KissMeData/003100/min/candle-20231024.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231024,183700,766199210,17360,17360,17360,17360,514
20231024,183600,766199210,17360,17360,17360,17360,0
20231024,183500,766199210,17360,17360,17360,17360,0
20231024,183400,766199210,17360,17360,17360,17360,0
20231024,183300,766199210,17360,17360,17360,17360,0
20231024,183200,766199210,17360,17360,17360,17360,0
20231024,183100,766199210,17360,17360,17360,17360,0
20231024,183000,766199210,17360,17360,17360,17360,0
20231024,182900,766199210,17360,17360,17360,17360,0
20231024,182800,766199210,17360,17360,17360,17360,0
20231024,182700,766199210,17360,17360,17360,17360,0
20231024,182600,766199210,17360,17360,17360,17360,0
20231024,182500,766199210,17360,17360,17360,17360,0
20231024,182400,766199210,17360,17360,17360,17360,0
20231024,182300,766199210,17360,17360,17360,17360,0
20231024,182200,766199210,17360,17360,17360,17360,0
20231024,182100,766199210,17360,17360,17360,17360,0
20231024,182000,766199210,17360,17360,17360,17360,0
20231024,181900,766199210,17360,17360,17360,17360,0
20231024,181800,766199210,17360,17360,17360,17360,0
20231024,181700,766199210,17360,17360,17360,17360,0
20231024,181600,766199210,17360,17360,17360,17360,0
20231024,181500,766199210,17360,17360,17360,17360,0
20231024,181400,766199210,17360,17360,17360,17360,0
20231024,181300,766199210,17360,17360,17360,17360,0
20231024,181200,766199210,17360,17360,17360,17360,0
20231024,181100,766199210,17360,17360,17360,17360,0
20231024,181000,766199210,17360,17360,17360,17360,0
20231024,180900,766199210,17360,17360,17360,17360,0
20231024,180800,766199210,17360,17360,17360,17360,0
20231024,180700,766199210,17360,17360,17360,17360,514
20231024,180600,766199210,17360,17360,17360,17360,0
20231024,180500,766199210,17360,17360,17360,17360,0
20231024,180400,766199210,17360,17360,17360,17360,0
20231024,180300,766199210,17360,17360,17360,17360,0
20231024,180200,766199210,17360,17360,17360,17360,0
20231024,180100,766199210,17360,17360,17360,17360,0
20231024,180000,766199210,17360,17360,17360,17360,0
20231024,175900,766199210,17360,17360,17360,17360,0
20231024,175800,766199210,17360,17360,17360,17360,0
20231024,175700,766199210,17360,17360,17360,17360,0
20231024,175600,766199210,17360,17360,17360,17360,0
20231024,175500,766199210,17360,17360,17360,17360,0
20231024,175400,766199210,17360,17360,17360,17360,0
20231024,175300,766199210,17360,17360,17360,17360,0
20231024,175200,766199210,17360,17360,17360,17360,0
20231024,175100,766199210,17360,17360,17360,17360,0
20231024,175000,766199210,17360,17360,17360,17360,0
20231024,174900,766199210,17360,17360,17360,17360,0
20231024,174800,766199210,17360,17360,17360,17360,0
20231024,174700,766199210,17360,17360,17360,17360,0
20231024,174600,766199210,17360,17360,17360,17360,0
20231024,174500,766199210,17360,17360,17360,17360,0
20231024,174400,766199210,17360,17360,17360,17360,0
20231024,174300,766199210,17360,17360,17360,17360,0
20231024,174200,766199210,17360,17360,17360,17360,0
20231024,174100,766199210,17360,17360,17360,17360,0
20231024,174000,766199210,17360,17360,17360,17360,0
20231024,173900,766199210,17360,17360,17360,17360,0
20231024,173800,766199210,17360,17360,17360,17360,0
20231024,173700,766199210,17360,17360,17360,17360,514
20231024,173600,766199210,17360,17360,17360,17360,0
20231024,173500,766199210,17360,17360,17360,17360,0
20231024,173400,766199210,17360,17360,17360,17360,0
20231024,173300,766199210,17360,17360,17360,17360,0
20231024,173200,766199210,17360,17360,17360,17360,0
20231024,173100,766199210,17360,17360,17360,17360,0
20231024,173000,766199210,17360,17360,17360,17360,0
20231024,172900,766199210,17360,17360,17360,17360,0
20231024,172800,766199210,17360,17360,17360,17360,0
20231024,172700,766199210,17360,17360,17360,17360,0
