KissMeData/051360/min/candle-20231025.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231025,192200,1829432020,16840,16840,16840,16840,718
20231025,192100,1829432020,16840,16840,16840,16840,0
20231025,192000,1829432020,16840,16840,16840,16840,0
20231025,191900,1829432020,16840,16840,16840,16840,0
20231025,191800,1829432020,16840,16840,16840,16840,0
20231025,191700,1829432020,16840,16840,16840,16840,0
20231025,191600,1829432020,16840,16840,16840,16840,0
20231025,191500,1829432020,16840,16840,16840,16840,0
20231025,191400,1829432020,16840,16840,16840,16840,0
20231025,191300,1829432020,16840,16840,16840,16840,0
20231025,191200,1829432020,16840,16840,16840,16840,0
20231025,191100,1829432020,16840,16840,16840,16840,0
20231025,191000,1829432020,16840,16840,16840,16840,0
20231025,190900,1829432020,16840,16840,16840,16840,0
20231025,190800,1829432020,16840,16840,16840,16840,0
20231025,190700,1829432020,16840,16840,16840,16840,0
20231025,190600,1829432020,16840,16840,16840,16840,0
20231025,190500,1829432020,16840,16840,16840,16840,0
20231025,190400,1829432020,16840,16840,16840,16840,0
20231025,190300,1829432020,16840,16840,16840,16840,0
20231025,190200,1829432020,16840,16840,16840,16840,0
20231025,190100,1829432020,16840,16840,16840,16840,0
20231025,190000,1829432020,16840,16840,16840,16840,0
20231025,185900,1829432020,16840,16840,16840,16840,0
20231025,185800,1829432020,16840,16840,16840,16840,0
20231025,185700,1829432020,16840,16840,16840,16840,0
20231025,185600,1829432020,16840,16840,16840,16840,0
20231025,185500,1829432020,16840,16840,16840,16840,0
20231025,185400,1829432020,16840,16840,16840,16840,0
20231025,185300,1829432020,16840,16840,16840,16840,0
20231025,185200,1829432020,16840,16840,16840,16840,718
20231025,185100,1829432020,16840,16840,16840,16840,0
20231025,185000,1829432020,16840,16840,16840,16840,0
20231025,184900,1829432020,16840,16840,16840,16840,0
20231025,184800,1829432020,16840,16840,16840,16840,0
20231025,184700,1829432020,16840,16840,16840,16840,0
20231025,184600,1829432020,16840,16840,16840,16840,0
20231025,184500,1829432020,16840,16840,16840,16840,0
20231025,184400,1829432020,16840,16840,16840,16840,0
20231025,184300,1829432020,16840,16840,16840,16840,0
20231025,184200,1829432020,16840,16840,16840,16840,0
20231025,184100,1829432020,16840,16840,16840,16840,0
20231025,184000,1829432020,16840,16840,16840,16840,0
20231025,183900,1829432020,16840,16840,16840,16840,0
20231025,183800,1829432020,16840,16840,16840,16840,0
20231025,183700,1829432020,16840,16840,16840,16840,0
20231025,183600,1829432020,16840,16840,16840,16840,0
20231025,183500,1829432020,16840,16840,16840,16840,0
20231025,183400,1829432020,16840,16840,16840,16840,0
20231025,183300,1829432020,16840,16840,16840,16840,0
20231025,183200,1829432020,16840,16840,16840,16840,0
20231025,183100,1829432020,16840,16840,16840,16840,0
20231025,183000,1829432020,16840,16840,16840,16840,0
20231025,182900,1829432020,16840,16840,16840,16840,0
20231025,182800,1829432020,16840,16840,16840,16840,0
20231025,182700,1829432020,16840,16840,16840,16840,0
20231025,182600,1829432020,16840,16840,16840,16840,0
20231025,182500,1829432020,16840,16840,16840,16840,0
20231025,182400,1829432020,16840,16840,16840,16840,0
20231025,182300,1829432020,16840,16840,16840,16840,0
20231025,182200,1829432020,16840,16840,16840,16840,718
20231025,182100,1829432020,16840,16840,16840,16840,0
20231025,182000,1829432020,16840,16840,16840,16840,0
20231025,181900,1829432020,16840,16840,16840,16840,0
20231025,181800,1829432020,16840,16840,16840,16840,0
20231025,181700,1829432020,16840,16840,16840,16840,0
20231025,181600,1829432020,16840,16840,16840,16840,0
20231025,181500,1829432020,16840,16840,16840,16840,0
20231025,181400,1829432020,16840,16840,16840,16840,0
20231025,181300,1829432020,16840,16840,16840,16840,0
20231025,181200,1829432020,16840,16840,16840,16840,0
20231025,181100,1829432020,16840,16840,16840,16840,0
20231025,181000,1829432020,16840,16840,16840,16840,0
20231025,180900,1829432020,16840,16840,16840,16840,0
20231025,180800,1829432020,16840,16840,16840,16840,0
20231025,180700,1829432020,16840,16840,16840,16840,0
20231025,180600,1829432020,16840,16840,16840,16840,0
