KissMeData/249420/min/candle-20231030.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231030,204800,820638990,16390,16390,16390,16390,1622
20231030,204700,820638990,16390,16390,16390,16390,0
20231030,204600,820638990,16390,16390,16390,16390,0
20231030,204500,820638990,16390,16390,16390,16390,0
20231030,204400,820638990,16390,16390,16390,16390,0
20231030,204300,820638990,16390,16390,16390,16390,0
20231030,204200,820638990,16390,16390,16390,16390,0
20231030,204100,820638990,16390,16390,16390,16390,0
20231030,204000,820638990,16390,16390,16390,16390,0
20231030,203900,820638990,16390,16390,16390,16390,0
20231030,203800,820638990,16390,16390,16390,16390,0
20231030,203700,820638990,16390,16390,16390,16390,0
20231030,203600,820638990,16390,16390,16390,16390,0
20231030,203500,820638990,16390,16390,16390,16390,0
20231030,203400,820638990,16390,16390,16390,16390,0
20231030,203300,820638990,16390,16390,16390,16390,0
20231030,203200,820638990,16390,16390,16390,16390,0
20231030,203100,820638990,16390,16390,16390,16390,0
20231030,203000,820638990,16390,16390,16390,16390,0
20231030,202900,820638990,16390,16390,16390,16390,0
20231030,202800,820638990,16390,16390,16390,16390,0
20231030,202700,820638990,16390,16390,16390,16390,0
20231030,202600,820638990,16390,16390,16390,16390,0
20231030,202500,820638990,16390,16390,16390,16390,0
20231030,202400,820638990,16390,16390,16390,16390,0
20231030,202300,820638990,16390,16390,16390,16390,0
20231030,202200,820638990,16390,16390,16390,16390,0
20231030,202100,820638990,16390,16390,16390,16390,0
20231030,202000,820638990,16390,16390,16390,16390,0
20231030,201900,820638990,16390,16390,16390,16390,0
20231030,201800,820638990,16390,16390,16390,16390,1622
20231030,201700,820638990,16390,16390,16390,16390,0
20231030,201600,820638990,16390,16390,16390,16390,0
20231030,201500,820638990,16390,16390,16390,16390,0
20231030,201400,820638990,16390,16390,16390,16390,0
20231030,201300,820638990,16390,16390,16390,16390,0
20231030,201200,820638990,16390,16390,16390,16390,0
20231030,201100,820638990,16390,16390,16390,16390,0
20231030,201000,820638990,16390,16390,16390,16390,0
20231030,200900,820638990,16390,16390,16390,16390,0
20231030,200800,820638990,16390,16390,16390,16390,0
20231030,200700,820638990,16390,16390,16390,16390,0
20231030,200600,820638990,16390,16390,16390,16390,0
20231030,200500,820638990,16390,16390,16390,16390,0
20231030,200400,820638990,16390,16390,16390,16390,0
20231030,200300,820638990,16390,16390,16390,16390,0
20231030,200200,820638990,16390,16390,16390,16390,0
20231030,200100,820638990,16390,16390,16390,16390,0
20231030,200000,820638990,16390,16390,16390,16390,0
20231030,195900,820638990,16390,16390,16390,16390,0
20231030,195800,820638990,16390,16390,16390,16390,0
20231030,195700,820638990,16390,16390,16390,16390,0
20231030,195600,820638990,16390,16390,16390,16390,0
20231030,195500,820638990,16390,16390,16390,16390,0
20231030,195400,820638990,16390,16390,16390,16390,0
20231030,195300,820638990,16390,16390,16390,16390,0
20231030,195200,820638990,16390,16390,16390,16390,0
20231030,195100,820638990,16390,16390,16390,16390,0
20231030,195000,820638990,16390,16390,16390,16390,0
20231030,194900,820638990,16390,16390,16390,16390,0
20231030,194800,820638990,16390,16390,16390,16390,1622
20231030,194700,820638990,16390,16390,16390,16390,0
20231030,194600,820638990,16390,16390,16390,16390,0
20231030,194500,820638990,16390,16390,16390,16390,0
20231030,194400,820638990,16390,16390,16390,16390,0
20231030,194300,820638990,16390,16390,16390,16390,0
20231030,194200,820638990,16390,16390,16390,16390,0
20231030,194100,820638990,16390,16390,16390,16390,0
20231030,194000,820638990,16390,16390,16390,16390,0
20231030,193900,820638990,16390,16390,16390,16390,0
20231030,193800,820638990,16390,16390,16390,16390,0
20231030,193700,820638990,16390,16390,16390,16390,0
20231030,193600,820638990,16390,16390,16390,16390,0
20231030,193500,820638990,16390,16390,16390,16390,0
20231030,193400,820638990,16390,16390,16390,16390,0
20231030,193300,820638990,16390,16390,16390,16390,0
20231030,193200,820638990,16390,16390,16390,16390,0
20231030,193100,820638990,16390,16390,16390,16390,0
20231030,193000,820638990,16390,16390,16390,16390,0
20231030,192900,820638990,16390,16390,16390,16390,0
20231030,192800,820638990,16390,16390,16390,16390,0
20231030,192700,820638990,16390,16390,16390,16390,0
20231030,192600,820638990,16390,16390,16390,16390,0
20231030,192500,820638990,16390,16390,16390,16390,0
20231030,192400,820638990,16390,16390,16390,16390,0
20231030,192300,820638990,16390,16390,16390,16390,0
20231030,192200,820638990,16390,16390,16390,16390,0
20231030,192100,820638990,16390,16390,16390,16390,0