20231024,172600,766199210,17360,17360,17360,17360,0
20231024,172500,766199210,17360,17360,17360,17360,0
20231024,172400,766199210,17360,17360,17360,17360,0
20231024,172300,766199210,17360,17360,17360,17360,0
20231024,172200,766199210,17360,17360,17360,17360,0
20231024,172100,766199210,17360,17360,17360,17360,0
20231024,172000,766199210,17360,17360,17360,17360,0
20231024,171900,766199210,17360,17360,17360,17360,0
20231024,171800,766199210,17360,17360,17360,17360,0
20231024,171700,766199210,17360,17360,17360,17360,0
20231024,171600,766199210,17360,17360,17360,17360,0
20231024,171500,766199210,17360,17360,17360,17360,0
20231024,171400,766199210,17360,17360,17360,17360,0
20231024,171300,766199210,17360,17360,17360,17360,0
20231024,171200,766199210,17360,17360,17360,17360,0
20231024,171100,766199210,17360,17360,17360,17360,0
20231024,171000,766199210,17360,17360,17360,17360,0
20231024,170900,766199210,17360,17360,17360,17360,0
20231024,170800,766199210,17360,17360,17360,17360,0
20231024,170700,766199210,17360,17360,17360,17360,514
20231024,170600,766199210,17360,17360,17360,17360,0
20231024,170500,766199210,17360,17360,17360,17360,0
20231024,170400,766199210,17360,17360,17360,17360,0
20231024,170300,766199210,17360,17360,17360,17360,0
20231024,170200,766199210,17360,17360,17360,17360,0
20231024,170100,766199210,17360,17360,17360,17360,0
20231024,170000,766199210,17360,17360,17360,17360,0
20231024,165900,766199210,17360,17360,17360,17360,0
20231024,165800,766199210,17360,17360,17360,17360,0
20231024,165700,766199210,17360,17360,17360,17360,0
20231024,165600,766199210,17360,17360,17360,17360,0
20231024,165500,766199210,17360,17360,17360,17360,0
20231024,165400,766199210,17360,17360,17360,17360,0
20231024,165300,766199210,17360,17360,17360,17360,0
20231024,165200,766199210,17360,17360,17360,17360,0
20231024,165100,766199210,17360,17360,17360,17360,0
20231024,165000,766199210,17360,17360,17360,17360,0
20231024,164900,766199210,17360,17360,17360,17360,0
20231024,164800,766199210,17360,17360,17360,17360,0
20231024,164700,766199210,17360,17360,17360,17360,0
20231024,164600,766199210,17360,17360,17360,17360,0
20231024,164500,766199210,17360,17360,17360,17360,0
20231024,164400,766199210,17360,17360,17360,17360,0
20231024,164300,766199210,17360,17360,17360,17360,0
20231024,164200,766199210,17360,17360,17360,17360,0
20231024,164100,766199210,17360,17360,17360,17360,0
20231024,164000,766199210,17360,17360,17360,17360,0
20231024,163900,766199210,17360,17360,17360,17360,0
20231024,163800,766199210,17360,17360,17360,17360,0
20231024,163700,766199210,17360,17360,17360,17360,514
20231024,163600,766199210,17360,17360,17360,17360,0
20231024,163500,766199210,17360,17360,17360,17360,0
20231024,163400,766199210,17360,17360,17360,17360,0
20231024,163300,766199210,17360,17360,17360,17360,0
20231024,163200,766199210,17360,17360,17360,17360,0
20231024,163100,766199210,17360,17360,17360,17360,0
20231024,163000,766199210,17360,17360,17360,17360,0
20231024,162900,766199210,17360,17360,17360,17360,0
20231024,162800,766199210,17360,17360,17360,17360,0
20231024,162700,766199210,17360,17360,17360,17360,0
20231024,162600,766199210,17360,17360,17360,17360,0
20231024,162500,766199210,17360,17360,17360,17360,0
20231024,162400,766199210,17360,17360,17360,17360,0
20231024,162300,766199210,17360,17360,17360,17360,0
20231024,162200,766199210,17360,17360,17360,17360,0
20231024,162100,766199210,17360,17360,17360,17360,0
20231024,162000,766199210,17360,17360,17360,17360,0
20231024,161900,766199210,17360,17360,17360,17360,0
20231024,161800,766199210,17360,17360,17360,17360,0
20231024,161700,766199210,17360,17360,17360,17360,0
20231024,161600,766199210,17360,17360,17360,17360,0
20231024,161500,766199210,17360,17360,17360,17360,0
20231024,161400,766199210,17360,17360,17360,17360,0
20231024,161300,766199210,17360,17360,17360,17360,0
