880,15880,15890,15880,266
20231023,115200,1204524590,15880,15900,15900,15870,2059
20231023,115100,1171812810,15910,15910,15910,15900,2500
20231023,115000,1132056340,15910,15920,15920,15910,632
20231023,114900,1122000820,15910,15920,15920,15910,229
20231023,114800,1118356680,15920,15930,15930,15920,179
20231023,114700,1115506190,15930,15940,15940,15930,544
20231023,114600,1106840080,15940,15940,15940,15940,465
20231023,114500,1099427980,15950,15950,15950,15940,183
20231023,114400,1096510900,15940,15940,15950,15940,488
20231023,114300,1088732080,15930,15940,15950,15930,368
20231023,114200,1082867410,15940,15950,15950,15940,220
20231023,114100,1079358450,15950,15950,15950,15950,138
20231023,114000,1077157350,15950,15950,15950,15950,228
20231023,113900,1073520750,15950,15970,15970,15950,376
20231023,113800,1067520810,15970,15980,15980,15960,713
20231023,113700,1056130710,15980,15980,15980,15980,158
20231023,113600,1053605870,15980,15990,15990,15980,233
20231023,113500,1049881590,15990,15970,16000,15970,580
20231023,113400,1040611210,15970,15980,15980,15970,233
20231023,113300,1036889910,15990,16000,16000,15980,674
20231023,113200,1026109210,15990,15990,15990,15990,212
20231023,113100,1022719330,15990,15980,15990,15980,377
20231023,113000,1016691740,15990,16000,16000,15990,887
20231023,112900,1002508510,15990,15990,16000,15990,299
20231023,112800,997726320,16000,16000,16000,16000,347
20231023,112700,992174320,16000,16030,16040,16000,3324
20231023,112600,938957760,16030,16030,16040,16030,231
20231023,112500,935254320,16030,16030,16040,16030,195
20231023,112400,932128110,16030,16030,16040,16030,120
20231023,112300,930204500,16030,16030,16040,16030,208
20231023,112200,926870210,16040,16030,16040,16030,360
20231023,112100,921099090,16030,16040,16040,16030,215
20231023,112000,917651010,16040,16040,16050,16040,275
20231023,111900,913239960,16040,16040,16040,16040,260
20231023,111800,909069560,16040,16050,16050,16040,93
20231023,111700,907577830,16040,16050,16050,16040,276
20231023,111600,903148710,16050,16050,16060,16050,173
20231023,111500,900371780,16050,16060,16070,16050,512
20231023,111400,892149730,16050,16050,16060,16050,200
20231023,111300,888939670,16050,16050,16050,16050,242
20231023,111200,885055570,16070,16050,16070,16050,599
20231023,111100,875437820,16050,16050,16060,16050,108
20231023,111000,873704370,16060,16060,16060,16060,133
20231023,110900,871568390,16060,16070,16070,16060,436
20231023,110800,864564920,16070,16080,16080,16070,739
20231023,110700,852688190,16080,16100,16100,16080,781
20231023,110600,840119960,16100,16130,16130,16100,978
20231023,110500,824356090,16150,16150,16150,16130,2022
20231023,110400,791705200,16150,16160,16160,16150,199
20231023,110300,788489650,16160,16160,16170,16160,258
20231023,110200,784320270,16160,16170,16170,16160,199
20231023,110100,781103080,16180,16170,16180,16170,180
20231023,110000,778192080,16180,16180,16180,16170,184
20231023,105900,775216480,16170,16170,16170,16170,186
20231023,105800,772208860,16170,16170,16180,16160,321
20231023,105700,767018820,16160,16160,16170,16160,246
20231023,105600,763042960,16160,16160,16170,16160,215
20231023,105500,759568550,16160,16170,16170,16160,306
20231023,105400,754622860,16170,16160,16180,16160,252
20231023,105300,750548360,16150,16160,16160,16150,171
20231023,105200,747785320,16160,16150,16160,16150,431
20231023,105100,740820790,16150,16160,16160,16150,426
20231023,105000,733936840,16160,16180,16180,16160,990
20231023,104900,717935060,16180,16170,16180,16170,573
20231023,104800,708669390,16160,16160,16170,16160,843
20231023,104700,695045010,16160,16160,16170,16160,261
20231023,104600,690826480,16160,16180,16180,16160,754
20231023,104500,678629000,16180,16190,16190,16180,168
20231023,104400,675909810,16190,16190,16200,16190,164
20231023,104300,673254170,16190,16200,16200,16190,170
20231023,104200,670501000,16200,16200,16200,16200,355
20231023,104100,664750000,16200,16200,16210,16200,170
20231023,104000,661995650,16200,16210,16210,16200,266
20231023,103900,657686350,16210,16200,16210,16200,352
20231023,103800,651983670,16200,16200,16210,16200,135
20231023,103700,649796650,16200,16210,16210,16200,258
20231023,103600,645615910,16210,16210,16210,16210,128
20231023,103500,643541030,16210,16210,16210,16210,182
20231023,103400,640590810,16210,16210,16210,16210,382
20231023,103300,634398590,16210,16210,16210,16210,104
20231023,103200,632712750,16220,16210,16220,16210,372
20231023,103100,626682300,16210,16210,16210,16210,170
20231023,103000,623926600,16210,16210,16210,16210,54
20231023,102900,623051260,16210,16210,16210,16210,188
20231023,102800,620003780,16210,16210,16220,16210,262
20231023,102700,615756510,16210,16220,16220,16210,260