20231030,192000,820638990,16390,16390,16390,16390,0
20231030,191900,820638990,16390,16390,16390,16390,0
20231030,191800,820638990,16390,16390,16390,16390,1622
20231030,191700,820638990,16390,16390,16390,16390,0
20231030,191600,820638990,16390,16390,16390,16390,0
20231030,191500,820638990,16390,16390,16390,16390,0
20231030,191400,820638990,16390,16390,16390,16390,0
20231030,191300,820638990,16390,16390,16390,16390,0
20231030,191200,820638990,16390,16390,16390,16390,0
20231030,191100,820638990,16390,16390,16390,16390,0
20231030,191000,820638990,16390,16390,16390,16390,0
20231030,190900,820638990,16390,16390,16390,16390,0
20231030,190800,820638990,16390,16390,16390,16390,0
20231030,190700,820638990,16390,16390,16390,16390,0
20231030,190600,820638990,16390,16390,16390,16390,0
20231030,190500,820638990,16390,16390,16390,16390,0
20231030,190400,820638990,16390,16390,16390,16390,0
20231030,190300,820638990,16390,16390,16390,16390,0
20231030,190200,820638990,16390,16390,16390,16390,0
20231030,190100,820638990,16390,16390,16390,16390,0
20231030,190000,820638990,16390,16390,16390,16390,0
20231030,185900,820638990,16390,16390,16390,16390,0
20231030,185800,820638990,16390,16390,16390,16390,0
20231030,185700,820638990,16390,16390,16390,16390,0
20231030,185600,820638990,16390,16390,16390,16390,0
20231030,185500,820638990,16390,16390,16390,16390,0
20231030,185400,820638990,16390,16390,16390,16390,0
20231030,185300,820638990,16390,16390,16390,16390,0
20231030,185200,820638990,16390,16390,16390,16390,0
20231030,185100,820638990,16390,16390,16390,16390,0
20231030,185000,820638990,16390,16390,16390,16390,0
20231030,184900,820638990,16390,16390,16390,16390,0
20231030,184800,820638990,16390,16390,16390,16390,1622
20231030,184700,820638990,16390,16390,16390,16390,0
20231030,184600,820638990,16390,16390,16390,16390,0
20231030,184500,820638990,16390,16390,16390,16390,0
20231030,184400,820638990,16390,16390,16390,16390,0
20231030,184300,820638990,16390,16390,16390,16390,0
20231030,184200,820638990,16390,16390,16390,16390,0
20231030,184100,820638990,16390,16390,16390,16390,0
20231030,184000,820638990,16390,16390,16390,16390,0
20231030,183900,820638990,16390,16390,16390,16390,0
20231030,183800,820638990,16390,16390,16390,16390,0
20231030,183700,820638990,16390,16390,16390,16390,0
20231030,183600,820638990,16390,16390,16390,16390,0
20231030,183500,820638990,16390,16390,16390,16390,0
20231030,183400,820638990,16390,16390,16390,16390,0
20231030,183300,820638990,16390,16390,16390,16390,0
20231030,183200,820638990,16390,16390,16390,16390,0
20231030,183100,820638990,16390,16390,16390,16390,0
20231030,183000,820638990,16390,16390,16390,16390,0
20231030,182900,820638990,16390,16390,16390,16390,0
20231030,182800,820638990,16390,16390,16390,16390,0
20231030,182700,820638990,16390,16390,16390,16390,0
20231030,182600,820638990,16390,16390,16390,16390,0
20231030,182500,820638990,16390,16390,16390,16390,0
20231030,182400,820638990,16390,16390,16390,16390,0
20231030,182300,820638990,16390,16390,16390,16390,0
20231030,182200,820638990,16390,16390,16390,16390,0
20231030,182100,820638990,16390,16390,16390,16390,0
20231030,182000,820638990,16390,16390,16390,16390,0
20231030,181900,820638990,16390,16390,16390,16390,0
20231030,181800,820638990,16390,16390,16390,16390,1622
20231030,181700,820638990,16390,16390,16390,16390,0
20231030,181600,820638990,16390,16390,16390,16390,0
20231030,181500,820638990,16390,16390,16390,16390,0
20231030,181400,820638990,16390,16390,16390,16390,0
20231030,181300,820638990,16390,16390,16390,16390,0
20231030,181200,820638990,16390,16390,16390,16390,0
20231030,181100,820638990,16390,16390,16390,16390,0
20231030,181000,820638990,16390,16390,16390,16390,0
20231030,180900,820638990,16390,16390,16390,16390,0
20231030,180800,820638990,16390,16390,16390,16390,0
20231030,180700,820638990,16390,16390,16390,16390,0
20231030,180600,820638990,16390,16390,16390,16390,0
20231030,180500,820638990,16390,16390,16390,16390,0
20231030,180400,820638990,16390,16390,16390,16390,0
20231030,180300,820638990,16390,16390,16390,16390,0
20231030,180200,820638990,16390,16390,16390,16390,0
20231030,180100,820638990,16390,16390,16390,16390,0
20231030,180000,820638990,16390,16390,16390,16390,0
20231030,175900,820638990,16390,16390,16390,16390,0
20231030,175800,820638990,16390,16390,16390,16390,0
20231030,175700,820638990,16390,16390,16390,16390,0
20231030,175600,820638990,16390,16390,16390,16390,0
20231030,175500,820638990,16390,16390,16390,16390,0
20231030,175400,820638990,16390,16390,16390,16390,0
20231030,175300,820638990,16390,16390,16390,16390,0
20231030,175200,820638990,16390,16390,16390,16390,0
20231030,175100,820638990,16390,16390,16390,16390,0