20231025,180500,1829432020,16840,16840,16840,16840,0
20231025,180400,1829432020,16840,16840,16840,16840,0
20231025,180300,1829432020,16840,16840,16840,16840,0
20231025,180200,1829432020,16840,16840,16840,16840,0
20231025,180100,1829432020,16840,16840,16840,16840,0
20231025,180000,1829432020,16840,16840,16840,16840,0
20231025,175900,1829432020,16840,16840,16840,16840,0
20231025,175800,1829432020,16840,16840,16840,16840,0
20231025,175700,1829432020,16840,16840,16840,16840,0
20231025,175600,1829432020,16840,16840,16840,16840,0
20231025,175500,1829432020,16840,16840,16840,16840,0
20231025,175400,1829432020,16840,16840,16840,16840,0
20231025,175300,1829432020,16840,16840,16840,16840,0
20231025,175200,1829432020,16840,16840,16840,16840,718
20231025,175100,1829432020,16840,16840,16840,16840,0
20231025,175000,1829432020,16840,16840,16840,16840,0
20231025,174900,1829432020,16840,16840,16840,16840,0
20231025,174800,1829432020,16840,16840,16840,16840,0
20231025,174700,1829432020,16840,16840,16840,16840,0
20231025,174600,1829432020,16840,16840,16840,16840,0
20231025,174500,1829432020,16840,16840,16840,16840,0
20231025,174400,1829432020,16840,16840,16840,16840,0
20231025,174300,1829432020,16840,16840,16840,16840,0
20231025,174200,1829432020,16840,16840,16840,16840,0
20231025,174100,1829432020,16840,16840,16840,16840,0
20231025,174000,1829432020,16840,16840,16840,16840,0
20231025,173900,1829432020,16840,16840,16840,16840,0
20231025,173800,1829432020,16840,16840,16840,16840,0
20231025,173700,1829432020,16840,16840,16840,16840,0
20231025,173600,1829432020,16840,16840,16840,16840,0
20231025,173500,1829432020,16840,16840,16840,16840,0
20231025,173400,1829432020,16840,16840,16840,16840,0
20231025,173300,1829432020,16840,16840,16840,16840,0
20231025,173200,1829432020,16840,16840,16840,16840,0
20231025,173100,1829432020,16840,16840,16840,16840,0
20231025,173000,1829432020,16840,16840,16840,16840,0
20231025,172900,1829432020,16840,16840,16840,16840,0
20231025,172800,1829432020,16840,16840,16840,16840,0
20231025,172700,1829432020,16840,16840,16840,16840,0
20231025,172600,1829432020,16840,16840,16840,16840,0
20231025,172500,1829432020,16840,16840,16840,16840,0
20231025,172400,1829432020,16840,16840,16840,16840,0
20231025,172300,1829432020,16840,16840,16840,16840,0
20231025,172200,1829432020,16840,16840,16840,16840,718
20231025,172100,1829432020,16840,16840,16840,16840,0
20231025,172000,1829432020,16840,16840,16840,16840,0
20231025,171900,1829432020,16840,16840,16840,16840,0
20231025,171800,1829432020,16840,16840,16840,16840,0
20231025,171700,1829432020,16840,16840,16840,16840,0
20231025,171600,1829432020,16840,16840,16840,16840,0
20231025,171500,1829432020,16840,16840,16840,16840,0
20231025,171400,1829432020,16840,16840,16840,16840,0
20231025,171300,1829432020,16840,16840,16840,16840,0
20231025,171200,1829432020,16840,16840,16840,16840,0
20231025,171100,1829432020,16840,16840,16840,16840,0
20231025,171000,1829432020,16840,16840,16840,16840,0
20231025,170900,1829432020,16840,16840,16840,16840,0
20231025,170800,1829432020,16840,16840,16840,16840,0
20231025,170700,1829432020,16840,16840,16840,16840,0
20231025,170600,1829432020,16840,16840,16840,16840,0
20231025,170500,1829432020,16840,16840,16840,16840,0
20231025,170400,1829432020,16840,16840,16840,16840,0
20231025,170300,1829432020,16840,16840,16840,16840,0
20231025,170200,1829432020,16840,16840,16840,16840,0
20231025,170100,1829432020,16840,16840,16840,16840,0
20231025,170000,1829432020,16840,16840,16840,16840,0
20231025,165900,1829432020,16840,16840,16840,16840,0
20231025,165800,1829432020,16840,16840,16840,16840,0
20231025,165700,1829432020,16840,16840,16840,16840,0
20231025,165600,1829432020,16840,16840,16840,16840,0
20231025,165500,1829432020,16840,16840,16840,16840,0
20231025,165400,1829432020,16840,16840,16840,16840,0
20231025,165300,1829432020,16840,16840,16840,16840,0
20231025,165200,1829432020,16840,16840,16840,16840,718
20231025,165100,1829432020,16840,16840,16840,16840,0
20231025,165000,1829432020,16840,16840,16840,16840,0
20231025,164900,1829432020,16840,16840,16840,16840,0
20231025,164800,1829432020,16840,16840,16840,16840,0
20231025,164700,1829432020,16840,16840,16840,16840,0