20231024,161200,766199210,17360,17360,17360,17360,0
20231024,161100,766199210,17360,17360,17360,17360,0
20231024,161000,766199210,17360,17360,17360,17360,0
20231024,160900,766199210,17360,17360,17360,17360,0
20231024,160800,766199210,17360,17360,17360,17360,0
20231024,160700,766199210,17360,17360,17360,17360,514
20231024,160600,766199210,17360,17360,17360,17360,0
20231024,160500,766199210,17360,17360,17360,17360,0
20231024,160400,766199210,17360,17360,17360,17360,0
20231024,160300,766199210,17360,17360,17360,17360,0
20231024,160200,766199210,17360,17360,17360,17360,0
20231024,160100,766199210,17360,17360,17360,17360,0
20231024,160000,766199210,17360,17360,17360,17360,0
20231024,155900,766199210,17360,17360,17360,17360,0
20231024,155800,766199210,17360,17360,17360,17360,0
20231024,155700,766199210,17360,17360,17360,17360,0
20231024,155600,766199210,17360,17360,17360,17360,0
20231024,155500,766199210,17360,17360,17360,17360,0
20231024,155400,766199210,17360,17360,17360,17360,0
20231024,155300,766199210,17360,17360,17360,17360,0
20231024,155200,766199210,17360,17360,17360,17360,0
20231024,155100,766199210,17360,17360,17360,17360,0
20231024,155000,766199210,17360,17360,17360,17360,0
20231024,154900,766199210,17360,17360,17360,17360,0
20231024,154800,766199210,17360,17360,17360,17360,0
20231024,154700,766199210,17360,17360,17360,17360,0
20231024,154600,766199210,17360,17360,17360,17360,0
20231024,154500,766199210,17360,17360,17360,17360,0
20231024,154400,766199210,17360,17360,17360,17360,0
20231024,154300,766199210,17360,17360,17360,17360,0
20231024,154200,766199210,17360,17360,17360,17360,0
20231024,154100,766199210,17360,17360,17360,17360,0
20231024,154000,766199210,17360,17360,17360,17360,0
20231024,153900,766199210,17360,17360,17360,17360,0
20231024,153800,766199210,17360,17360,17360,17360,0
20231024,153700,766199210,17360,17360,17360,17360,514
20231024,153600,766199210,17360,17360,17360,17360,0
20231024,153500,766199210,17360,17360,17360,17360,0
20231024,153400,766199210,17360,17360,17360,17360,0
20231024,153300,766199210,17360,17360,17360,17360,0
20231024,153200,766199210,17360,17360,17360,17360,0
20231024,153100,766199210,17360,17360,17360,17360,0
20231024,153000,766199210,17360,17360,17360,17360,514
20231024,152900,757276170,17360,17360,17360,17360,0
20231024,152800,757276170,17360,17360,17360,17360,0
20231024,152700,757276170,17360,17360,17360,17360,0
20231024,152600,757276170,17360,17360,17360,17360,0
20231024,152500,757276170,17360,17360,17360,17360,0
20231024,152400,757276170,17360,17360,17360,17360,0
20231024,152300,757276170,17360,17360,17360,17360,0
20231024,152200,757276170,17360,17360,17360,17360,0
20231024,152100,757276170,17360,17360,17360,17360,0
20231024,152000,757276170,17360,17360,17360,17360,0
20231024,151900,757276170,17360,17350,17360,17350,180
20231024,151800,754153110,17340,17330,17340,17330,41
20231024,151700,753442420,17340,17350,17350,17340,47
20231024,151600,752627410,17340,17340,17350,17340,25
20231024,151500,752193850,17350,17330,17350,17330,58
20231024,151400,751188290,17340,17310,17340,17310,61
20231024,151300,750131650,17310,17310,17310,17310,1
20231024,151200,750114340,17330,17320,17330,17270,1046
20231024,151100,732037340,17320,17310,17340,17310,207
20231024,151000,728449200,17290,17330,17330,17290,22
20231024,150900,728068150,17340,17340,17340,17330,29
20231024,150800,727565520,17340,17340,17350,17330,89
20231024,150700,726022250,17350,17340,17350,17330,60
20231024,150600,724981840,17350,17320,17350,17320,308
20231024,150500,719643910,17310,17320,17320,17310,104
20231024,150400,717843650,17320,17310,17320,17300,10
20231024,150300,717670540,17300,17310,17320,17300,114
20231024,150200,715697480,17320,17320,17330,17310,64
20231024,150100,714589000,17320,17320,17330,17320,63
