KissMeData/044490/min/candle-20231016.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231016,191800,1008457560,16770,16770,16770,16770,723
20231016,191700,1008457560,16770,16770,16770,16770,0
20231016,191600,1008457560,16770,16770,16770,16770,0
20231016,191500,1008457560,16770,16770,16770,16770,0
20231016,191400,1008457560,16770,16770,16770,16770,0
20231016,191300,1008457560,16770,16770,16770,16770,0
20231016,191200,1008457560,16770,16770,16770,16770,0
20231016,191100,1008457560,16770,16770,16770,16770,0
20231016,191000,1008457560,16770,16770,16770,16770,0
20231016,190900,1008457560,16770,16770,16770,16770,0
20231016,190800,1008457560,16770,16770,16770,16770,0
20231016,190700,1008457560,16770,16770,16770,16770,0
20231016,190600,1008457560,16770,16770,16770,16770,0
20231016,190500,1008457560,16770,16770,16770,16770,0
20231016,190400,1008457560,16770,16770,16770,16770,0
20231016,190300,1008457560,16770,16770,16770,16770,0
20231016,190200,1008457560,16770,16770,16770,16770,0
20231016,190100,1008457560,16770,16770,16770,16770,0
20231016,190000,1008457560,16770,16770,16770,16770,0
20231016,185900,1008457560,16770,16770,16770,16770,0
20231016,185800,1008457560,16770,16770,16770,16770,0
20231016,185700,1008457560,16770,16770,16770,16770,0
20231016,185600,1008457560,16770,16770,16770,16770,0
20231016,185500,1008457560,16770,16770,16770,16770,0
20231016,185400,1008457560,16770,16770,16770,16770,0
20231016,185300,1008457560,16770,16770,16770,16770,0
20231016,185200,1008457560,16770,16770,16770,16770,0
20231016,185100,1008457560,16770,16770,16770,16770,0
20231016,185000,1008457560,16770,16770,16770,16770,0
20231016,184900,1008457560,16770,16770,16770,16770,0
20231016,184800,1008457560,16770,16770,16770,16770,723
20231016,184700,1008457560,16770,16770,16770,16770,0
20231016,184600,1008457560,16770,16770,16770,16770,0
20231016,184500,1008457560,16770,16770,16770,16770,0
20231016,184400,1008457560,16770,16770,16770,16770,0
20231016,184300,1008457560,16770,16770,16770,16770,0
20231016,184200,1008457560,16770,16770,16770,16770,0
20231016,184100,1008457560,16770,16770,16770,16770,0
20231016,184000,1008457560,16770,16770,16770,16770,0
20231016,183900,1008457560,16770,16770,16770,16770,0
20231016,183800,1008457560,16770,16770,16770,16770,0
20231016,183700,1008457560,16770,16770,16770,16770,0
20231016,183600,1008457560,16770,16770,16770,16770,0
20231016,183500,1008457560,16770,16770,16770,16770,0
20231016,183400,1008457560,16770,16770,16770,16770,0
20231016,183300,1008457560,16770,16770,16770,16770,0
20231016,183200,1008457560,16770,16770,16770,16770,0
20231016,183100,1008457560,16770,16770,16770,16770,0
20231016,183000,1008457560,16770,16770,16770,16770,0
20231016,182900,1008457560,16770,16770,16770,16770,0
20231016,182800,1008457560,16770,16770,16770,16770,0
20231016,182700,1008457560,16770,16770,16770,16770,0
20231016,182600,1008457560,16770,16770,16770,16770,0
20231016,182500,1008457560,16770,16770,16770,16770,0
20231016,182400,1008457560,16770,16770,16770,16770,0
20231016,182300,1008457560,16770,16770,16770,16770,0
20231016,182200,1008457560,16770,16770,16770,16770,0
20231016,182100,1008457560,16770,16770,16770,16770,0
20231016,182000,1008457560,16770,16770,16770,16770,0
20231016,181900,1008457560,16770,16770,16770,16770,0
20231016,181800,1008457560,16770,16770,16770,16770,723
20231016,181700,1008457560,16770,16770,16770,16770,0
20231016,181600,1008457560,16770,16770,16770,16770,0
20231016,181500,1008457560,16770,16770,16770,16770,0
20231016,181400,1008457560,16770,16770,16770,16770,0
20231016,181300,1008457560,16770,16770,16770,16770,0
20231016,181200,1008457560,16770,16770,16770,16770,0
20231016,181100,1008457560,16770,16770,16770,16770,0
20231016,181000,1008457560,16770,16770,16770,16770,0
20231016,180900,1008457560,16770,16770,16770,16770,0
20231016,180800,1008457560,16770,16770,16770,16770,0
20231016,180700,1008457560,16770,16770,16770,16770,0
20231016,180600,1008457560,16770,16770,16770,16770,0
20231016,180500,1008457560,16770,16770,16770,16770,0
20231016,180400,1008457560,16770,16770,16770,16770,0
20231016,180300,1008457560,16770,16770,16770,16770,0
