KissMeData/009900/min/candle-20231024.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231024,184900,2147051020,16620,16620,16620,16620,3083
20231024,184800,2147051020,16620,16620,16620,16620,0
20231024,184700,2147051020,16620,16620,16620,16620,0
20231024,184600,2147051020,16620,16620,16620,16620,0
20231024,184500,2147051020,16620,16620,16620,16620,0
20231024,184400,2147051020,16620,16620,16620,16620,0
20231024,184300,2147051020,16620,16620,16620,16620,0
20231024,184200,2147051020,16620,16620,16620,16620,0
20231024,184100,2147051020,16620,16620,16620,16620,0
20231024,184000,2147051020,16620,16620,16620,16620,0
20231024,183900,2147051020,16620,16620,16620,16620,0
20231024,183800,2147051020,16620,16620,16620,16620,0
20231024,183700,2147051020,16620,16620,16620,16620,0
20231024,183600,2147051020,16620,16620,16620,16620,0
20231024,183500,2147051020,16620,16620,16620,16620,0
20231024,183400,2147051020,16620,16620,16620,16620,0
20231024,183300,2147051020,16620,16620,16620,16620,0
20231024,183200,2147051020,16620,16620,16620,16620,0
20231024,183100,2147051020,16620,16620,16620,16620,0
20231024,183000,2147051020,16620,16620,16620,16620,0
20231024,182900,2147051020,16620,16620,16620,16620,0
20231024,182800,2147051020,16620,16620,16620,16620,0
20231024,182700,2147051020,16620,16620,16620,16620,0
20231024,182600,2147051020,16620,16620,16620,16620,0
20231024,182500,2147051020,16620,16620,16620,16620,0
20231024,182400,2147051020,16620,16620,16620,16620,0
20231024,182300,2147051020,16620,16620,16620,16620,0
20231024,182200,2147051020,16620,16620,16620,16620,0
20231024,182100,2147051020,16620,16620,16620,16620,0
20231024,182000,2147051020,16620,16620,16620,16620,0
20231024,181900,2147051020,16620,16620,16620,16620,3083
20231024,181800,2147051020,16620,16620,16620,16620,0
20231024,181700,2147051020,16620,16620,16620,16620,0
20231024,181600,2147051020,16620,16620,16620,16620,0
20231024,181500,2147051020,16620,16620,16620,16620,0
20231024,181400,2147051020,16620,16620,16620,16620,0
20231024,181300,2147051020,16620,16620,16620,16620,0
20231024,181200,2147051020,16620,16620,16620,16620,0
20231024,181100,2147051020,16620,16620,16620,16620,0
20231024,181000,2147051020,16620,16620,16620,16620,0
20231024,180900,2147051020,16620,16620,16620,16620,0
20231024,180800,2147051020,16620,16620,16620,16620,0
20231024,180700,2147051020,16620,16620,16620,16620,0
20231024,180600,2147051020,16620,16620,16620,16620,0
20231024,180500,2147051020,16620,16620,16620,16620,0
20231024,180400,2147051020,16620,16620,16620,16620,0
20231024,180300,2147051020,16620,16620,16620,16620,0
20231024,180200,2147051020,16620,16620,16620,16620,0
20231024,180100,2147051020,16620,16620,16620,16620,0
20231024,180000,2147051020,16620,16620,16620,16620,0
20231024,175900,2147051020,16620,16620,16620,16620,0
20231024,175800,2147051020,16620,16620,16620,16620,0
20231024,175700,2147051020,16620,16620,16620,16620,0
20231024,175600,2147051020,16620,16620,16620,16620,0
20231024,175500,2147051020,16620,16620,16620,16620,0
20231024,175400,2147051020,16620,16620,16620,16620,0
20231024,175300,2147051020,16620,16620,16620,16620,0
20231024,175200,2147051020,16620,16620,16620,16620,0
20231024,175100,2147051020,16620,16620,16620,16620,0
20231024,175000,2147051020,16620,16620,16620,16620,0