20231024,150000,713497560,17320,17320,17330,17310,125
20231024,145900,711332940,17320,17310,17320,17300,23
20231024,145800,710934880,17320,17320,17330,17320,57
20231024,145700,709947620,17310,17310,17330,17310,117
20231024,145600,707921600,17310,17280,17320,17270,61
20231024,145500,706866040,17290,17280,17290,17210,2643
20231024,145400,661300750,17280,17290,17300,17280,62
20231024,145300,660228770,17300,17300,17310,17300,66
20231024,145200,659086940,17290,17300,17300,17290,35
20231024,145100,658481470,17310,17300,17310,17300,12
20231024,145000,658273770,17310,17320,17320,17300,69
20231024,144900,657079670,17330,17260,17340,17260,711
20231024,144800,644784560,17270,17260,17270,17250,143
20231024,144700,642317380,17260,17270,17270,17250,52
20231024,144600,641419790,17260,17260,17270,17260,44
20231024,144500,640660330,17270,17260,17270,17240,36
20231024,144400,640039130,17240,17230,17260,17230,145
20231024,144300,637539120,17220,17240,17240,17220,41
20231024,144200,636832640,17230,17230,17230,17230,36
20231024,144100,636212360,17220,17240,17240,17220,63
20231024,144000,635127290,17230,17230,17240,17230,5
20231024,143900,635041130,17230,17220,17230,17220,30
20231024,143800,634524250,17230,17230,17230,17230,1
20231024,143700,634507020,17220,17230,17230,17220,11
20231024,143600,634317590,17230,17230,17230,17220,40
20231024,143500,633628520,17240,17230,17250,17220,199
20231024,143400,630199110,17230,17230,17250,17220,54
20231024,143300,629268520,17210,17230,17230,17190,44
20231024,143200,628511110,17230,17180,17230,17150,351
20231024,143100,622477780,17150,17190,17190,17150,31
20231024,143000,621945920,17160,17150,17180,17150,98
20231024,142900,620263920,17150,17150,17160,17150,92
20231024,142800,618686100,17160,17150,17160,17150,17
20231024,142700,618394490,17170,17150,17170,17150,2
20231024,142600,618360170,17160,17160,17160,17150,103
20231024,142500,616593180,17150,17120,17150,17120,53
20231024,142400,615684480,17130,17160,17160,17090,50
20231024,142300,614829100,17160,17160,17160,17160,2
20231024,142200,614794780,17160,17170,17170,17100,317
20231024,142100,609356070,17170,17200,17200,17170,389
20231024,142000,602671890,17200,17180,17220,17180,172
20231024,141900,599712940,17180,17180,17190,17180,29
20231024,141800,599214710,17190,17170,17190,17170,72
20231024,141700,597978080,17150,17160,17170,17150,38
20231024,141600,597325750,17150,17140,17170,17140,83
20231024,141500,595902000,17160,17100,17160,17100,30
20231024,141400,595387530,17100,17100,17160,17100,1264
20231024,141300,573761310,17090,17090,17100,17090,29
20231024,141200,573265690,17100,17050,17100,17050,108
20231024,141100,571423010,17040,17010,17050,16980,166
20231024,141000,568597350,17010,17020,17020,16980,30
20231024,140900,568087070,16980,17030,17040,16980,74
20231024,140800,566826460,17020,16940,17030,16940,591
20231024,140700,556793280,16940,16940,16950,16940,16
20231024,140600,556522160,16940,16920,16940,16920,41
20231024,140500,555827710,16940,16940,16940,16900,74
20231024,140400,554574590,16940,16940,16950,16940,20
20231024,140300,554235730,16950,16890,16950,16890,383
20231024,140200,547762110,16880,16840,16890,16840,292
20231024,140100,542835550,16830,16840,16840,16830,6
20231024,140000,542734560,16840,16840,16850,16840,39
20231024,135900,542077780,16830,16840,16840,16830,29
20231024,135800,541589700,16840,16820,16840,16820,47
20231024,135700,540798820,16830,16830,16830,16830,1
20231024,135600,540781990,16830,16830,16850,16830,81
20231024,135500,539418740,16850,16850,16850,16850,17
20231024,135400,539132290,16850,16840,16850,16830,21
20231024,135300,538778640,16840,16830,16840,16830,8
20231024,135200,538643950,16830,16830,16840,16830,23
20231024,135100,538256770,16830,16850,16850,16830,50
20231024,135000,537414750,16840,16820,16850,16820,34
20231024,134900,536841890,16850,16800,16850,16800,483