20231016,180200,1008457560,16770,16770,16770,16770,0
20231016,180100,1008457560,16770,16770,16770,16770,0
20231016,180000,1008457560,16770,16770,16770,16770,0
20231016,175900,1008457560,16770,16770,16770,16770,0
20231016,175800,1008457560,16770,16770,16770,16770,0
20231016,175700,1008457560,16770,16770,16770,16770,0
20231016,175600,1008457560,16770,16770,16770,16770,0
20231016,175500,1008457560,16770,16770,16770,16770,0
20231016,175400,1008457560,16770,16770,16770,16770,0
20231016,175300,1008457560,16770,16770,16770,16770,0
20231016,175200,1008457560,16770,16770,16770,16770,0
20231016,175100,1008457560,16770,16770,16770,16770,0
20231016,175000,1008457560,16770,16770,16770,16770,0
20231016,174900,1008457560,16770,16770,16770,16770,0
20231016,174800,1008457560,16770,16770,16770,16770,723
20231016,174700,1008457560,16770,16770,16770,16770,0
20231016,174600,1008457560,16770,16770,16770,16770,0
20231016,174500,1008457560,16770,16770,16770,16770,0
20231016,174400,1008457560,16770,16770,16770,16770,0
20231016,174300,1008457560,16770,16770,16770,16770,0
20231016,174200,1008457560,16770,16770,16770,16770,0
20231016,174100,1008457560,16770,16770,16770,16770,0
20231016,174000,1008457560,16770,16770,16770,16770,0
20231016,173900,1008457560,16770,16770,16770,16770,0
20231016,173800,1008457560,16770,16770,16770,16770,0
20231016,173700,1008457560,16770,16770,16770,16770,0
20231016,173600,1008457560,16770,16770,16770,16770,0
20231016,173500,1008457560,16770,16770,16770,16770,0
20231016,173400,1008457560,16770,16770,16770,16770,0
20231016,173300,1008457560,16770,16770,16770,16770,0
20231016,173200,1008457560,16770,16770,16770,16770,0
20231016,173100,1008457560,16770,16770,16770,16770,0
20231016,173000,1008457560,16770,16770,16770,16770,0
20231016,172900,1008457560,16770,16770,16770,16770,0
20231016,172800,1008457560,16770,16770,16770,16770,0
20231016,172700,1008457560,16770,16770,16770,16770,0
20231016,172600,1008457560,16770,16770,16770,16770,0
20231016,172500,1008457560,16770,16770,16770,16770,0
20231016,172400,1008457560,16770,16770,16770,16770,0
20231016,172300,1008457560,16770,16770,16770,16770,0
20231016,172200,1008457560,16770,16770,16770,16770,0
20231016,172100,1008457560,16770,16770,16770,16770,0
20231016,172000,1008457560,16770,16770,16770,16770,0
20231016,171900,1008457560,16770,16770,16770,16770,0
20231016,171800,1008457560,16770,16770,16770,16770,723
20231016,171700,1008457560,16770,16770,16770,16770,0
20231016,171600,1008457560,16770,16770,16770,16770,0
20231016,171500,1008457560,16770,16770,16770,16770,0
20231016,171400,1008457560,16770,16770,16770,16770,0
20231016,171300,1008457560,16770,16770,16770,16770,0
20231016,171200,1008457560,16770,16770,16770,16770,0
20231016,171100,1008457560,16770,16770,16770,16770,0
20231016,171000,1008457560,16770,16770,16770,16770,0
20231016,170900,1008457560,16770,16770,16770,16770,0
20231016,170800,1008457560,16770,16770,16770,16770,0
20231016,170700,1008457560,16770,16770,16770,16770,0
20231016,170600,1008457560,16770,16770,16770,16770,0
20231016,170500,1008457560,16770,16770,16770,16770,0
20231016,170400,1008457560,16770,16770,16770,16770,0
20231016,170300,1008457560,16770,16770,16770,16770,0
20231016,170200,1008457560,16770,16770,16770,16770,0
20231016,170100,1008457560,16770,16770,16770,16770,0
20231016,170000,1008457560,16770,16770,16770,16770,0
20231016,165900,1008457560,16770,16770,16770,16770,0
20231016,165800,1008457560,16770,16770,16770,16770,0
20231016,165700,1008457560,16770,16770,16770,16770,0
20231016,165600,1008457560,16770,16770,16770,16770,0
20231016,165500,1008457560,16770,16770,16770,16770,0
20231016,165400,1008457560,16770,16770,16770,16770,0
20231016,165300,1008457560,16770,16770,16770,16770,0
20231016,165200,1008457560,16770,16770,16770,16770,0
20231016,165100,1008457560,16770,16770,16770,16770,0
20231016,165000,1008457560,16770,16770,16770,16770,0
20231016,164900,1008457560,16770,16770,16770,16770,0
20231016,164800,1008457560,16770,16770,16770,16770,723
20231016,164700,1008457560,16770,16770,16770,16770,0
20231016,164600,1008457560,16770,16770,16770,16770,0