20231024,174900,2147051020,16620,16620,16620,16620,3083
20231024,174800,2147051020,16620,16620,16620,16620,0
20231024,174700,2147051020,16620,16620,16620,16620,0
20231024,174600,2147051020,16620,16620,16620,16620,0
20231024,174500,2147051020,16620,16620,16620,16620,0
20231024,174400,2147051020,16620,16620,16620,16620,0
20231024,174300,2147051020,16620,16620,16620,16620,0
20231024,174200,2147051020,16620,16620,16620,16620,0
20231024,174100,2147051020,16620,16620,16620,16620,0
20231024,174000,2147051020,16620,16620,16620,16620,0
20231024,173900,2147051020,16620,16620,16620,16620,0
20231024,173800,2147051020,16620,16620,16620,16620,0
20231024,173700,2147051020,16620,16620,16620,16620,0
20231024,173600,2147051020,16620,16620,16620,16620,0
20231024,173500,2147051020,16620,16620,16620,16620,0
20231024,173400,2147051020,16620,16620,16620,16620,0
20231024,173300,2147051020,16620,16620,16620,16620,0
20231024,173200,2147051020,16620,16620,16620,16620,0
20231024,173100,2147051020,16620,16620,16620,16620,0
20231024,173000,2147051020,16620,16620,16620,16620,0
20231024,172900,2147051020,16620,16620,16620,16620,0
20231024,172800,2147051020,16620,16620,16620,16620,0
20231024,172700,2147051020,16620,16620,16620,16620,0
20231024,172600,2147051020,16620,16620,16620,16620,0
20231024,172500,2147051020,16620,16620,16620,16620,0
20231024,172400,2147051020,16620,16620,16620,16620,0
20231024,172300,2147051020,16620,16620,16620,16620,0
20231024,172200,2147051020,16620,16620,16620,16620,0
20231024,172100,2147051020,16620,16620,16620,16620,0
20231024,172000,2147051020,16620,16620,16620,16620,0
20231024,171900,2147051020,16620,16620,16620,16620,3083
20231024,171800,2147051020,16620,16620,16620,16620,0
20231024,171700,2147051020,16620,16620,16620,16620,0
20231024,171600,2147051020,16620,16620,16620,16620,0
20231024,171500,2147051020,16620,16620,16620,16620,0
20231024,171400,2147051020,16620,16620,16620,16620,0
20231024,171300,2147051020,16620,16620,16620,16620,0
20231024,171200,2147051020,16620,16620,16620,16620,0
20231024,171100,2147051020,16620,16620,16620,16620,0
20231024,171000,2147051020,16620,16620,16620,16620,0
20231024,170900,2147051020,16620,16620,16620,16620,0
20231024,170800,2147051020,16620,16620,16620,16620,0
20231024,170700,2147051020,16620,16620,16620,16620,0
20231024,170600,2147051020,16620,16620,16620,16620,0
20231024,170500,2147051020,16620,16620,16620,16620,0
20231024,170400,2147051020,16620,16620,16620,16620,0
20231024,170300,2147051020,16620,16620,16620,16620,0
20231024,170200,2147051020,16620,16620,16620,16620,0
20231024,170100,2147051020,16620,16620,16620,16620,0
20231024,170000,2147051020,16620,16620,16620,16620,0
20231024,165900,2147051020,16620,16620,16620,16620,0
20231024,165800,2147051020,16620,16620,16620,16620,0
20231024,165700,2147051020,16620,16620,16620,16620,0
20231024,165600,2147051020,16620,16620,16620,16620,0
20231024,165500,2147051020,16620,16620,16620,16620,0
20231024,165400,2147051020,16620,16620,16620,16620,0
20231024,165300,2147051020,16620,16620,16620,16620,0
20231024,165200,2147051020,16620,16620,16620,16620,0
20231024,165100,2147051020,16620,16620,16620,16620,0
20231024,165000,2147051020,16620,16620,16620,16620,0
20231024,164900,2147051020,16620,16620,16620,16620,3083