20231023,102600,611541270,16220,16220,16230,16220,121
20231023,102500,609578530,16220,16230,16230,16220,119
20231023,102400,607648260,16220,16220,16230,16220,141
20231023,102300,605361160,16230,16220,16230,16210,297
20231023,102200,600544390,16220,16220,16230,16220,189
20231023,102100,597478640,16230,16230,16230,16220,297
20231023,102000,592658850,16220,16220,16230,16220,122
20231023,101900,590679970,16220,16220,16220,16220,256
20231023,101800,586527650,16220,16220,16220,16220,183
20231023,101700,583559390,16220,16230,16230,16220,638
20231023,101600,573207520,16230,16230,16230,16220,225
20231023,101500,569557620,16230,16230,16230,16230,293
20231023,101400,564802230,16230,16250,16250,16230,414
20231023,101300,558081300,16240,16230,16240,16230,97
20231023,101200,556506380,16240,16220,16280,16220,492
20231023,101100,548519120,16230,16220,16230,16220,381
20231023,101000,542338430,16220,16230,16230,16220,101
20231023,100900,540700200,16230,16220,16230,16220,335
20231023,100800,535263950,16220,16220,16230,16220,332
20231023,100700,529878630,16220,16220,16230,16220,903
20231023,100600,515226970,16220,16240,16240,16220,276
20231023,100500,510749370,16230,16260,16260,16230,2374
20231023,100400,472188180,16250,16270,16270,16250,1102
20231023,100300,454270140,16270,16270,16280,16260,1242
20231023,100200,434063110,16270,16280,16280,16270,163
20231023,100100,431410280,16270,16280,16280,16270,157
20231023,100000,428855220,16290,16260,16290,16260,485
20231023,095900,420963090,16260,16260,16270,16250,614
20231023,095800,410980630,16270,16270,16270,16260,253
20231023,095700,406864800,16270,16280,16280,16270,268
20231023,095600,402504240,16280,16280,16290,16270,144
20231023,095500,400159700,16280,16280,16300,16280,407
20231023,095400,393531610,16290,16300,16300,16290,98
20231023,095300,391934870,16310,16300,16310,16280,176
20231023,095200,389067170,16290,16300,16300,16290,151
20231023,095100,386607140,16280,16290,16300,16280,303
20231023,095000,381671200,16290,16290,16310,16290,260
20231023,094900,377433670,16280,16290,16290,16280,259
20231023,094800,373216620,16300,16280,16300,16280,237
20231023,094700,369355420,16290,16300,16300,16290,100
20231023,094600,367725730,16290,16290,16300,16260,166
20231023,094500,365022090,16260,16260,16270,16250,879
20231023,094400,350727430,16250,16290,16290,16250,1437
20231023,094300,327333100,16300,16300,16300,16300,43
20231023,094200,326632200,16320,16350,16350,16320,229
20231023,094100,322892230,16350,16300,16360,16290,604
20231023,094000,313032690,16310,16300,16310,16290,80
20231023,093900,311728760,16300,16260,16300,16250,277
20231023,093800,307222930,16260,16260,16260,16260,39
20231023,093700,306588790,16260,16270,16280,16260,151
20231023,093600,304132660,16260,16260,16260,16250,295
20231023,093500,299338670,16260,16250,16280,16240,830
20231023,093400,285836910,16240,16240,16240,16240,182
20231023,093300,282881230,16250,16260,16280,16250,64
20231023,093200,281840990,16280,16260,16300,16260,67
20231023,093100,280751490,16240,16250,16280,16240,1033
20231023,093000,263961630,16250,16270,16270,16250,433
20231023,092900,256920540,16270,16250,16270,16250,289
20231023,092800,252222500,16250,16270,16280,16250,967
20231023,092700,236497810,16270,16300,16300,16270,896
20231023,092600,221905480,16310,16350,16350,16310,3060
20231023,092500,171924780,16350,16380,16380,16350,468
20231023,092400,164265340,16370,16390,16390,16370,241
20231023,092300,160319630,16390,16420,16420,16390,1611
20231023,092200,133899250,16420,16430,16430,16420,67
20231023,092100,132798700,16430,16440,16440,16430,810
20231023,092000,119488450,16450,16480,16480,16450,215
20231023,091900,115950130,16480,16490,16540,16480,125
20231023,091800,113886980,16490,16460,16490,16460,37
20231023,091700,113277540,16470,16490,16490,16450,632
20231023,091600,102859930,16490,16570,16570,16490,734
20231023,091500,90748430,16590,16560,16590,16500,2833
20231023,091400,43982030,16530,16450,16580,16450,688
20231023,091300,32631790,16450,16450,16450,16450,7
20231023,091200,32516640,16450,16480,16480,16450,117
20231023,091100,30591510,16450,16390,16450,16390,190
20231023,091000,27472480,16380,16420,16420,16380,144
20231023,090900,25112920,16420,16360,16430,16360,194
20231023,090800,21932980,16370,16350,16370,16350,341
20231023,090700,16353180,16350,16350,16350,16350,40
20231023,090600,15699180,16350,16360,16390,16350,32
20231023,090500,15175830,16360,16360,16360,16360,21
20231023,090400,14832270,16360,16390,16390,16360,42
20231023,090300,14144220,16390,16340,16390,16340,153
20231023,090200,11642850,16340,16310,16340,16300,236
20231023,090100,7789100,16310,16360,16370,16310,203
20231023,090000,4470840,16360,16380,16380,16360,273