20231016,164500,1008457560,16770,16770,16770,16770,0
20231016,164400,1008457560,16770,16770,16770,16770,0
20231016,164300,1008457560,16770,16770,16770,16770,0
20231016,164200,1008457560,16770,16770,16770,16770,0
20231016,164100,1008457560,16770,16770,16770,16770,0
20231016,164000,1008457560,16770,16770,16770,16770,0
20231016,163900,1008457560,16770,16770,16770,16770,0
20231016,163800,1008457560,16770,16770,16770,16770,0
20231016,163700,1008457560,16770,16770,16770,16770,0
20231016,163600,1008457560,16770,16770,16770,16770,0
20231016,163500,1008457560,16770,16770,16770,16770,0
20231016,163400,1008457560,16770,16770,16770,16770,0
20231016,163300,1008457560,16770,16770,16770,16770,0
20231016,163200,1008457560,16770,16770,16770,16770,0
20231016,163100,1008457560,16770,16770,16770,16770,0
20231016,163000,1008457560,16770,16770,16770,16770,0
20231016,162900,1008457560,16770,16770,16770,16770,0
20231016,162800,1008457560,16770,16770,16770,16770,0
20231016,162700,1008457560,16770,16770,16770,16770,0
20231016,162600,1008457560,16770,16770,16770,16770,0
20231016,162500,1008457560,16770,16770,16770,16770,0
20231016,162400,1008457560,16770,16770,16770,16770,0
20231016,162300,1008457560,16770,16770,16770,16770,0
20231016,162200,1008457560,16770,16770,16770,16770,0
20231016,162100,1008457560,16770,16770,16770,16770,0
20231016,162000,1008457560,16770,16770,16770,16770,0
20231016,161900,1008457560,16770,16770,16770,16770,0
20231016,161800,1008457560,16770,16770,16770,16770,723
20231016,161700,1008457560,16770,16770,16770,16770,0
20231016,161600,1008457560,16770,16770,16770,16770,0
20231016,161500,1008457560,16770,16770,16770,16770,0
20231016,161400,1008457560,16770,16770,16770,16770,0
20231016,161300,1008457560,16770,16770,16770,16770,0
20231016,161200,1008457560,16770,16770,16770,16770,0
20231016,161100,1008457560,16770,16770,16770,16770,0
20231016,161000,1008457560,16770,16770,16770,16770,0
20231016,160900,1008457560,16770,16770,16770,16770,0
20231016,160800,1008457560,16770,16770,16770,16770,0
20231016,160700,1008457560,16770,16770,16770,16770,0
20231016,160600,1008457560,16770,16770,16770,16770,0
20231016,160500,1008457560,16770,16770,16770,16770,0
20231016,160400,1008457560,16770,16770,16770,16770,0
20231016,160300,1008457560,16770,16770,16770,16770,0
20231016,160200,1008457560,16770,16770,16770,16770,0
20231016,160100,1008457560,16770,16770,16770,16770,0
20231016,160000,1008457560,16770,16770,16770,16770,0
20231016,155900,1008457560,16770,16770,16770,16770,0
20231016,155800,1008457560,16770,16770,16770,16770,0
20231016,155700,1008457560,16770,16770,16770,16770,0
20231016,155600,1008457560,16770,16770,16770,16770,0
20231016,155500,1008457560,16770,16770,16770,16770,0
20231016,155400,1008457560,16770,16770,16770,16770,0
20231016,155300,1008457560,16770,16770,16770,16770,0
20231016,155200,1008457560,16770,16770,16770,16770,0
20231016,155100,1008457560,16770,16770,16770,16770,0
20231016,155000,1008457560,16770,16770,16770,16770,0
20231016,154900,1008457560,16770,16770,16770,16770,0
20231016,154800,1008457560,16770,16770,16770,16770,723
20231016,154700,1008457560,16770,16770,16770,16770,0
20231016,154600,1008457560,16770,16770,16770,16770,0
20231016,154500,1008457560,16770,16770,16770,16770,0
20231016,154400,1008457560,16770,16770,16770,16770,0
20231016,154300,1008457560,16770,16770,16770,16770,0
20231016,154200,1008457560,16770,16770,16770,16770,0
20231016,154100,1008457560,16770,16770,16770,16770,0
20231016,154000,1008457560,16770,16770,16770,16770,0
20231016,153900,1008457560,16770,16770,16770,16770,0
20231016,153800,1008457560,16770,16770,16770,16770,0
20231016,153700,1008457560,16770,16770,16770,16770,0
20231016,153600,1008457560,16770,16770,16770,16770,0
20231016,153500,1008457560,16770,16770,16770,16770,0
20231016,153400,1008457560,16770,16770,16770,16770,0
20231016,153300,1008457560,16770,16770,16770,16770,0
20231016,153200,1008457560,16770,16770,16770,16770,0
20231016,153100,1008457560,16770,16770,16770,16770,0
20231016,153000,1008457560,16770,16770,16770,16770,723
20231016,152900,996332850,16750,16750,16750,16750,0