20231030,175000,820638990,16390,16390,16390,16390,0
20231030,174900,820638990,16390,16390,16390,16390,0
20231030,174800,820638990,16390,16390,16390,16390,1622
20231030,174700,820638990,16390,16390,16390,16390,0
20231030,174600,820638990,16390,16390,16390,16390,0
20231030,174500,820638990,16390,16390,16390,16390,0
20231030,174400,820638990,16390,16390,16390,16390,0
20231030,174300,820638990,16390,16390,16390,16390,0
20231030,174200,820638990,16390,16390,16390,16390,0
20231030,174100,820638990,16390,16390,16390,16390,0
20231030,174000,820638990,16390,16390,16390,16390,0
20231030,173900,820638990,16390,16390,16390,16390,0
20231030,173800,820638990,16390,16390,16390,16390,0
20231030,173700,820638990,16390,16390,16390,16390,0
20231030,173600,820638990,16390,16390,16390,16390,0
20231030,173500,820638990,16390,16390,16390,16390,0
20231030,173400,820638990,16390,16390,16390,16390,0
20231030,173300,820638990,16390,16390,16390,16390,0
20231030,173200,820638990,16390,16390,16390,16390,0
20231030,173100,820638990,16390,16390,16390,16390,0
20231030,173000,820638990,16390,16390,16390,16390,0
20231030,172900,820638990,16390,16390,16390,16390,0
20231030,172800,820638990,16390,16390,16390,16390,0
20231030,172700,820638990,16390,16390,16390,16390,0
20231030,172600,820638990,16390,16390,16390,16390,0
20231030,172500,820638990,16390,16390,16390,16390,0
20231030,172400,820638990,16390,16390,16390,16390,0
20231030,172300,820638990,16390,16390,16390,16390,0
20231030,172200,820638990,16390,16390,16390,16390,0
20231030,172100,820638990,16390,16390,16390,16390,0
20231030,172000,820638990,16390,16390,16390,16390,0
20231030,171900,820638990,16390,16390,16390,16390,0
20231030,171800,820638990,16390,16390,16390,16390,1622
20231030,171700,820638990,16390,16390,16390,16390,0
20231030,171600,820638990,16390,16390,16390,16390,0
20231030,171500,820638990,16390,16390,16390,16390,0
20231030,171400,820638990,16390,16390,16390,16390,0
20231030,171300,820638990,16390,16390,16390,16390,0
20231030,171200,820638990,16390,16390,16390,16390,0
20231030,171100,820638990,16390,16390,16390,16390,0
20231030,171000,820638990,16390,16390,16390,16390,0
20231030,170900,820638990,16390,16390,16390,16390,0
20231030,170800,820638990,16390,16390,16390,16390,0
20231030,170700,820638990,16390,16390,16390,16390,0
20231030,170600,820638990,16390,16390,16390,16390,0
20231030,170500,820638990,16390,16390,16390,16390,0
20231030,170400,820638990,16390,16390,16390,16390,0
20231030,170300,820638990,16390,16390,16390,16390,0
20231030,170200,820638990,16390,16390,16390,16390,0
20231030,170100,820638990,16390,16390,16390,16390,0
20231030,170000,820638990,16390,16390,16390,16390,0
20231030,165900,820638990,16390,16390,16390,16390,0
20231030,165800,820638990,16390,16390,16390,16390,0
20231030,165700,820638990,16390,16390,16390,16390,0
20231030,165600,820638990,16390,16390,16390,16390,0
20231030,165500,820638990,16390,16390,16390,16390,0
20231030,165400,820638990,16390,16390,16390,16390,0
20231030,165300,820638990,16390,16390,16390,16390,0
20231030,165200,820638990,16390,16390,16390,16390,0
20231030,165100,820638990,16390,16390,16390,16390,0
20231030,165000,820638990,16390,16390,16390,16390,0
20231030,164900,820638990,16390,16390,16390,16390,0
20231030,164800,820638990,16390,16390,16390,16390,1622
20231030,164700,820638990,16390,16390,16390,16390,0
20231030,164600,820638990,16390,16390,16390,16390,0
20231030,164500,820638990,16390,16390,16390,16390,0
20231030,164400,820638990,16390,16390,16390,16390,0
20231030,164300,820638990,16390,16390,16390,16390,0
20231030,164200,820638990,16390,16390,16390,16390,0
20231030,164100,820638990,16390,16390,16390,16390,0
20231030,164000,820638990,16390,16390,16390,16390,0
20231030,163900,820638990,16390,16390,16390,16390,0
20231030,163800,820638990,16390,16390,16390,16390,0
20231030,163700,820638990,16390,16390,16390,16390,0
20231030,163600,820638990,16390,16390,16390,16390,0
20231030,163500,820638990,16390,16390,16390,16390,0
20231030,163400,820638990,16390,16390,16390,16390,0
20231030,163300,820638990,16390,16390,16390,16390,0
20231030,163200,820638990,16390,16390,16390,16390,0
20231030,163100,820638990,16390,16390,16390,16390,0
20231030,163000,820638990,16390,16390,16390,16390,0
20231030,162900,820638990,16390,16390,16390,16390,0
20231030,162800,820638990,16390,16390,16390,16390,0
20231030,162700,820638990,16390,16390,16390,16390,0
20231030,162600,820638990,16390,16390,16390,16390,0
20231030,162500,820638990,16390,16390,16390,16390,0
20231030,162400,820638990,16390,16390,16390,16390,0
20231030,162300,820638990,16390,16390,16390,16390,0
20231030,162200,820638990,16390,16390,16390,16390,0