20231024,134800,528717130,16800,16800,16810,16800,23
20231024,134700,528330720,16790,16780,16790,16780,18
20231024,134600,528028510,16790,16780,16800,16780,70
20231024,134500,526853150,16800,16800,16800,16800,1
20231024,134400,526836350,16800,16780,16800,16780,191
20231024,134300,523630310,16780,16780,16790,16780,95
20231024,134200,522036140,16770,16760,16770,16730,454
20231024,134100,514435250,16760,16770,16770,16760,4
20231024,134000,514368190,16770,16770,16770,16750,124
20231024,133900,512289000,16770,16680,16770,16680,1011
20231024,133800,495400590,16680,16680,16680,16670,43
20231024,133700,494683650,16680,16670,16680,16670,27
20231024,133600,494233550,16670,16620,16670,16620,250
20231024,133500,490071130,16620,16590,16620,16590,79
20231024,133400,488759680,16590,16580,16590,16580,16
20231024,133300,488494390,16590,16590,16590,16590,1
20231024,133200,488477800,16590,16580,16590,16580,19
20231024,133100,488162770,16590,16590,16590,16590,2
20231024,133000,488129590,16590,16590,16590,16590,3
20231024,132900,488079820,16570,16580,16580,16570,41
20231024,132800,487400090,16590,16610,16610,16590,24
20231024,132700,487001520,16610,16610,16610,16610,15
20231024,132600,486752370,16610,16610,16610,16610,15
20231024,132500,486503220,16620,16620,16620,16620,19
20231024,132400,486187440,16610,16610,16610,16610,1
20231024,132300,486170830,16610,16610,16610,16610,0
20231024,132200,486170830,16610,16610,16610,16610,25
20231024,132100,485755580,16610,16600,16610,16600,94
20231024,132000,484194900,16600,16600,16600,16600,0
20231024,131900,484194900,16600,16600,16600,16600,5
20231024,131800,484111900,16590,16590,16590,16590,0
20231024,131700,484111900,16590,16590,16590,16590,40
20231024,131600,483448300,16600,16600,16600,16600,2
20231024,131500,483415100,16590,16590,16590,16590,1
20231024,131400,483398510,16590,16590,16590,16590,3
20231024,131300,483348740,16580,16580,16580,16580,1
20231024,131200,483332160,16580,16580,16590,16580,15
20231024,131100,483083340,16580,16580,16580,16580,16
20231024,131000,482818060,16590,16570,16590,16570,47
20231024,130900,482038850,16570,16570,16570,16570,0
20231024,130800,482038850,16570,16570,16570,16570,8
20231024,130700,481906290,16570,16570,16570,16570,0
20231024,130600,481906290,16570,16570,16570,16570,14
20231024,130500,481674310,16570,16570,16570,16570,1
20231024,130400,481657740,16570,16570,16570,16570,0
20231024,130300,481657740,16570,16570,16570,16570,0
20231024,130200,481657740,16570,16570,16570,16570,0
20231024,130100,481657740,16570,16570,16570,16570,0
20231024,130000,481657740,16570,16600,16600,16570,57
20231024,125900,480712560,16600,16540,16600,16540,277
20231024,125800,476126160,16540,16540,16540,16540,0
20231024,125700,476126160,16540,16540,16540,16540,10
20231024,125600,475960760,16550,16550,16550,16550,5
20231024,125500,475878010,16540,16540,16540,16540,5
20231024,125400,475795310,16540,16540,16540,16540,25
20231024,125300,475381810,16540,16540,16540,16540,7
20231024,125200,475266030,16540,16540,16540,16540,0
20231024,125100,475266030,16540,16540,16540,16540,66
20231024,125000,474174390,16550,16550,16550,16550,0
20231024,124900,474174390,16550,16550,16550,16550,0
20231024,124800,474174390,16550,16540,16550,16540,30
20231024,124700,473678180,16550,16550,16550,16550,5
20231024,124600,473595430,16550,16540,16550,16540,26
20231024,124500,473165380,16540,16540,16550,16540,28
20231024,124400,472702210,16540,16540,16540,16540,20
20231024,124300,472371410,16530,16530,16530,16530,23
20231024,124200,471991220,16530,16530,16530,16530,5
20231024,124100,471908570,16520,16520,16520,16520,6
20231024,124000,471809450,16520,16520,16520,16520,15
20231024,123900,471561650,16530,16530,16530,16530,0
20231024,123800,471561650,16530,16520,16530,16520,24
20231024,123700,471165080,16520,16520,16520,16520,0