20231016,152800,996332850,16750,16750,16750,16750,0
20231016,152700,996332850,16750,16750,16750,16750,0
20231016,152600,996332850,16750,16750,16750,16750,0
20231016,152500,996332850,16750,16750,16750,16750,0
20231016,152400,996332850,16750,16750,16750,16750,0
20231016,152300,996332850,16750,16750,16750,16750,0
20231016,152200,996332850,16750,16750,16750,16750,0
20231016,152100,996332850,16750,16750,16750,16750,0
20231016,152000,996332850,16750,16750,16750,16750,0
20231016,151900,996332850,16750,16740,16760,16740,492
20231016,151800,988087700,16740,16740,16740,16730,275
20231016,151700,983486220,16730,16730,16740,16730,34
20231016,151600,982917130,16740,16740,16750,16730,110
20231016,151500,981075490,16740,16740,16750,16740,48
20231016,151400,980271570,16740,16740,16740,16740,1
20231016,151300,980254830,16680,16710,16710,16680,180
20231016,151200,977250780,16730,16730,16730,16730,0
20231016,151100,977250780,16730,16720,16730,16720,142
20231016,151000,974875680,16700,16700,16700,16700,1
20231016,150900,974858980,16680,16680,16680,16680,0
20231016,150800,974858980,16680,16710,16720,16680,100
20231016,150700,973188290,16680,16710,16710,16680,500
20231016,150600,964847050,16700,16680,16700,16680,185
20231016,150500,961758550,16670,16680,16680,16670,83
20231016,150400,960374410,16680,16680,16680,16680,27
20231016,150300,959924050,16670,16600,16670,16600,1526
20231016,150200,934556260,16600,16600,16600,16600,29
20231016,150100,934074860,16600,16590,16600,16590,47
20231016,150000,933294710,16590,16590,16590,16590,0
20231016,145900,933294710,16590,16570,16590,16570,610
20231016,145800,923175150,16580,16550,16580,16550,337
20231016,145700,917590490,16550,16520,16550,16520,18
20231016,145600,917292800,16530,16530,16530,16530,0
20231016,145500,917292800,16530,16530,16530,16530,0
20231016,145400,917292800,16530,16530,16530,16530,0
20231016,145300,917292800,16530,16530,16530,16530,18
20231016,145200,916995260,16510,16520,16520,16510,136
20231016,145100,914748600,16500,16510,16510,16500,465
20231016,145000,907075880,16510,16510,16510,16500,104
20231016,144900,905359410,16570,16520,16570,16520,34
20231016,144800,904797280,16520,16540,16540,16520,80
20231016,144700,903474470,16590,16530,16590,16530,116
20231016,144600,901550410,16550,16520,16550,16520,85
20231016,144500,900145210,16550,16550,16550,16550,16
20231016,144400,899880410,16560,16480,16580,16480,943
20231016,144300,884255110,16470,16470,16470,16470,13
20231016,144200,884041000,16470,16470,16470,16470,6
20231016,144100,883942180,16470,16470,16470,16470,0
20231016,144000,883942180,16470,16470,16470,16470,13
20231016,143900,883728070,16480,16480,16480,16480,0
20231016,143800,883728070,16480,16470,16480,16470,2
20231016,143700,883695120,16480,16490,16490,16480,588
20231016,143600,874004420,16490,16490,16490,16490,10
20231016,143500,873839520,16490,16490,16490,16490,52
20231016,143400,872982040,16490,16490,16500,16490,28
20231016,143300,872520220,16500,16500,16510,16500,59
20231016,143200,871546400,16500,16520,16530,16500,680
20231016,143100,860318800,16520,16520,16520,16520,115
20231016,143000,858419000,16520,16510,16520,16510,6
20231016,142900,858319930,16510,16510,16510,16510,3
20231016,142800,858270400,16510,16510,16510,16510,13
20231016,142700,858055770,16510,16510,16510,16510,0
20231016,142600,858055770,16510,16510,16510,16510,8
20231016,142500,857923690,16530,16520,16530,16520,14
20231016,142400,857692400,16570,16560,16570,16560,58
20231016,142300,856731670,16560,16570,16570,16560,30
20231016,142200,856234580,16570,16560,16580,16560,79
20231016,142100,854925160,16580,16500,16580,16500,56
20231016,142000,853997900,16550,16550,16550,16550,0
20231016,141900,853997900,16550,16500,16550,16500,80
20231016,141800,852677780,16520,16520,16520,16520,0
20231016,141700,852677780,16520,16520,16520,16520,35
20231016,141600,852099580,16510,16490,16540,16490,94
20231016,141500,850546640,16480,16480,16480,16480,5
20231016,141400,850464240,16480,16480,16480,16480,41
20231016,141300,849788560,16480,16410,16480,16410,395
20231016,141200,843292480,16400,16400,16400,16400,60
20231016,141100,842308480,16410,16410,16410,16410,8