20231030,162100,820638990,16390,16390,16390,16390,0
20231030,162000,820638990,16390,16390,16390,16390,0
20231030,161900,820638990,16390,16390,16390,16390,0
20231030,161800,820638990,16390,16390,16390,16390,1622
20231030,161700,820638990,16390,16390,16390,16390,0
20231030,161600,820638990,16390,16390,16390,16390,0
20231030,161500,820638990,16390,16390,16390,16390,0
20231030,161400,820638990,16390,16390,16390,16390,0
20231030,161300,820638990,16390,16390,16390,16390,0
20231030,161200,820638990,16390,16390,16390,16390,0
20231030,161100,820638990,16390,16390,16390,16390,0
20231030,161000,820638990,16390,16390,16390,16390,0
20231030,160900,820638990,16390,16390,16390,16390,0
20231030,160800,820638990,16390,16390,16390,16390,0
20231030,160700,820638990,16390,16390,16390,16390,0
20231030,160600,820638990,16390,16390,16390,16390,0
20231030,160500,820638990,16390,16390,16390,16390,0
20231030,160400,820638990,16390,16390,16390,16390,0
20231030,160300,820638990,16390,16390,16390,16390,0
20231030,160200,820638990,16390,16390,16390,16390,0
20231030,160100,820638990,16390,16390,16390,16390,0
20231030,160000,820638990,16390,16390,16390,16390,0
20231030,155900,820638990,16390,16390,16390,16390,0
20231030,155800,820638990,16390,16390,16390,16390,0
20231030,155700,820638990,16390,16390,16390,16390,0
20231030,155600,820638990,16390,16390,16390,16390,0
20231030,155500,820638990,16390,16390,16390,16390,0
20231030,155400,820638990,16390,16390,16390,16390,0
20231030,155300,820638990,16390,16390,16390,16390,0
20231030,155200,820638990,16390,16390,16390,16390,0
20231030,155100,820638990,16390,16390,16390,16390,0
20231030,155000,820638990,16390,16390,16390,16390,0
20231030,154900,820638990,16390,16390,16390,16390,0
20231030,154800,820638990,16390,16390,16390,16390,1622
20231030,154700,820638990,16390,16390,16390,16390,0
20231030,154600,820638990,16390,16390,16390,16390,0
20231030,154500,820638990,16390,16390,16390,16390,0
20231030,154400,820638990,16390,16390,16390,16390,0
20231030,154300,820638990,16390,16390,16390,16390,0
20231030,154200,820638990,16390,16390,16390,16390,0
20231030,154100,820638990,16390,16390,16390,16390,0
20231030,154000,820638990,16390,16390,16390,16390,0
20231030,153900,820638990,16390,16390,16390,16390,0
20231030,153800,820638990,16390,16390,16390,16390,0
20231030,153700,820638990,16390,16390,16390,16390,0
20231030,153600,820638990,16390,16390,16390,16390,0
20231030,153500,820638990,16390,16390,16390,16390,0
20231030,153400,820638990,16390,16390,16390,16390,0
20231030,153300,820638990,16390,16390,16390,16390,0
20231030,153200,820638990,16390,16390,16390,16390,0
20231030,153100,820638990,16390,16390,16390,16390,0
20231030,153000,820638990,16390,16390,16390,16390,1622
20231030,152900,794054410,16340,16340,16340,16340,0
20231030,152800,794054410,16340,16340,16340,16340,0
20231030,152700,794054410,16340,16340,16340,16340,0
20231030,152600,794054410,16340,16340,16340,16340,0
20231030,152500,794054410,16340,16340,16340,16340,0
20231030,152400,794054410,16340,16340,16340,16340,0
20231030,152300,794054410,16340,16340,16340,16340,0
20231030,152200,794054410,16340,16340,16340,16340,0
20231030,152100,794054410,16340,16340,16340,16340,0
20231030,152000,794054410,16340,16340,16340,16340,0
20231030,151900,794054410,16340,16320,16350,16310,310
20231030,151800,788997590,16320,16330,16330,16320,601
20231030,151700,779187810,16350,16360,16360,16350,334
20231030,151600,773726880,16350,16350,16350,16330,308
20231030,151500,768691240,16350,16370,16370,16350,37
20231030,151400,768086190,16370,16360,16370,16350,349
20231030,151300,762379770,16360,16370,16370,16350,214
20231030,151200,758880470,16360,16360,16360,16360,93
20231030,151100,757358990,16360,16340,16360,16340,87
20231030,151000,755936630,16350,16350,16350,16350,49
20231030,150900,755135480,16350,16350,16350,16350,31
20231030,150800,754628630,16350,16320,16350,16320,342
20231030,150700,749042120,16320,16320,16320,16310,165
20231030,150600,746349820,16320,16320,16320,16320,259
20231030,150500,742122940,16320,16340,16340,16320,372
20231030,150400,736050160,16350,16330,16350,16330,113
20231030,150300,734204610,16350,16350,16350,16350,50
20231030,150200,733387110,16330,16330,16330,16330,10
20231030,150100,733223810,16330,16340,16340,16330,150
20231030,150000,730773330,16340,16360,16360,16340,243
20231030,145900,726799780,16360,16350,16360,16350,10
20231030,145800,726636210,16350,16350,16350,16350,67
20231030,145700,725540760,16360,16350,16360,16350,23
20231030,145600,725164580,16350,16350,16350,16350,30
20231030,145500,724674080,16360,16360,16370,16360,241
20231030,145400,720729190,16350,16350,16350,16340,450
20231030,145300,713372690,16350,16350,16350,16350,0