20231024,123600,471165080,16520,16520,16520,16520,0
20231024,123500,471165080,16520,16520,16520,16520,5
20231024,123400,471082480,16510,16510,16510,16510,0
20231024,123300,471082480,16510,16510,16510,16510,0
20231024,123200,471082480,16510,16510,16510,16510,3
20231024,123100,471032950,16510,16510,16510,16510,0
20231024,123000,471032950,16510,16500,16510,16500,14
20231024,122900,470801830,16500,16500,16500,16500,11
20231024,122800,470620330,16500,16510,16510,16500,8
20231024,122700,470488300,16510,16520,16520,16510,18
20231024,122600,470190990,16520,16520,16520,16520,4
20231024,122500,470124910,16520,16520,16520,16520,8
20231024,122400,469992750,16490,16500,16500,16490,35
20231024,122300,469415460,16500,16510,16510,16500,29
20231024,122200,468936800,16510,16530,16530,16510,47
20231024,122100,468160330,16530,16510,16530,16510,31
20231024,122000,467648150,16510,16510,16510,16510,10
20231024,121900,467483050,16510,16510,16510,16500,5
20231024,121800,467400510,16510,16510,16510,16510,2
20231024,121700,467367490,16510,16500,16510,16490,122
20231024,121600,465355480,16500,16500,16500,16500,5
20231024,121500,465272980,16500,16500,16500,16500,3
20231024,121400,465223480,16500,16490,16500,16490,32
20231024,121300,464695780,16490,16510,16510,16490,114
20231024,121200,462815210,16510,16520,16520,16510,14
20231024,121100,462584010,16520,16510,16520,16510,50
20231024,121000,461758420,16510,16510,16510,16510,14
20231024,120900,461527280,16510,16520,16520,16510,5
20231024,120800,461444710,16520,16510,16520,16510,32
20231024,120700,460916370,16530,16530,16530,16520,16
20231024,120600,460652030,16530,16520,16530,16520,91
20231024,120500,459148130,16490,16500,16500,16490,100
20231024,120400,457499060,16550,16520,16550,16520,43
20231024,120300,456788190,16500,16520,16520,16500,42
20231024,120200,456095130,16510,16510,16520,16510,11
20231024,120100,455913510,16510,16500,16510,16500,64
20231024,120000,454857430,16500,16500,16500,16500,7
20231024,115900,454741930,16490,16500,16500,16490,52
20231024,115800,453884020,16510,16510,16510,16510,6
20231024,115700,453784960,16500,16500,16500,16500,9
20231024,115600,453636460,16500,16500,16510,16500,50
20231024,115500,452811360,16500,16500,16500,16500,1
20231024,115400,452794860,16510,16520,16520,16510,30
20231024,115300,452299530,16530,16530,16530,16530,27
20231024,115200,451853220,16520,16520,16520,16520,14
20231024,115100,451621940,16530,16530,16530,16530,11
20231024,115000,451440110,16530,16530,16530,16530,32
20231024,114900,450911150,16540,16540,16540,16540,3
20231024,114800,450861530,16540,16540,16540,16540,1
20231024,114700,450844990,16530,16530,16530,16530,14
20231024,114600,450613570,16540,16500,16550,16500,22
20231024,114500,450249780,16540,16510,16540,16510,96
20231024,114400,448663900,16510,16500,16510,16500,58
20231024,114300,447706810,16500,16500,16500,16500,20
20231024,114200,447376810,16500,16500,16500,16500,45
20231024,114100,446634310,16500,16500,16500,16490,49
20231024,114000,445825910,16490,16490,16490,16490,0
20231024,113900,445825910,16490,16490,16490,16490,0
20231024,113800,445825910,16490,16510,16510,16490,60
20231024,113700,444835770,16540,16420,16540,16420,137
20231024,113600,442585360,16420,16420,16420,16420,5
20231024,113500,442503260,16420,16410,16420,16410,44
20231024,113400,441781100,16410,16410,16410,16410,0
20231024,113300,441781100,16410,16410,16410,16410,0
20231024,113200,441781100,16410,16420,16420,16410,16
20231024,113100,441518530,16420,16420,16420,16420,8
20231024,113000,441387170,16420,16420,16420,16420,5
20231024,112900,441305070,16390,16390,16390,16390,0
20231024,112800,441305070,16390,16390,16390,16390,0
20231024,112700,441305070,16390,16430,16460,16390,18
20231024,112600,441009870,16420,16430,16530,16420,19
20231024,112500,440697700,16410,16390,16410,16390,131
20231024,112400,438550260,16390,16430,16460,16390,390