20231025,164600,1829432020,16840,16840,16840,16840,0
20231025,164500,1829432020,16840,16840,16840,16840,0
20231025,164400,1829432020,16840,16840,16840,16840,0
20231025,164300,1829432020,16840,16840,16840,16840,0
20231025,164200,1829432020,16840,16840,16840,16840,0
20231025,164100,1829432020,16840,16840,16840,16840,0
20231025,164000,1829432020,16840,16840,16840,16840,0
20231025,163900,1829432020,16840,16840,16840,16840,0
20231025,163800,1829432020,16840,16840,16840,16840,0
20231025,163700,1829432020,16840,16840,16840,16840,0
20231025,163600,1829432020,16840,16840,16840,16840,0
20231025,163500,1829432020,16840,16840,16840,16840,0
20231025,163400,1829432020,16840,16840,16840,16840,0
20231025,163300,1829432020,16840,16840,16840,16840,0
20231025,163200,1829432020,16840,16840,16840,16840,0
20231025,163100,1829432020,16840,16840,16840,16840,0
20231025,163000,1829432020,16840,16840,16840,16840,0
20231025,162900,1829432020,16840,16840,16840,16840,0
20231025,162800,1829432020,16840,16840,16840,16840,0
20231025,162700,1829432020,16840,16840,16840,16840,0
20231025,162600,1829432020,16840,16840,16840,16840,0
20231025,162500,1829432020,16840,16840,16840,16840,0
20231025,162400,1829432020,16840,16840,16840,16840,0
20231025,162300,1829432020,16840,16840,16840,16840,0
20231025,162200,1829432020,16840,16840,16840,16840,718
20231025,162100,1829432020,16840,16840,16840,16840,0
20231025,162000,1829432020,16840,16840,16840,16840,0
20231025,161900,1829432020,16840,16840,16840,16840,0
20231025,161800,1829432020,16840,16840,16840,16840,0
20231025,161700,1829432020,16840,16840,16840,16840,0
20231025,161600,1829432020,16840,16840,16840,16840,0
20231025,161500,1829432020,16840,16840,16840,16840,0
20231025,161400,1829432020,16840,16840,16840,16840,0
20231025,161300,1829432020,16840,16840,16840,16840,0
20231025,161200,1829432020,16840,16840,16840,16840,0
20231025,161100,1829432020,16840,16840,16840,16840,0
20231025,161000,1829432020,16840,16840,16840,16840,0
20231025,160900,1829432020,16840,16840,16840,16840,0
20231025,160800,1829432020,16840,16840,16840,16840,0
20231025,160700,1829432020,16840,16840,16840,16840,0
20231025,160600,1829432020,16840,16840,16840,16840,0
20231025,160500,1829432020,16840,16840,16840,16840,0
20231025,160400,1829432020,16840,16840,16840,16840,0
20231025,160300,1829432020,16840,16840,16840,16840,0
20231025,160200,1829432020,16840,16840,16840,16840,0
20231025,160100,1829432020,16840,16840,16840,16840,0
20231025,160000,1829432020,16840,16840,16840,16840,0
20231025,155900,1829432020,16840,16840,16840,16840,0
20231025,155800,1829432020,16840,16840,16840,16840,0
20231025,155700,1829432020,16840,16840,16840,16840,0
20231025,155600,1829432020,16840,16840,16840,16840,0
20231025,155500,1829432020,16840,16840,16840,16840,0
20231025,155400,1829432020,16840,16840,16840,16840,0
20231025,155300,1829432020,16840,16840,16840,16840,0
20231025,155200,1829432020,16840,16840,16840,16840,718
20231025,155100,1829432020,16840,16840,16840,16840,0
20231025,155000,1829432020,16840,16840,16840,16840,0
20231025,154900,1829432020,16840,16840,16840,16840,0
20231025,154800,1829432020,16840,16840,16840,16840,0
20231025,154700,1829432020,16840,16840,16840,16840,0
20231025,154600,1829432020,16840,16840,16840,16840,0
20231025,154500,1829432020,16840,16840,16840,16840,0
20231025,154400,1829432020,16840,16840,16840,16840,0
20231025,154300,1829432020,16840,16840,16840,16840,0
20231025,154200,1829432020,16840,16840,16840,16840,0
20231025,154100,1829432020,16840,16840,16840,16840,0
20231025,154000,1829432020,16840,16840,16840,16840,0
20231025,153900,1829432020,16840,16840,16840,16840,0
20231025,153800,1829432020,16840,16840,16840,16840,0
20231025,153700,1829432020,16840,16840,16840,16840,0
20231025,153600,1829432020,16840,16840,16840,16840,0
20231025,153500,1829432020,16840,16840,16840,16840,0
20231025,153400,1829432020,16840,16840,16840,16840,0
20231025,153300,1829432020,16840,16840,16840,16840,0
20231025,153200,1829432020,16840,16840,16840,16840,0
20231025,153100,1829432020,16840,16840,16840,16840,0
20231025,153000,1829432020,16840,16840,16840,16840,718
20231025,152900,1817340900,16820,16820,16820,16820,0
20231025,152800,1817340900,16820,16820,16820,16820,0