20231030,145200,713372690,16350,16350,16350,16350,0
20231030,145100,713372690,16350,16350,16350,16350,0
20231030,145000,713372690,16350,16350,16350,16350,0
20231030,144900,713372690,16350,16360,16360,16350,391
20231030,144800,706979820,16370,16370,16370,16370,13
20231030,144700,706767010,16360,16360,16360,16360,0
20231030,144600,706767010,16360,16360,16360,16360,119
20231030,144500,704820170,16360,16350,16360,16350,50
20231030,144400,704002320,16360,16360,16360,16360,573
20231030,144300,694628040,16360,16360,16360,16360,20
20231030,144200,694300840,16360,16360,16360,16360,53
20231030,144100,693433760,16370,16370,16370,16370,35
20231030,144000,692860810,16370,16370,16370,16370,25
20231030,143900,692451560,16370,16370,16370,16370,1
20231030,143800,692435190,16360,16350,16360,16340,140
20231030,143700,690146380,16350,16350,16350,16350,23
20231030,143600,689770330,16340,16340,16340,16340,0
20231030,143500,689770330,16340,16330,16340,16330,118
20231030,143400,687842300,16340,16340,16340,16340,4
20231030,143300,687776940,16340,16350,16350,16340,100
20231030,143200,686142810,16350,16350,16350,16350,0
20231030,143100,686142810,16350,16350,16350,16350,0
20231030,143000,686142810,16350,16350,16350,16350,14
20231030,142900,685913910,16340,16340,16340,16340,6
20231030,142800,685815870,16340,16340,16340,16340,113
20231030,142700,683969450,16350,16350,16350,16350,6
20231030,142600,683871350,16350,16350,16350,16350,13
20231030,142500,683658800,16350,16350,16350,16350,113
20231030,142400,681811250,16340,16340,16340,16340,50
20231030,142300,680994250,16350,16350,16350,16350,15
20231030,142200,680749000,16340,16350,16350,16340,27
20231030,142100,680307750,16350,16340,16350,16340,71
20231030,142000,679147510,16330,16330,16330,16330,0
20231030,141900,679147510,16330,16330,16330,16330,50
20231030,141800,678331010,16330,16330,16330,16330,4
20231030,141700,678265690,16340,16340,16340,16340,14
20231030,141600,678036930,16340,16340,16340,16340,1
20231030,141500,678020590,16340,16340,16340,16340,24
20231030,141400,677628430,16340,16340,16340,16340,50
20231030,141300,676811430,16350,16350,16350,16350,13
20231030,141200,676598880,16350,16340,16350,16340,213
20231030,141100,673118430,16350,16350,16350,16350,0
20231030,141000,673118430,16350,16340,16350,16340,63
20231030,140900,672088880,16350,16350,16350,16350,16
20231030,140800,671827280,16350,16350,16350,16350,93
20231030,140700,670306730,16360,16360,16360,16360,0
20231030,140600,670306730,16360,16360,16360,16360,7
20231030,140500,670192210,16370,16370,16370,16370,1
20231030,140400,670175840,16370,16370,16370,16370,13
20231030,140300,669963030,16370,16370,16370,16370,0
20231030,140200,669963030,16370,16370,16370,16370,28
20231030,140100,669504670,16370,16360,16370,16360,18
20231030,140000,669210060,16360,16360,16360,16360,6
20231030,135900,669111900,16360,16360,16360,16360,10
20231030,135800,668948300,16370,16370,16370,16370,0
20231030,135700,668948300,16370,16370,16370,16370,26
20231030,135600,668522680,16370,16370,16370,16370,49
20231030,135500,667720550,16370,16370,16370,16370,0
20231030,135400,667720550,16370,16370,16370,16370,53
20231030,135300,666852940,16360,16350,16360,16350,392
20231030,135200,660443620,16340,16340,16340,16340,34
20231030,135100,659888060,16330,16330,16330,16330,152
20231030,135000,657405900,16330,16330,16330,16330,60
20231030,134900,656426100,16340,16330,16340,16330,27
20231030,134800,655985060,16340,16340,16340,16340,0
20231030,134700,655985060,16340,16340,16340,16340,53
20231030,134600,655119040,16340,16330,16340,16330,136
20231030,134500,652897670,16330,16330,16330,16330,3
20231030,134400,652848680,16330,16330,16330,16330,0
20231030,134300,652848680,16330,16330,16330,16330,0
20231030,134200,652848680,16330,16330,16330,16330,10
20231030,134100,652685380,16340,16330,16340,16330,17
20231030,134000,652407760,16340,16340,16340,16340,13
20231030,133900,652195340,16350,16350,16350,16350,2
20231030,133800,652162640,16340,16350,16350,16330,1086
20231030,133700,634408120,16350,16370,16370,16350,227
20231030,133600,630696590,16360,16360,16360,16350,261
20231030,133500,626428630,16360,16360,16360,16360,5
20231030,133400,626346830,16370,16350,16370,16350,4
20231030,133300,626281410,16350,16360,16370,16350,65
20231030,133200,625217890,16350,16350,16350,16330,11
20231030,133100,625038130,16330,16330,16330,16330,0
20231030,133000,625038130,16330,16330,16330,16330,0
20231030,132900,625038130,16330,16330,16330,16330,100
20231030,132800,623405130,16330,16330,16330,16330,0
20231030,132700,623405130,16330,16340,16340,16330,82
20231030,132600,622065770,16340,16350,16350,16340,251
20231030,132500,617961940,16350,16350,16350,16350,95