20231016,141000,842177200,16400,16480,16480,16400,650
20231016,140900,831493170,16480,16480,16480,16480,5
20231016,140800,831410770,16480,16480,16480,16480,3
20231016,140700,831361330,16490,16490,16490,16490,13
20231016,140600,831146960,16490,16490,16490,16490,0
20231016,140500,831146960,16490,16490,16490,16490,10
20231016,140400,830982060,16470,16450,16470,16450,17
20231016,140300,830702340,16400,16400,16400,16400,2
20231016,140200,830669540,16390,16390,16390,16390,0
20231016,140100,830669540,16390,16370,16420,16370,625
20231016,140000,820422030,16380,16380,16380,16380,47
20231016,135900,819652170,16370,16370,16370,16370,0
20231016,135800,819652170,16370,16380,16380,16370,5
20231016,135700,819570300,16380,16380,16380,16380,75
20231016,135600,818341800,16380,16380,16380,16380,0
20231016,135500,818341800,16380,16390,16390,16380,201
20231016,135400,815047910,16390,16390,16390,16390,0
20231016,135300,815047910,16390,16390,16390,16390,354
20231016,135200,809245850,16380,16380,16380,16380,16
20231016,135100,808983770,16380,16380,16380,16380,0
20231016,135000,808983770,16380,16380,16380,16380,0
20231016,134900,808983770,16380,16380,16380,16380,21
20231016,134800,808639790,16380,16380,16380,16380,0
20231016,134700,808639790,16380,16380,16380,16380,0
20231016,134600,808639790,16380,16380,16380,16380,16
20231016,134500,808377710,16380,16380,16380,16380,5
20231016,134400,808295810,16380,16380,16380,16380,50
20231016,134300,807476810,16370,16380,16380,16370,6
20231016,134200,807378560,16370,16370,16370,16370,5
20231016,134100,807296710,16360,16370,16370,16360,111
20231016,134000,805480690,16370,16360,16370,16360,105
20231016,133900,803762860,16360,16360,16360,16360,0
20231016,133800,803762860,16360,16370,16370,16360,76
20231016,133700,802518770,16370,16370,16370,16360,171
20231016,133600,799719780,16380,16390,16390,16380,28
20231016,133500,799261070,16390,16390,16390,16390,0
20231016,133400,799261070,16390,16400,16400,16390,18
20231016,133300,798965950,16390,16390,16390,16390,7
20231016,133200,798851220,16390,16390,16390,16380,36
20231016,133100,798261490,16400,16410,16410,16400,7
20231016,133000,798146680,16390,16390,16390,16390,300
20231016,132900,793229680,16380,16360,16380,16360,275
20231016,132800,788725250,16340,16340,16340,16340,4
20231016,132700,788659890,16340,16340,16340,16340,5
20231016,132600,788578190,16330,16330,16330,16330,0
20231016,132500,788578190,16330,16330,16330,16330,11
20231016,132400,788398560,16320,16320,16320,16320,0
20231016,132300,788398560,16320,16320,16320,16320,0
20231016,132200,788398560,16320,16320,16320,16320,3
20231016,132100,788349600,16340,16340,16340,16340,4
20231016,132000,788284240,16340,16320,16380,16320,13
20231016,131900,788071760,16300,16300,16310,16300,5
20231016,131800,787990250,16300,16300,16300,16300,0
20231016,131700,787990250,16300,16300,16300,16300,5
20231016,131600,787908750,16300,16300,16300,16300,3
20231016,131500,787859850,16300,16310,16310,16300,3
20231016,131400,787810930,16300,16300,16300,16300,0
20231016,131300,787810930,16300,16300,16300,16300,8
20231016,131200,787680530,16300,16300,16300,16300,0
20231016,131100,787680530,16300,16300,16300,16300,0
20231016,131000,787680530,16300,16300,16300,16300,0
20231016,130900,787680530,16300,16300,16360,16300,122
20231016,130800,785685020,16300,16370,16370,16300,222
20231016,130700,782059650,16370,16370,16370,16370,3
20231016,130600,782010540,16380,16380,16380,16380,89
20231016,130500,780552720,16360,16350,16370,16350,522
20231016,130400,772007650,16340,16340,16340,16340,0
20231016,130300,772007650,16340,16340,16340,16340,1
20231016,130200,771991310,16320,16320,16320,16320,3
20231016,130100,771942350,16310,16310,16320,16310,173
20231016,130000,769119050,16310,16310,16310,16310,0
20231016,125900,769119050,16310,16310,16310,16310,0
20231016,125800,769119050,16310,16300,16310,16300,8
20231016,125700,768988600,16320,16320,16320,16320,0
20231016,125600,768988600,16320,16330,16330,16310,90
20231016,125500,767520660,16310,16300,16310,16300,8
20231016,125400,767390210,16320,16320,16320,16320,0
20231016,125300,767390210,16320,16320,16320,16320,0