20231025,152700,1817340900,16820,16820,16820,16820,0
20231025,152600,1817340900,16820,16820,16820,16820,0
20231025,152500,1817340900,16820,16820,16820,16820,0
20231025,152400,1817340900,16820,16820,16820,16820,0
20231025,152300,1817340900,16820,16820,16820,16820,0
20231025,152200,1817340900,16820,16820,16820,16820,0
20231025,152100,1817340900,16820,16820,16820,16820,0
20231025,152000,1817340900,16820,16820,16820,16820,0
20231025,151900,1817340900,16820,16800,16820,16770,143
20231025,151800,1814939790,16800,16800,16820,16800,45
20231025,151700,1814183770,16820,16820,16820,16800,53
20231025,151600,1813293190,16810,16800,16840,16800,76
20231025,151500,1812016060,16840,16800,16840,16800,47
20231025,151400,1811226420,16840,16810,16840,16800,43
20231025,151300,1810503880,16840,16810,16840,16800,252
20231025,151200,1806268130,16810,16810,16820,16800,286
20231025,151100,1801460830,16800,16850,16850,16800,1167
20231025,151000,1781826930,16850,16860,16860,16850,274
20231025,150900,1777209740,16860,16860,16860,16860,133
20231025,150800,1774967360,16870,16870,16870,16860,54
20231025,150700,1774056410,16880,16870,16880,16870,94
20231025,150600,1772470580,16870,16870,16870,16870,38
20231025,150500,1771829520,16880,16880,16880,16880,1
20231025,150400,1771812640,16870,16890,16890,16870,45
20231025,150300,1771053260,16870,16890,16920,16870,142
20231025,150200,1768653910,16870,16900,16900,16870,22
20231025,150100,1768282470,16920,16920,16960,16920,420
20231025,150000,1761174630,16920,16890,16920,16870,145
20231025,145900,1758725700,16890,16870,16890,16870,109
20231025,145800,1756885310,16890,16870,16890,16860,151
20231025,145700,1754337790,16870,16880,16880,16870,129
20231025,145600,1752161540,16890,16880,16890,16880,4
20231025,145500,1752094010,16880,16870,16880,16870,112
20231025,145400,1750204470,16870,16880,16880,16870,71
20231025,145300,1749006330,16880,16880,16900,16880,100
20231025,145200,1747318010,16880,16870,16880,16870,47
20231025,145100,1746525020,16860,16870,16870,16860,125
20231025,145000,1744416520,16860,16870,16870,16860,446
20231025,144900,1736895130,16870,16870,16870,16870,35
20231025,144800,1736304680,16870,16860,16870,16860,46
20231025,144700,1735528920,16930,16910,16930,16910,469
20231025,144600,1727589880,16900,16860,16900,16860,91
20231025,144500,1726053030,16860,16870,16870,16860,107
20231025,144400,1724248130,16870,16870,16870,16870,19
20231025,144300,1723927600,16860,16870,16870,16860,36
20231025,144200,1723320590,16860,16880,16890,16860,16
20231025,144100,1723050550,16870,16870,16870,16860,211
20231025,144000,1719491040,16860,16860,16860,16850,295
20231025,143900,1714517500,16860,16850,16860,16850,68
20231025,143800,1713371200,16860,16860,16860,16860,158
20231025,143700,1710707320,16850,16840,16850,16840,29
20231025,143600,1710218860,16850,16850,16850,16850,50
20231025,143500,1709376360,16850,16850,16850,16850,20
20231025,143400,1709039360,16840,16890,16920,16840,1523
20231025,143300,1683365090,16880,16890,16930,16880,79
20231025,143200,1682030830,16880,16890,16890,16880,52
20231025,143100,1681152670,16890,16890,16890,16890,11
20231025,143000,1680966880,16900,16940,16940,16890,505
20231025,142900,1672427300,16950,16990,16990,16950,706
20231025,142800,1660445160,17000,17000,17000,17000,100
20231025,142700,1658745160,17000,16990,17000,16990,61
20231025,142600,1657708270,16990,16990,16990,16990,243
20231025,142500,1653579700,16990,16990,16990,16990,11
20231025,142400,1653392810,16990,17010,17010,16990,13
20231025,142300,1653171810,17010,17010,17010,17000,266
20231025,142200,1648648150,17000,17000,17000,17000,88
20231025,142100,1647152150,17040,17040,17040,17040,0
20231025,142000,1647152150,17040,17000,17040,17000,61
20231025,141900,1646115110,17000,17010,17040,17000,910
20231025,141800,1630630390,17000,17000,17000,16990,2295
20231025,141700,1591617550,17000,17010,17010,17000,1429
20231025,141600,1567310290,17030,17010,17030,17010,5
20231025,141500,1567225220,17010,16990,17010,16990,299
20231025,141400,1562139790,17010,17010,17010,17010,234
20231025,141300,1558159450,17030,17010,17030,17010,390
20231025,141200,1551525530,16990,16990,16990,16990,15
20231025,141100,1551270680,16990,16990,16990,16990,0