20231030,132400,616408690,16350,16350,16350,16350,0
20231030,132300,616408690,16350,16350,16350,16340,34
20231030,132200,615852990,16350,16350,16350,16350,0
20231030,132100,615852990,16350,16350,16350,16350,0
20231030,132000,615852990,16350,16350,16350,16350,58
20231030,131900,614904690,16340,16350,16350,16340,6
20231030,131800,614806640,16350,16350,16350,16350,0
20231030,131700,614806640,16350,16350,16350,16350,9
20231030,131600,614659490,16350,16350,16350,16350,14
20231030,131500,614430590,16350,16350,16350,16350,1
20231030,131400,614414240,16350,16350,16350,16350,7
20231030,131300,614299790,16350,16350,16350,16350,175
20231030,131200,611438540,16350,16350,16350,16350,0
20231030,131100,611438540,16350,16350,16350,16350,24
20231030,131000,611046140,16360,16360,16360,16360,1
20231030,130900,611029780,16370,16320,16370,16320,118
20231030,130800,609103170,16330,16330,16330,16330,0
20231030,130700,609103170,16330,16330,16330,16330,0
20231030,130600,609103170,16330,16330,16330,16330,74
20231030,130500,607894750,16330,16330,16330,16330,26
20231030,130400,607470170,16320,16320,16320,16320,0
20231030,130300,607470170,16320,16320,16320,16320,0
20231030,130200,607470170,16320,16340,16340,16320,50
20231030,130100,606653600,16340,16340,16340,16340,5
20231030,130000,606571900,16380,16380,16380,16380,0
20231030,125900,606571900,16380,16380,16380,16380,1
20231030,125800,606555520,16400,16400,16400,16400,13
20231030,125700,606342320,16320,16370,16370,16320,752
20231030,125600,594056270,16370,16370,16370,16370,0
20231030,125500,594056270,16370,16370,16370,16370,0
20231030,125400,594056270,16370,16370,16370,16370,0
20231030,125300,594056270,16370,16370,16370,16370,0
20231030,125200,594056270,16370,16370,16370,16370,6
20231030,125100,593958050,16350,16350,16350,16350,7
20231030,125000,593843600,16350,16350,16350,16350,5
20231030,124900,593761850,16340,16340,16340,16340,0
20231030,124800,593761850,16340,16340,16340,16340,100
20231030,124700,592127850,16340,16340,16340,16340,0
20231030,124600,592127850,16340,16340,16340,16340,29
20231030,124500,591653990,16340,16340,16340,16340,0
20231030,124400,591653990,16340,16350,16350,16340,166
20231030,124300,588939980,16350,16360,16360,16350,181
20231030,124200,585980620,16370,16370,16370,16370,0
20231030,124100,585980620,16370,16370,16370,16370,31
20231030,124000,585473150,16370,16370,16370,16370,13
20231030,123900,585260340,16360,16360,16360,16360,90
20231030,123800,583787940,16360,16360,16360,16360,1
20231030,123700,583771580,16380,16380,16380,16380,0
20231030,123600,583771580,16380,16380,16380,16380,78
20231030,123500,582493940,16390,16390,16390,16390,25
20231030,123400,582084190,16400,16400,16400,16400,34
20231030,123300,581526590,16400,16400,16400,16400,0
20231030,123200,581526590,16400,16400,16400,16400,9
20231030,123100,581378990,16400,16400,16400,16400,200
20231030,123000,578098990,16400,16360,16400,16360,175
20231030,122900,575232110,16360,16380,16380,16360,385
20231030,122800,568926670,16380,16380,16380,16380,1
20231030,122700,568910290,16380,16380,16380,16380,59
20231030,122600,567943870,16340,16340,16340,16340,21
20231030,122500,567600730,16400,16340,16400,16330,1007
20231030,122400,551122040,16330,16350,16350,16330,46
20231030,122300,550370340,16360,16360,16360,16360,14
20231030,122200,550141300,16320,16320,16320,16320,0
20231030,122100,550141300,16320,16370,16370,16320,329
20231030,122000,544770000,16380,16370,16380,16370,11
20231030,121900,544589870,16380,16380,16380,16380,14
20231030,121800,544360550,16380,16380,16380,16380,0
20231030,121700,544360550,16380,16380,16380,16380,1
20231030,121600,544344170,16380,16380,16380,16380,1
20231030,121500,544327790,16380,16380,16380,16380,0
20231030,121400,544327790,16380,16370,16380,16370,27
20231030,121300,543885540,16320,16320,16320,16320,0
20231030,121200,543885540,16320,16320,16320,16320,0
20231030,121100,543885540,16320,16320,16320,16320,0
20231030,121000,543885540,16320,16320,16320,16320,0
20231030,120900,543885540,16320,16310,16320,16300,151
20231030,120800,541422160,16320,16320,16320,16320,0
20231030,120700,541422160,16320,16310,16320,16310,135
20231030,120600,539220200,16310,16340,16340,16310,168
20231030,120500,536478050,16370,16370,16370,16370,26
20231030,120400,536052430,16390,16390,16390,16390,0
20231030,120300,536052430,16390,16390,16390,16390,0
20231030,120200,536052430,16390,16390,16390,16390,0
20231030,120100,536052430,16390,16390,16390,16390,0
20231030,120000,536052430,16390,16390,16390,16390,0
20231030,115900,536052430,16390,16390,16390,16390,0
20231030,115800,536052430,16390,16390,16390,16390,5
20231030,115700,535970480,16410,16410,16410,16410,0
20231030,115600,535970480,16410,16410,16410,16410,0