20231016,125200,767390210,16320,16310,16320,16310,4
20231016,125100,767324960,16320,16310,16320,16310,4
20231016,125000,767259710,16300,16300,16300,16300,71
20231016,124900,766102410,16300,16320,16320,16300,176
20231016,124800,763231510,16320,16320,16320,16320,0
20231016,124700,763231510,16320,16320,16320,16320,0
20231016,124600,763231510,16320,16320,16320,16320,3
20231016,124500,763182550,16320,16320,16320,16320,5
20231016,124400,763100950,16320,16320,16320,16320,150
20231016,124300,760652950,16320,16320,16320,16320,1
20231016,124200,760636630,16320,16320,16320,16320,4
20231016,124100,760571350,16320,16320,16320,16320,1
20231016,124000,760555030,16310,16310,16310,16310,3
20231016,123900,760506100,16300,16300,16300,16300,0
20231016,123800,760506100,16300,16320,16320,16300,6
20231016,123700,760408200,16320,16380,16380,16290,18
20231016,123600,760114130,16320,16320,16320,16320,12
20231016,123500,759918290,16310,16300,16310,16300,5
20231016,123400,759836760,16280,16300,16300,16280,197
20231016,123300,756627450,16320,16320,16390,16320,67
20231016,123200,755533260,16390,16300,16390,16300,38
20231016,123100,754913220,16300,16300,16300,16300,0
20231016,123000,754913220,16300,16300,16300,16300,0
20231016,122900,754913220,16300,16310,16310,16300,76
20231016,122800,753674400,16310,16310,16310,16310,3
20231016,122700,753625470,16300,16300,16300,16300,0
20231016,122600,753625470,16300,16300,16300,16300,90
20231016,122500,752158470,16290,16320,16320,16290,1105
20231016,122400,734143600,16330,16330,16330,16330,5
20231016,122300,734061950,16320,16370,16370,16320,581
20231016,122200,724566210,16360,16360,16360,16360,30
20231016,122100,724075410,16370,16370,16370,16370,9
20231016,122000,723928080,16370,16370,16370,16370,3
20231016,121900,723878970,16370,16370,16370,16370,200
20231016,121800,720604970,16370,16370,16370,16370,1
20231016,121700,720588600,16340,16340,16340,16340,17
20231016,121600,720310820,16370,16370,16370,16370,0
20231016,121500,720310820,16370,16350,16370,16350,13
20231016,121400,720098050,16350,16360,16360,16350,424
20231016,121300,713163700,16380,16380,16380,16380,11
20231016,121200,712983520,16400,16400,16400,16400,1
20231016,121100,712967120,16380,16380,16380,16380,0
20231016,121000,712967120,16380,16380,16380,16380,1
20231016,120900,712950740,16360,16360,16360,16360,26
20231016,120800,712525380,16350,16350,16350,16350,1
20231016,120700,712509030,16330,16330,16330,16330,0
20231016,120600,712509030,16330,16330,16330,16330,0
20231016,120500,712509030,16330,16330,16330,16330,0
20231016,120400,712509030,16330,16350,16350,16330,200
20231016,120300,709241650,16350,16340,16350,16330,104
20231016,120200,707542680,16340,16380,16380,16340,358
20231016,120100,701688660,16360,16360,16360,16360,30
20231016,120000,701197860,16370,16370,16370,16370,0
20231016,115900,701197860,16370,16370,16370,16370,1
20231016,115800,701181490,16350,16370,16370,16350,119
20231016,115700,699233540,16370,16400,16400,16370,109
20231016,115600,697446050,16420,16420,16420,16420,2
20231016,115500,697413210,16420,16420,16420,16420,1
20231016,115400,697396790,16410,16410,16410,16410,0
20231016,115300,697396790,16410,16410,16410,16410,3
20231016,115200,697347560,16410,16410,16410,16410,0
20231016,115100,697347560,16410,16410,16410,16410,1
20231016,115000,697331150,16390,16390,16390,16390,3
20231016,114900,697281980,16390,16390,16390,16390,0
20231016,114800,697281980,16390,16390,16390,16390,0
20231016,114700,697281980,16390,16390,16390,16390,3
20231016,114600,697232810,16390,16390,16390,16390,2
20231016,114500,697200030,16390,16370,16390,16370,68
20231016,114400,696086850,16460,16350,16460,16350,1294
20231016,114300,674914960,16370,16370,16370,16370,543
20231016,114200,666026050,16370,16370,16370,16370,1
20231016,114100,666009680,16370,16370,16370,16370,0
20231016,114000,666009680,16370,16370,16450,16370,636
20231016,113900,655547930,16370,16370,16370,16370,414
20231016,113800,648770750,16370,16370,16370,16370,52
20231016,113700,647919510,16370,16380,16390,16370,872
20231016,113600,633639100,16380,16450,16450,16380,2402
20231016,113500,594239590,16450,16450,16450,16450,944