20231025,141000,1551270680,16990,16990,16990,16990,1
20231025,140900,1551253690,17000,17000,17000,17000,0
20231025,140800,1551253690,17000,17000,17000,17000,10
20231025,140700,1551083690,16990,17000,17030,16990,697
20231025,140600,1539230130,16980,16980,16980,16980,9
20231025,140500,1539077310,16970,16970,16970,16970,585
20231025,140400,1529149860,16950,16960,16960,16950,12
20231025,140300,1528946360,16950,16950,16950,16950,13
20231025,140200,1528726010,16970,16970,16970,16970,34
20231025,140100,1528149030,16970,16970,16970,16970,3
20231025,140000,1528098120,17000,17030,17030,17000,990
20231025,135900,1511252360,17040,17040,17050,17040,70
20231025,135800,1510059460,17050,17050,17050,17050,6
20231025,135700,1509957160,17040,17040,17040,17040,0
20231025,135600,1509957160,17040,17080,17080,17040,569
20231025,135500,1500254990,17080,17080,17080,17080,31
20231025,135400,1499725510,17080,17110,17110,17080,333
20231025,135300,1494034300,17100,17150,17150,17100,700
20231025,135200,1482057930,17130,17130,17130,17130,30
20231025,135100,1481544030,17130,17140,17140,17130,36
20231025,135000,1480927120,17170,17170,17170,17170,92
20231025,134900,1479347480,17170,17120,17180,17120,1239
20231025,134800,1458073680,17110,17090,17110,17070,118
20231025,134700,1456056880,17070,17070,17070,17070,0
20231025,134600,1456056880,17070,17070,17070,17070,0
20231025,134500,1456056880,17070,17080,17080,17070,21
20231025,134400,1455698210,17090,17090,17090,17090,40
20231025,134300,1455014610,17090,17080,17090,17080,85
20231025,134200,1453562460,17070,17100,17100,17070,150
20231025,134100,1450999900,17100,17170,17170,17100,3236
20231025,134000,1395569880,17180,17180,17180,17180,65
20231025,133900,1394453180,17180,17190,17190,17170,52
20231025,133800,1393559970,17180,17170,17180,17160,721
20231025,133700,1381179090,17170,17150,17170,17140,502
20231025,133600,1372563560,17140,17150,17150,17140,106
20231025,133500,1370745970,17160,17130,17160,17130,540
20231025,133400,1361481710,17160,17160,17160,17160,0
20231025,133300,1361481710,17160,17150,17160,17140,720
20231025,133200,1349128630,17150,17150,17150,17150,100
20231025,133100,1347413630,17150,17070,17150,17070,920
20231025,133000,1331643570,17050,17060,17060,17050,42
20231025,132900,1330927290,17060,17040,17100,17040,220
20231025,132800,1327168710,17020,17020,17020,17020,0
20231025,132700,1327168710,17020,16970,17020,16970,700
20231025,132600,1315259670,17000,16930,17000,16930,877
20231025,132500,1300364550,16940,16920,16940,16920,7
20231025,132400,1300246090,16950,16930,16950,16930,100
20231025,132300,1298552910,16950,16950,16950,16950,0
20231025,132200,1298552910,16950,16970,16970,16950,173
20231025,132100,1295619740,16960,16950,16960,16950,25
20231025,132000,1295195770,16950,16950,16950,16950,66
20231025,131900,1294077070,16960,16920,16960,16920,401
20231025,131800,1287281300,16930,16900,16930,16900,297
20231025,131700,1282256380,16880,16900,16900,16880,188
20231025,131600,1279080070,16890,16890,16900,16890,24
20231025,131500,1278674700,16880,16900,16900,16880,195
20231025,131400,1275380210,16890,16890,16900,16890,171
20231025,131300,1272490620,16890,16880,16890,16880,38
20231025,131200,1271848860,16870,16870,16870,16870,7
20231025,131100,1271730770,16860,16860,16860,16860,3
20231025,131000,1271680190,16870,16870,16880,16870,163
20231025,130900,1268929380,16880,16870,16880,16870,168
20231025,130800,1266093640,16870,16880,16880,16870,144
20231025,130700,1263663660,16880,16880,16880,16870,228
20231025,130600,1259816050,16890,16880,16890,16880,8
20231025,130500,1259680980,16880,16880,16880,16880,0
20231025,130400,1259680980,16880,16880,16880,16880,60
20231025,130300,1258668180,16880,16890,16890,16870,310
20231025,130200,1253434440,16880,16880,16880,16880,3
20231025,130100,1253383800,16870,16870,16870,16870,1008
20231025,130000,1236378840,16870,16860,16870,16860,357
20231025,125900,1230359250,16860,16860,16860,16860,17
20231025,125800,1230072630,16850,16850,16850,16850,6
20231025,125700,1229971530,16840,16840,16840,16840,5
20231025,125600,1229887330,16840,16860,16860,16840,321
20231025,125500,1224478430,16860,16870,16870,16860,286
20231025,125400,1219654800,16870,16870,16870,16870,33