20231030,115500,535970480,16410,16410,16410,16410,13
20231030,115400,535757150,16410,16390,16410,16390,83
20231030,115300,534395480,16390,16390,16390,16390,0
20231030,115200,534395480,16390,16390,16390,16390,0
20231030,115100,534395480,16390,16390,16390,16390,1
20231030,115000,534379090,16390,16330,16390,16330,205
20231030,114900,531030660,16330,16350,16350,16330,127
20231030,114800,528956270,16350,16390,16390,16350,143
20231030,114700,526616580,16400,16400,16400,16400,1
20231030,114600,526600180,16400,16400,16400,16400,25
20231030,114500,526190180,16400,16400,16400,16400,25
20231030,114400,525780180,16400,16400,16400,16400,300
20231030,114300,520860180,16400,16390,16410,16370,142
20231030,114200,518533630,16380,16400,16400,16380,120
20231030,114100,516567000,16400,16400,16400,16400,23
20231030,114000,516189800,16400,16390,16400,16390,27
20231030,113900,515747120,16390,16390,16390,16390,0
20231030,113800,515747120,16390,16390,16390,16390,0
20231030,113700,515747120,16390,16390,16390,16390,7
20231030,113600,515632390,16400,16400,16400,16400,0
20231030,113500,515632390,16400,16410,16410,16400,172
20231030,113400,512810090,16410,16420,16420,16410,11
20231030,113300,512629490,16420,16420,16420,16420,0
20231030,113200,512629490,16420,16420,16420,16420,1
20231030,113100,512613070,16420,16420,16420,16420,71
20231030,113000,511447250,16440,16440,16440,16440,0
20231030,112900,511447250,16440,16440,16440,16440,19
20231030,112800,511134890,16440,16440,16440,16440,2
20231030,112700,511102010,16450,16450,16450,16450,0
20231030,112600,511102010,16450,16450,16450,16450,0
20231030,112500,511102010,16450,16450,16450,16450,0
20231030,112400,511102010,16450,16450,16450,16450,0
20231030,112300,511102010,16450,16450,16450,16450,8
20231030,112200,510970410,16450,16450,16450,16450,114
20231030,112100,509095110,16400,16390,16400,16390,31
20231030,112000,508586910,16390,16390,16390,16390,65
20231030,111900,507521560,16390,16400,16400,16390,6
20231030,111800,507423210,16400,16400,16400,16390,57
20231030,111700,506488660,16400,16410,16410,16400,82
20231030,111600,505143450,16480,16480,16480,16480,0
20231030,111500,505143450,16480,16480,16480,16480,1
20231030,111400,505126970,16410,16410,16410,16410,0
20231030,111300,505126970,16410,16450,16450,16410,117
20231030,111200,503205180,16480,16490,16490,16480,30
20231030,111100,502710530,16490,16490,16490,16490,0
20231030,111000,502710530,16490,16490,16500,16490,194
20231030,110900,499511170,16490,16470,16490,16470,437
20231030,110800,492313460,16500,16490,16500,16490,11
20231030,110700,492131970,16500,16480,16500,16480,638
20231030,110600,481607020,16480,16480,16480,16480,10
20231030,110500,481442220,16480,16480,16480,16470,101
20231030,110400,479778240,16480,16480,16490,16480,104
20231030,110300,478064190,16480,16480,16480,16480,177
20231030,110200,475147230,16480,16480,16480,16480,0
20231030,110100,475147230,16480,16480,16480,16470,75
20231030,110000,473911530,16470,16480,16480,16470,89
20231030,105900,472444830,16490,16490,16490,16490,50
20231030,105800,471620330,16490,16450,16490,16450,450
20231030,105700,464210380,16450,16420,16450,16420,267
20231030,105600,459820630,16410,16390,16410,16390,84
20231030,105500,458443650,16390,16390,16390,16390,2
20231030,105400,458410870,16410,16410,16410,16410,14
20231030,105300,458181130,16390,16390,16430,16390,45
20231030,105200,457442380,16390,16430,16430,16390,23
20231030,105100,457064570,16430,16390,16430,16390,52
20231030,105000,456211010,16390,16430,16430,16390,42
20231030,104900,455522190,16440,16430,16440,16430,46
20231030,104800,454766070,16430,16450,16450,16430,24
20231030,104700,454371650,16450,16450,16450,16450,335
20231030,104600,448860900,16450,16450,16450,16450,216
20231030,104500,445307700,16450,16450,16460,16450,537
20231030,104400,436473710,16450,16400,16450,16390,948
20231030,104300,420905450,16400,16400,16400,16390,46
20231030,104200,420151070,16400,16350,16400,16350,821
20231030,104100,406712900,16380,16380,16380,16380,120
20231030,104000,404747300,16370,16370,16370,16370,6
20231030,103900,404649080,16380,16350,16380,16350,607
20231030,103800,394716210,16350,16350,16350,16350,38
20231030,103700,394094910,16350,16350,16350,16350,102
20231030,103600,392427210,16360,16360,16360,16360,0
20231030,103500,392427210,16360,16350,16360,16350,130
20231030,103400,390301580,16350,16350,16350,16350,27
20231030,103300,389860130,16350,16350,16350,16350,29
20231030,103200,389385980,16350,16350,16350,16350,0
20231030,103100,389385980,16350,16310,16350,16310,126
20231030,103000,387328320,16300,16310,16310,16300,269
20231030,102900,382941120,16310,16310,16310,16310,0
20231030,102800,382941120,16310,16310,16310,16310,120