20231024,112300,432137970,16430,16420,16430,16420,33
20231024,112200,431596080,16410,16420,16420,16410,8
20231024,112100,431464790,16420,16390,16420,16390,54
20231024,112000,430579420,16390,16380,16390,16380,10
20231024,111900,430415570,16370,16340,16370,16340,18
20231024,111800,430121340,16340,16340,16340,16340,53
20231024,111700,429255320,16330,16330,16330,16330,12
20231024,111600,429059360,16330,16330,16330,16330,10
20231024,111500,428896060,16340,16330,16340,16330,3
20231024,111400,428847060,16340,16350,16350,16340,25
20231024,111300,428438430,16350,16350,16350,16350,1
20231024,111200,428422080,16350,16320,16360,16320,59
20231024,111100,427458350,16310,16310,16310,16310,15
20231024,111000,427213700,16320,16320,16320,16320,6
20231024,110900,427115780,16320,16310,16320,16310,6
20231024,110800,427017880,16310,16320,16320,16310,11
20231024,110700,426838460,16320,16320,16320,16320,5
20231024,110600,426756860,16320,16310,16320,16310,15
20231024,110500,426512160,16310,16300,16310,16300,10
20231024,110400,426349130,16290,16290,16290,16290,19
20231024,110300,426039620,16290,16290,16290,16290,6
20231024,110200,425941880,16290,16280,16290,16280,6
20231024,110100,425844170,16280,16280,16280,16270,61
20231024,110000,424851190,16280,16270,16280,16270,17
20231024,105900,424574440,16280,16280,16280,16280,13
20231024,105800,424362800,16270,16280,16280,16270,21
20231024,105700,424021070,16280,16280,16280,16280,11
20231024,105600,423841990,16280,16280,16280,16270,140
20231024,105500,421563790,16270,16280,16280,16270,14
20231024,105400,421335960,16280,16280,16280,16280,9
20231024,105300,421189440,16280,16280,16280,16270,46
20231024,105200,420440820,16280,16270,16280,16270,9
20231024,105100,420294340,16280,16320,16320,16270,43
20231024,105000,419593850,16330,16340,16340,16330,4
20231024,104900,419528500,16350,16290,16410,16280,261
20231024,104800,415270860,16290,16290,16290,16290,58
20231024,104700,414326040,16290,16290,16290,16290,22
20231024,104600,413967660,16280,16290,16290,16280,19
20231024,104500,413658300,16290,16290,16290,16280,281
20231024,104400,409083430,16290,16290,16290,16290,5
20231024,104300,409001980,16290,16290,16290,16290,7
20231024,104200,408887950,16290,16280,16290,16280,21
20231024,104100,408546010,16290,16290,16290,16290,5
20231024,104000,408464560,16280,16250,16280,16250,227
20231024,103900,404775120,16250,16250,16250,16250,1
20231024,103800,404758870,16250,16240,16250,16240,150
20231024,103700,402322820,16240,16250,16250,16240,178
20231024,103600,399432020,16250,16240,16250,16240,205
20231024,103500,396101840,16250,16270,16280,16250,81
20231024,103400,394784770,16270,16280,16280,16270,23
20231024,103300,394410410,16280,16270,16280,16270,19
20231024,103200,394101220,16280,16280,16280,16270,279
20231024,103100,389559150,16280,16290,16290,16280,11
20231024,103000,389380020,16290,16300,16300,16280,297
20231024,102900,384538970,16300,16320,16320,16300,564
20231024,102800,375345340,16310,16320,16320,16310,34
20231024,102700,374790610,16320,16320,16320,16310,13
20231024,102600,374578510,16310,16330,16330,16310,31
20231024,102500,374072730,16330,16330,16330,16300,317
20231024,102400,368896360,16310,16310,16310,16310,42
20231024,102300,368211340,16310,16330,16330,16300,235
20231024,102200,364374500,16320,16340,16340,16300,475
20231024,102100,356629020,16340,16370,16370,16340,113
20231024,102000,354781390,16390,16420,16420,16350,3489
20231024,101900,297574100,16430,16430,16430,16430,6
20231024,101800,297475520,16420,16470,16470,16420,1495
20231024,101700,272885260,16470,16460,16470,16460,9
20231024,101600,272737050,16460,16460,16460,16460,4
20231024,101500,272671210,16460,16460,16460,16460,54
20231024,101400,271782370,16450,16460,16460,16450,46
20231024,101300,271025660,16460,16460,16460,16460,8
20231024,101200,270893980,16460,16460,16460,16460,10