20231025,125300,1219098090,16870,16910,16910,16860,451
20231025,125200,1211480570,16910,16870,16910,16870,71
20231025,125100,1210281090,16890,16890,16890,16890,100
20231025,125000,1208592090,16890,16840,16890,16840,935
20231025,124900,1192815010,16830,16830,16830,16830,0
20231025,124800,1192815010,16830,16820,16850,16820,368
20231025,124700,1186620550,16800,16790,16800,16790,173
20231025,124600,1183714860,16790,16780,16790,16780,15
20231025,124500,1183463060,16780,16790,16790,16780,117
20231025,124400,1181499580,16790,16770,16790,16770,89
20231025,124300,1180006220,16760,16710,16760,16710,109
20231025,124200,1178180620,16720,16720,16720,16720,650
20231025,124100,1167312620,16710,16710,16710,16710,0
20231025,124000,1167312620,16710,16730,16730,16690,208
20231025,123900,1163836210,16730,16740,16740,16720,19
20231025,123800,1163518480,16750,16740,16750,16720,238
20231025,123700,1159534340,16730,16710,16730,16710,173
20231025,123600,1156642990,16720,16720,16740,16720,115
20231025,123500,1154720010,16750,16740,16760,16740,420
20231025,123400,1147685190,16730,16700,16730,16700,29
20231025,123300,1147200260,16700,16700,16700,16690,48
20231025,123200,1146398910,16670,16680,16680,16670,52
20231025,123100,1145531960,16680,16700,16700,16660,634
20231025,123000,1134969100,16700,16720,16720,16700,219
20231025,122900,1131308540,16720,16780,16780,16720,339
20231025,122800,1125629580,16780,16780,16780,16780,0
20231025,122700,1125629580,16780,16780,16780,16780,4
20231025,122600,1125562460,16780,16780,16780,16780,21
20231025,122500,1125210080,16800,16820,16820,16800,603
20231025,122400,1115076130,16820,16820,16820,16820,4
20231025,122300,1115008850,16820,16830,16830,16820,178
20231025,122200,1112013150,16830,16830,16830,16830,5
20231025,122100,1111929000,16810,16810,16820,16810,254
20231025,122000,1107659190,16810,16880,16880,16810,6
20231025,121900,1107558190,16880,16880,16880,16880,4
20231025,121800,1107490670,16880,16880,16890,16880,204
20231025,121700,1104045150,16900,16900,16900,16900,0
20231025,121600,1104045150,16900,16880,16900,16880,652
20231025,121500,1093026930,16870,16840,16870,16810,189
20231025,121400,1089843340,16830,16830,16830,16830,131
20231025,121300,1087638610,16790,16800,16830,16770,429
20231025,121200,1080423610,16790,16790,16790,16790,74
20231025,121100,1079181150,16800,16890,16890,16800,573
20231025,121000,1069525300,16900,16930,16930,16900,1122
20231025,120900,1050562760,16930,16980,16980,16930,834
20231025,120800,1036427740,16990,17010,17010,16990,575
20231025,120700,1026647110,17010,17030,17030,17010,43
20231025,120600,1025915220,16990,17100,17100,16990,680
20231025,120500,1014339610,17100,17140,17140,17090,861
20231025,120400,999607400,17180,17170,17180,17170,34
20231025,120300,999023610,17170,17170,17170,17170,346
20231025,120200,993082790,17160,17170,17170,17160,122
20231025,120100,990989260,17160,17150,17160,17150,705
20231025,120000,978896600,17150,17140,17150,17140,373
20231025,115900,972501870,17140,17130,17140,17130,102
20231025,115800,970753670,17140,17120,17140,17120,122
20231025,115700,968664030,17120,17140,17140,17110,413
20231025,115600,961591240,17140,17130,17140,17130,128
20231025,115500,959397540,17130,17110,17130,17110,169
20231025,115400,956503410,17110,17130,17130,17110,222
20231025,115300,952702770,17130,17110,17130,17110,68
20231025,115200,951537950,17110,17100,17110,17100,998
20231025,115100,934466720,17100,17090,17100,17090,376
20231025,115000,928037730,17090,17090,17090,17090,95
20231025,114900,926414180,17070,17100,17100,17070,253
20231025,114800,922092950,17090,17080,17090,17080,236
20231025,114700,918060660,17090,17090,17090,17070,501
20231025,114600,909507550,17090,17090,17100,17080,628
20231025,114500,898773860,17090,17090,17090,17090,102
20231025,114400,897030680,17090,17070,17090,17070,288
20231025,114300,892111990,17070,17060,17080,17060,562
20231025,114200,882520850,17050,17050,17050,17050,36
20231025,114100,881907050,17060,17060,17060,17060,10
20231025,114000,881736450,17070,17060,17070,17050,187
20231025,113900,878547100,17060,17090,17090,17050,152
20231025,113800,875954470,17080,17080,17090,17050,666
20231025,113700,864595000,17090,17080,17110,17050,746