20231030,102700,380983920,16310,16320,16320,16310,25
20231030,102600,380576160,16360,16320,16360,16320,229
20231030,102500,376830330,16310,16310,16310,16310,345
20231030,102400,371203380,16300,16300,16300,16300,83
20231030,102300,369850480,16300,16300,16300,16300,0
20231030,102200,369850480,16300,16300,16300,16300,56
20231030,102100,368937680,16280,16280,16280,16280,1
20231030,102000,368921400,16280,16300,16310,16280,101
20231030,101900,367276270,16300,16300,16300,16300,20
20231030,101800,366950270,16280,16290,16290,16280,101
20231030,101700,365305890,16290,16300,16300,16290,217
20231030,101600,361770290,16300,16300,16300,16300,0
20231030,101500,361770290,16300,16310,16310,16300,28
20231030,101400,361313790,16300,16310,16310,16300,33
20231030,101300,360775760,16310,16310,16310,16310,12
20231030,101200,360580040,16300,16300,16300,16300,0
20231030,101100,360580040,16300,16300,16300,16300,175
20231030,101000,357727540,16300,16300,16300,16300,0
20231030,100900,357727540,16300,16300,16300,16300,3
20231030,100800,357678640,16300,16310,16310,16300,648
20231030,100700,347109990,16360,16360,16360,16360,0
20231030,100600,347109990,16360,16360,16360,16360,55
20231030,100500,346210190,16290,16290,16290,16290,11
20231030,100400,346031000,16290,16290,16290,16290,0
20231030,100300,346031000,16290,16290,16290,16290,30
20231030,100200,345542300,16290,16290,16290,16290,1
20231030,100100,345526010,16290,16330,16350,16290,596
20231030,100000,335798620,16340,16360,16360,16340,462
20231030,095900,328244250,16370,16370,16370,16370,240
20231030,095800,324315450,16340,16340,16340,16340,23
20231030,095700,323939630,16330,16330,16330,16330,0
20231030,095600,323939630,16330,16340,16340,16330,73
20231030,095500,322746860,16370,16370,16370,16370,101
20231030,095400,321093490,16370,16370,16370,16330,133
20231030,095300,318918680,16380,16350,16380,16350,1944
20231030,095200,287111040,16350,16330,16350,16320,431
20231030,095100,280069180,16320,16320,16330,16320,9
20231030,095000,279922270,16340,16310,16340,16310,617
20231030,094900,269848960,16300,16300,16310,16300,318
20231030,094800,264665430,16290,16210,16290,16210,13
20231030,094700,264454220,16160,16180,16180,16160,63
20231030,094600,263435420,16210,16180,16210,16180,3367
20231030,094500,208922760,16190,16210,16210,16190,331
20231030,094400,203563850,16210,16210,16210,16210,10
20231030,094300,203401750,16210,16210,16210,16200,258
20231030,094200,199220340,16250,16250,16250,16250,5
20231030,094100,199139090,16210,16210,16210,16210,1
20231030,094000,199122880,16210,16210,16210,16210,171
20231030,093900,196350970,16250,16290,16290,16250,60
20231030,093800,195375260,16290,16280,16290,16280,52
20231030,093700,194528690,16300,16280,16310,16280,25
20231030,093600,194121280,16310,16300,16310,16280,155
20231030,093500,191593920,16310,16280,16310,16280,398
20231030,093400,185111370,16280,16290,16290,16280,66
20231030,093300,184036520,16290,16300,16300,16290,30
20231030,093200,183547680,16300,16270,16300,16270,234
20231030,093100,179734440,16270,16180,16270,16160,244
20231030,093000,175781210,16180,16180,16180,16180,40
20231030,092900,175134010,16180,16180,16180,16180,0
20231030,092800,175134010,16180,16190,16190,16180,74
20231030,092700,173936680,16190,16230,16230,16190,378
20231030,092600,167815240,16240,16250,16250,16240,119
20231030,092500,165881520,16250,16270,16270,16250,121
20231030,092400,163914160,16270,16270,16270,16270,4
20231030,092300,163849080,16280,16290,16290,16280,6
20231030,092200,163751370,16260,16290,16290,16260,216
20231030,092100,160236990,16290,16260,16290,16260,797
20231030,092000,147273630,16260,16250,16260,16250,6
20231030,091900,147176080,16260,16180,16260,16180,1214
20231030,091800,127447170,16100,16010,16150,16010,974
20231030,091700,111762720,16000,16100,16100,16000,232
20231030,091600,108048880,16000,16000,16000,16000,0
20231030,091500,108048880,16000,16020,16020,16000,501
20231030,091400,100028320,16020,16020,16040,16020,182
20231030,091300,97112650,16020,16020,16020,16020,22
20231030,091200,96760210,16010,16070,16070,16010,539
20231030,091100,88128580,16100,16030,16100,16010,286
20231030,091000,83548970,16030,16050,16050,16020,60
20231030,090900,82587430,16050,16070,16070,16050,206
20231030,090800,79280460,16080,16170,16170,16080,1583
20231030,090700,53736330,16160,16160,16160,16160,0
20231030,090600,53736330,16160,16280,16280,16160,136
20231030,090500,51523740,16150,16170,16170,16150,40
20231030,090400,50877670,16310,16310,16320,16310,319
20231030,090300,45672650,16330,16340,16340,16330,7
20231030,090200,45558280,16340,16250,16340,16250,126
20231030,090100,43505010,16250,16170,16250,16170,354
20231030,090000,37763220,16010,16180,16180,16010,2356