20231024,101100,270729380,16460,16450,16470,16450,92
20231024,101000,269215370,16450,16460,16460,16450,20
20231024,100900,268886320,16460,16460,16460,16460,13
20231024,100800,268672340,16460,16460,16460,16460,23
20231024,100700,268293760,16450,16470,16470,16450,819
20231024,100600,254820190,16470,16470,16470,16470,15
20231024,100500,254573140,16470,16460,16470,16460,27
20231024,100400,254128600,16470,16460,16470,16460,13
20231024,100300,253914600,16470,16460,16470,16460,22
20231024,100200,253552410,16470,16470,16470,16470,30
20231024,100100,253058310,16460,16460,16460,16460,0
20231024,100000,253058310,16460,16490,16490,16460,610
20231024,095900,243015020,16490,16490,16490,16490,20
20231024,095800,242685220,16490,16480,16490,16480,15
20231024,095700,242437880,16490,16490,16490,16490,9
20231024,095600,242289470,16490,16480,16490,16480,9
20231024,095500,242141090,16480,16480,16480,16480,258
20231024,095400,237889250,16470,16480,16480,16470,52
20231024,095300,237032650,16480,16480,16480,16480,6
20231024,095200,236933770,16480,16470,16480,16470,50
20231024,095100,236110070,16480,16490,16490,16480,242
20231024,095000,232121860,16490,16500,16500,16490,38
20231024,094900,231494910,16500,16500,16500,16500,1079
20231024,094800,213691410,16520,16520,16520,16520,5
20231024,094700,213608810,16510,16510,16510,16510,71
20231024,094600,212436600,16510,16530,16530,16510,40
20231024,094500,211775790,16540,16540,16540,16540,0
20231024,094400,211775790,16540,16550,16550,16540,41
20231024,094300,211097450,16550,16550,16550,16550,38
20231024,094200,210468550,16550,16540,16550,16540,3
20231024,094100,210418920,16560,16560,16560,16560,1
20231024,094000,210402360,16560,16570,16570,16530,158
20231024,093900,207787610,16580,16580,16580,16580,0
20231024,093800,207787610,16580,16580,16580,16580,0
20231024,093700,207787610,16580,16580,16580,16580,30
20231024,093600,207290210,16580,16570,16580,16570,62
20231024,093500,206262490,16590,16590,16590,16590,0
20231024,093400,206262490,16590,16550,16590,16550,1092
20231024,093300,188162870,16550,16540,16560,16500,5096
20231024,093200,104046380,16540,16520,16540,16510,179
20231024,093100,101089350,16510,16520,16520,16500,190
20231024,093000,97952430,16530,16560,16570,16530,60
20231024,092900,96959380,16580,16580,16580,16580,16
20231024,092800,96694100,16590,16580,16590,16580,92
20231024,092700,95168560,16580,16580,16580,16580,0
20231024,092600,95168560,16580,16580,16580,16580,15
20231024,092500,94919860,16590,16590,16590,16590,15
20231024,092400,94671010,16590,16590,16590,16590,64
20231024,092300,93609250,16610,16610,16610,16610,0
20231024,092200,93609250,16610,16600,16610,16600,35
20231024,092100,93028110,16600,16600,16600,16600,1
20231024,092000,93011510,16600,16610,16610,16590,48
20231024,091900,92214700,16610,16610,16610,16610,3
20231024,091800,92164870,16610,16620,16620,16570,1219
20231024,091700,71962220,16620,16620,16620,16620,30
20231024,091600,71463620,16620,16620,16620,16620,0
20231024,091500,71463620,16620,16600,16620,16600,121
20231024,091400,69453110,16610,16610,16610,16610,37
20231024,091300,68838540,16600,16610,16610,16600,53
20231024,091200,67958590,16620,16570,16630,16570,560
20231024,091100,58666000,16560,16550,16560,16550,515
20231024,091000,50138630,16550,16550,16550,16550,148
20231024,090900,47689230,16550,16560,16560,16550,48
20231024,090800,46894630,16560,16570,16570,16560,61
20231024,090700,45884010,16560,16560,16570,16560,29
20231024,090600,45403690,16570,16570,16570,16570,1
20231024,090500,45387120,16560,16590,16590,16560,171
20231024,090400,42552810,16590,16590,16590,16590,0
20231024,090300,42552810,16590,16600,16600,16590,102
20231024,090200,40860110,16600,16580,16610,16580,201
20231024,090100,37526360,16580,16570,16580,16570,77
20231024,090000,36249930,16570,16510,16580,16510,2195