20231025,113600,851858470,17070,17000,17070,17000,1148
20231025,113500,832316600,17000,17000,17010,17000,344
20231025,113400,826467050,17000,17000,17010,17000,12
20231025,113300,826263040,17000,17020,17020,17000,1229
20231025,113200,805369320,17030,17060,17060,17030,739
20231025,113100,792776080,17060,17060,17060,17060,98
20231025,113000,791104200,17060,17050,17060,17050,296
20231025,112900,786054500,17060,17050,17060,17050,417
20231025,112800,778942810,17050,17060,17060,17030,116
20231025,112700,776964430,17060,17140,17140,17060,772
20231025,112600,763775350,17050,17020,17140,17020,7313
20231025,112500,638916010,17020,17020,17020,17020,407
20231025,112400,631988870,17040,17020,17040,17000,1305
20231025,112300,609798170,17000,16960,17000,16960,2034
20231025,112200,575238020,16960,16920,16960,16910,568
20231025,112100,565621330,16930,16900,16930,16900,268
20231025,112000,561089230,16900,16880,16900,16880,763
20231025,111900,548195600,16880,16790,16880,16790,123
20231025,111800,546125150,16780,16790,16840,16780,822
20231025,111700,532306270,16790,16740,16790,16740,129
20231025,111600,530143500,16720,16640,16720,16640,2009
20231025,111500,496584180,16640,16620,16640,16620,84
20231025,111400,495186770,16610,16610,16610,16610,26
20231025,111300,494754910,16600,16600,16600,16600,52
20231025,111200,493891710,16590,16580,16590,16580,100
20231025,111100,492233390,16550,16550,16550,16550,18
20231025,111000,491935490,16550,16550,16550,16550,23
20231025,110900,491554840,16550,16550,16550,16550,23
20231025,110800,491174190,16540,16550,16550,16540,353
20231025,110700,485332150,16550,16580,16580,16550,252
20231025,110600,481160270,16580,16570,16580,16570,148
20231025,110500,478706930,16570,16580,16580,16570,45
20231025,110400,477961270,16570,16570,16570,16570,0
20231025,110300,477961270,16570,16570,16570,16570,0
20231025,110200,477961270,16570,16580,16580,16570,15
20231025,110100,477712700,16580,16580,16580,16580,10
20231025,110000,477546900,16580,16580,16580,16580,1
20231025,105900,477530320,16560,16580,16580,16560,164
20231025,105800,474813460,16570,16580,16580,16560,248
20231025,105700,470703820,16580,16580,16580,16580,0
20231025,105600,470703820,16580,16590,16590,16580,6
20231025,105500,470604330,16590,16580,16590,16580,129
20231025,105400,468465260,16590,16580,16590,16580,140
20231025,105300,466143410,16580,16590,16590,16580,84
20231025,105200,464750510,16590,16590,16590,16590,100
20231025,105100,463091510,16590,16590,16590,16590,0
20231025,105000,463091510,16590,16600,16600,16590,21
20231025,104900,462743110,16590,16610,16610,16590,255
20231025,104800,458510830,16600,16610,16610,16600,111
20231025,104700,456667210,16610,16610,16610,16610,18
20231025,104600,456368230,16610,16610,16610,16610,0
20231025,104500,456368230,16610,16610,16610,16610,0
20231025,104400,456368230,16610,16610,16610,16600,29
20231025,104300,455886720,16600,16610,16610,16600,100
20231025,104200,454226620,16600,16610,16610,16600,27
20231025,104100,453778320,16600,16600,16600,16600,10
20231025,104000,453612320,16610,16590,16610,16590,148
20231025,103900,451156890,16580,16580,16580,16580,0
20231025,103800,451156890,16580,16580,16580,16580,0
20231025,103700,451156890,16580,16580,16580,16580,19
20231025,103600,450841870,16580,16580,16580,16580,0
20231025,103500,450841870,16580,16580,16580,16580,0
20231025,103400,450841870,16580,16580,16580,16580,14
20231025,103300,450609750,16600,16580,16600,16580,132
20231025,103200,448419790,16560,16560,16560,16560,3
20231025,103100,448370110,16560,16570,16580,16560,99
20231025,103000,446729160,16560,16560,16560,16560,0
20231025,102900,446729160,16560,16560,16560,16560,0
20231025,102800,446729160,16560,16570,16570,16560,66
20231025,102700,445636150,16570,16570,16570,16570,7
20231025,102600,445520160,16570,16570,16570,16570,192
20231025,102500,442338720,16570,16570,16570,16570,83
20231025,102400,440963410,16580,16580,16580,16580,31
20231025,102300,440449430,16580,16580,16580,16580,3
20231025,102200,440399690,16580,16570,16580,16560,98
20231025,102100,438775840,16550,16560,16560,16550,227
20231025,102000,435017220,16560,16560,16560,16560,200
20231025,101900,431705220,16560,16570,16570,16560,300
20231025,101800,426735200,16570,16610,16630,16570,188