20231016,113400,578710790,16450,16460,16460,16450,303
20231016,113300,573726040,16460,16460,16460,16460,1
20231016,113200,573709580,16450,16450,16450,16450,0
20231016,113100,573709580,16450,16450,16450,16450,0
20231016,113000,573709580,16450,16450,16450,16450,0
20231016,112900,573709580,16450,16450,16450,16450,59
20231016,112800,572739030,16450,16510,16510,16450,197
20231016,112700,569486650,16510,16510,16510,16510,0
20231016,112600,569486650,16510,16510,16510,16510,0
20231016,112500,569486650,16510,16480,16510,16480,19
20231016,112400,569173260,16480,16480,16480,16480,1
20231016,112300,569156780,16480,16480,16480,16480,0
20231016,112200,569156780,16480,16480,16500,16480,7
20231016,112100,569041400,16480,16580,16580,16480,216
20231016,112000,565476480,16550,16550,16550,16550,2
20231016,111900,565443380,16500,16540,16550,16500,872
20231016,111800,551025790,16530,16530,16530,16530,0
20231016,111700,551025790,16530,16530,16530,16530,0
20231016,111600,551025790,16530,16530,16530,16530,8
20231016,111500,550893550,16520,16520,16520,16520,0
20231016,111400,550893550,16520,16520,16520,16520,1
20231016,111300,550877030,16520,16520,16520,16520,0
20231016,111200,550877030,16520,16520,16520,16520,0
20231016,111100,550877030,16520,16520,16520,16520,0
20231016,111000,550877030,16520,16520,16520,16520,0
20231016,110900,550877030,16520,16520,16520,16520,6
20231016,110800,550777910,16520,16590,16590,16500,1531
20231016,110700,525453150,16570,16570,16570,16570,0
20231016,110600,525453150,16570,16550,16570,16530,648
20231016,110500,514719430,16570,16650,16650,16570,764
20231016,110400,502015950,16680,16700,16700,16680,637
20231016,110300,491381320,16720,16740,16740,16720,513
20231016,110200,482803920,16750,16750,16750,16750,0
20231016,110100,482803920,16750,16750,16750,16750,0
20231016,110000,482803920,16750,16770,16770,16750,100
20231016,105900,481128890,16770,16770,16770,16770,0
20231016,105800,481128890,16770,16780,16780,16770,300
20231016,105700,476096310,16780,16780,16780,16780,0
20231016,105600,476096310,16780,16790,16790,16780,386
20231016,105500,469615790,16790,16810,16810,16790,531
20231016,105400,460693900,16840,16840,16840,16840,0
20231016,105300,460693900,16840,16840,16840,16840,0
20231016,105200,460693900,16840,16840,16840,16840,0
20231016,105100,460693900,16840,16830,16840,16830,450
20231016,105000,453118410,16820,16820,16820,16820,200
20231016,104900,449754410,16820,16820,16820,16820,1
20231016,104800,449737590,16790,16790,16790,16790,0
20231016,104700,449737590,16790,16790,16790,16790,65
20231016,104600,448646240,16820,16820,16820,16820,0
20231016,104500,448646240,16820,16820,16820,16820,0
20231016,104400,448646240,16820,16850,16850,16820,878
20231016,104300,433858020,16890,16890,16890,16890,0
20231016,104200,433858020,16890,16890,16890,16890,10
20231016,104100,433689120,16850,16850,16850,16850,0
20231016,104000,433689120,16850,16850,16850,16850,92
20231016,103900,432138920,16850,16850,16850,16850,76
20231016,103800,430858320,16850,16850,16850,16850,297
20231016,103700,425853870,16850,16920,16920,16850,543
20231016,103600,416701420,16950,16950,16950,16940,317
20231016,103500,411329440,16950,16920,16950,16920,457
20231016,103400,403589530,16910,16910,16910,16910,0
20231016,103300,403589530,16910,16920,16920,16910,200
20231016,103200,400206530,16930,16940,16940,16930,2
20231016,103100,400172660,16920,16960,16960,16920,506
20231016,103000,391591980,16970,16950,16970,16950,414
20231016,102900,384570150,16940,16880,16940,16880,598
20231016,102800,374455480,16870,16850,16870,16850,129
20231016,102700,372279680,16820,16820,16820,16820,0
20231016,102600,372279680,16820,16800,16820,16800,135
20231016,102500,370011380,16770,16770,16770,16770,1
20231016,102400,369994610,16800,16770,16800,16770,32
20231016,102300,369457940,16800,16800,16800,16800,1
20231016,102200,369441140,16790,16790,16790,16790,0
20231016,102100,369441140,16790,16790,16790,16790,0
20231016,102000,369441140,16790,16790,16790,16790,1
20231016,101900,369424350,16760,16760,16760,16760,0
20231016,101800,369424350,16760,16760,16760,16760,10
20231016,101700,369256750,16760,16790,16790,16760,28
20231016,101600,368786660,16790,16790,16790,16790,1
20231016,101500,368769870,16790,16790,16790,16790,1
20231016,101400,368753080,16840,16810,16840,16790,51
20231016,101300,367896630,16850,16850,16850,16850,1
20231016,101200,367879780,16860,16850,16860,16850,20
20231016,101100,367542700,16860,16850,16860,16850,19
20231016,101000,367222380,16850,16790,16850,16790,1240
20231016,100900,346358620,16780,16780,16780,16780,1
20231016,100800,346341840,16780,16780,16780,16750,86
20231016,100700,344901280,16750,16750,16750,16750,0
20231016,100600,344901280,16750,16730,16750,16730,387
20231016,100500,338421290,16730,16730,16730,16730,30
20231016,100400,337919390,16740,16740,16740,16740,0
20231016,100300,337919390,16740,16740,16740,16740,0
20231016,100200,337919390,16740,16740,16740,16740,0
20231016,100100,337919390,16740,16740,16740,16740,0
20231016,100000,337919390,16740,16690,16740,16690,131
20231016,095900,335726670,16680,16640,16680,16640,355
20231016,095800,329814310,16640,16690,16690,16640,135
20231016,095700,327565610,16690,16730,16730,16690,60
20231016,095600,326563440,16700,16700,16700,16700,0
20231016,095500,326563440,16700,16700,16700,16700,50
20231016,095400,325728440,16700,16700,16700,16700,1
20231016,095300,325711740,16700,16700,16700,16700,14
20231016,095200,325477940,16700,16700,16700,16700,0
20231016,095100,325477940,16700,16700,16700,16700,60
20231016,095000,324475940,16700,16700,16700,16700,0
20231016,094900,324475940,16700,16700,16700,16700,5
20231016,094800,324392440,16750,16750,16750,16750,0
20231016,094700,324392440,16750,16750,16750,16750,0
20231016,094600,324392440,16750,16750,16750,16750,0
20231016,094500,324392440,16750,16750,16750,16750,1
20231016,094400,324375690,16730,16730,16730,16700,260
20231016,094300,320025920,16700,16730,16730,16700,139
20231016,094200,317704500,16730,16730,16730,16730,237
20231016,094100,313739490,16730,16710,16730,16650,157
20231016,094000,311117950,16760,16760,16760,16760,5
20231016,093900,311034150,16790,16790,16790,16790,2732
20231016,093800,265163870,16790,16780,16810,16780,10
20231016,093700,264995920,16730,16790,16790,16730,22
20231016,093600,264627800,16830,16700,16830,16700,1516
20231016,093500,239191230,16700,16700,16700,16700,12
20231016,093400,238990830,16660,16660,16660,16660,0
20231016,093300,238990830,16660,16660,16660,16660,0
20231016,093200,238990830,16660,16630,16660,16630,4
20231016,093100,238924260,16630,16620,16630,16620,14
20231016,093000,238691470,16620,16570,16620,16570,1037
20231016,092900,221497530,16540,16540,16540,16540,0
20231016,092800,221497530,16540,16620,16620,16540,4592
20231016,092700,145454910,16620,16620,16650,16620,291
20231016,092600,140617900,16630,16610,16630,16610,170
20231016,092500,137793550,16570,16570,16570,16570,73
20231016,092400,136583940,16610,16610,16610,16610,0
20231016,092300,136583940,16610,16610,16610,16610,0
20231016,092200,136583940,16610,16610,16610,16610,27
20231016,092100,136135470,16610,16590,16610,16590,51
20231016,092000,135288960,16600,16600,16600,16600,22
20231016,091900,134923760,16560,16580,16580,16560,30
20231016,091800,134426780,16590,16600,16640,16590,166
20231016,091700,131671860,16710,16710,16710,16710,2
20231016,091600,131638440,16720,16720,16720,16720,1
20231016,091500,131621720,16730,16730,16730,16730,100
20231016,091400,129948720,16730,16730,16730,16730,10
20231016,091300,129781420,16740,16740,16740,16740,0
20231016,091200,129781420,16740,16740,16740,16740,108
20231016,091100,127973500,16740,16740,16740,16740,10
20231016,091000,127806100,16550,16520,16550,16520,1543
20231016,090900,102276070,16540,16520,16550,16520,1101
20231016,090800,84066670,16500,16410,16500,16410,85
20231016,090700,82665100,16460,16410,16460,16400,410
20231016,090600,75927860,16330,16320,16430,16310,33
20231016,090500,75389300,16350,16400,16400,16350,34
20231016,090400,74833000,16520,16400,16520,16400,50
20231016,090300,74009160,16480,16780,16780,16480,2088
20231016,090200,39493370,16540,16780,16790,16540,960
20231016,090100,23580890,16800,16560,16800,16560,40
20231016,090000,22913240,16520,16520,16520,16520,1387