20231025,101700,423612520,16610,16610,16610,16610,1
20231025,101600,423595910,16570,16630,16630,16570,254
20231025,101500,419383060,16630,16590,16630,16590,152
20231025,101400,416861340,16590,16600,16600,16590,67
20231025,101300,415749710,16600,16600,16600,16600,268
20231025,101200,411300910,16590,16590,16590,16590,124
20231025,101100,409243750,16590,16590,16590,16590,0
20231025,101000,409243750,16590,16600,16600,16590,143
20231025,100900,406871310,16590,16610,16610,16590,667
20231025,100800,395801010,16610,16600,16610,16600,411
20231025,100700,388974500,16600,16610,16610,16600,685
20231025,100600,377599450,16610,16670,16680,16590,1814
20231025,100500,347455220,16690,16710,16710,16690,13
20231025,100400,347238150,16690,16680,16690,16680,56
20231025,100300,346303620,16680,16720,16720,16680,55
20231025,100200,345385580,16700,16650,16700,16650,210
20231025,100100,341884720,16610,16610,16610,16610,5
20231025,100000,341801670,16610,16620,16620,16610,14
20231025,095900,341569110,16650,16650,16650,16650,0
20231025,095800,341569110,16650,16650,16650,16650,0
20231025,095700,341569110,16650,16640,16650,16640,96
20231025,095600,339971150,16600,16610,16610,16600,503
20231025,095500,331621120,16610,16610,16610,16610,14
20231025,095400,331388580,16610,16610,16610,16610,8
20231025,095300,331255700,16630,16610,16630,16610,167
20231025,095200,328481760,16600,16610,16610,16600,100
20231025,095100,326821120,16620,16620,16620,16620,264
20231025,095000,322433440,16620,16650,16650,16620,1073
20231025,094900,304568230,16650,16660,16660,16650,662
20231025,094800,293544930,16670,16670,16670,16670,2
20231025,094700,293511590,16670,16670,16670,16670,71
20231025,094600,292328020,16670,16660,16670,16660,611
20231025,094500,282143320,16650,16660,16660,16650,21
20231025,094400,281793600,16660,16660,16660,16660,129
20231025,094300,279644460,16660,16660,16660,16660,400
20231025,094200,272980460,16660,16670,16670,16660,864
20231025,094100,258585920,16670,16680,16680,16670,74
20231025,094000,257351850,16690,16680,16690,16680,27
20231025,093900,256901290,16720,16730,16730,16720,955
20231025,093800,240928920,16730,16740,16740,16730,69
20231025,093700,239774050,16740,16760,16760,16740,316
20231025,093600,234478590,16760,16760,16760,16760,357
20231025,093500,228495270,16760,16760,16760,16760,6
20231025,093400,228394710,16760,16780,16800,16760,56
20231025,093300,227454750,16760,16730,16760,16730,110
20231025,093200,225613360,16740,16730,16740,16730,9
20231025,093100,225462780,16740,16720,16740,16720,10
20231025,093000,225295560,16720,16720,16740,16720,122
20231025,092900,223254970,16720,16780,16780,16710,1578
20231025,092800,196821200,16770,16770,16770,16770,84
20231025,092700,195412520,16770,16780,16780,16770,14
20231025,092600,195177640,16750,16860,16860,16750,571
20231025,092500,185602010,16860,16860,16860,16860,8
20231025,092400,185467130,16890,16900,16920,16890,179
20231025,092300,182441160,16920,16850,16920,16850,568
20231025,092200,172838320,16880,16890,16890,16880,216
20231025,092100,169190840,16890,16890,16940,16890,505
20231025,092000,160657010,16890,16830,16890,16800,2035
20231025,091900,126377360,16830,16840,16840,16830,242
20231025,091800,122304360,16790,16760,16790,16760,350
20231025,091700,116435970,16750,16780,16780,16750,32
20231025,091600,115899340,16780,16780,16790,16750,107
20231025,091500,114103710,16770,16750,16770,16740,370
20231025,091400,107908410,16730,16790,16790,16730,143
20231025,091300,105515350,16810,16820,16820,16810,407
20231025,091200,98673640,16820,16820,16820,16820,0
20231025,091100,98673640,16820,16820,16840,16820,180
20231025,091000,95645630,16810,16810,16810,16810,128
20231025,090900,93493950,16810,16680,16810,16680,136
20231025,090800,91224270,16680,16680,16680,16680,4
20231025,090700,91157550,16680,16600,16680,16600,469
20231025,090600,83345780,16600,16600,16600,16600,212
20231025,090500,79826580,16590,16600,16600,16590,28
20231025,090400,79361910,16650,16680,16680,16650,346
20231025,090300,73596600,16700,16750,16750,16700,72
20231025,090200,72393010,16890,16650,16890,16650,807
20231025,090100,58852820,16650,16520,16650,16520,267
20231025,090000,54424070,16520,16900,16900,16520,2990