20231024,164800,2147051020,16620,16620,16620,16620,0
20231024,164700,2147051020,16620,16620,16620,16620,0
20231024,164600,2147051020,16620,16620,16620,16620,0
20231024,164500,2147051020,16620,16620,16620,16620,0
20231024,164400,2147051020,16620,16620,16620,16620,0
20231024,164300,2147051020,16620,16620,16620,16620,0
20231024,164200,2147051020,16620,16620,16620,16620,0
20231024,164100,2147051020,16620,16620,16620,16620,0
20231024,164000,2147051020,16620,16620,16620,16620,0
20231024,163900,2147051020,16620,16620,16620,16620,0
20231024,163800,2147051020,16620,16620,16620,16620,0
20231024,163700,2147051020,16620,16620,16620,16620,0
20231024,163600,2147051020,16620,16620,16620,16620,0
20231024,163500,2147051020,16620,16620,16620,16620,0
20231024,163400,2147051020,16620,16620,16620,16620,0
20231024,163300,2147051020,16620,16620,16620,16620,0
20231024,163200,2147051020,16620,16620,16620,16620,0
20231024,163100,2147051020,16620,16620,16620,16620,0
20231024,163000,2147051020,16620,16620,16620,16620,0
20231024,162900,2147051020,16620,16620,16620,16620,0
20231024,162800,2147051020,16620,16620,16620,16620,0
20231024,162700,2147051020,16620,16620,16620,16620,0
20231024,162600,2147051020,16620,16620,16620,16620,0
20231024,162500,2147051020,16620,16620,16620,16620,0
20231024,162400,2147051020,16620,16620,16620,16620,0
20231024,162300,2147051020,16620,16620,16620,16620,0
20231024,162200,2147051020,16620,16620,16620,16620,0
20231024,162100,2147051020,16620,16620,16620,16620,0
20231024,162000,2147051020,16620,16620,16620,16620,0
20231024,161900,2147051020,16620,16620,16620,16620,3083
20231024,161800,2147051020,16620,16620,16620,16620,0
20231024,161700,2147051020,16620,16620,16620,16620,0
20231024,161600,2147051020,16620,16620,16620,16620,0
20231024,161500,2147051020,16620,16620,16620,16620,0
20231024,161400,2147051020,16620,16620,16620,16620,0
20231024,161300,2147051020,16620,16620,16620,16620,0
20231024,161200,2147051020,16620,16620,16620,16620,0
20231024,161100,2147051020,16620,16620,16620,16620,0
20231024,161000,2147051020,16620,16620,16620,16620,0
20231024,160900,2147051020,16620,16620,16620,16620,0
20231024,160800,2147051020,16620,16620,16620,16620,0
20231024,160700,2147051020,16620,16620,16620,16620,0
20231024,160600,2147051020,16620,16620,16620,16620,0
20231024,160500,2147051020,16620,16620,16620,16620,0
20231024,160400,2147051020,16620,16620,16620,16620,0
20231024,160300,2147051020,16620,16620,16620,16620,0
20231024,160200,2147051020,16620,16620,16620,16620,0
20231024,160100,2147051020,16620,16620,16620,16620,0
20231024,160000,2147051020,16620,16620,16620,16620,0
20231024,155900,2147051020,16620,16620,16620,16620,0
20231024,155800,2147051020,16620,16620,16620,16620,0
20231024,155700,2147051020,16620,16620,16620,16620,0
20231024,155600,2147051020,16620,16620,16620,16620,0
20231024,155500,2147051020,16620,16620,16620,16620,0
20231024,155400,2147051020,16620,16620,16620,16620,0
20231024,155300,2147051020,16620,16620,16620,16620,0
20231024,155200,2147051020,16620,16620,16620,16620,0
20231024,155100,2147051020,16620,16620,16620,16620,0
20231024,155000,2147051020,16620,16620,16620,16620,0
20231024,154900,2147051020,16620,16620,16620,16620,3083
20231024,154800,2147051020,16620,16620,16620,16620,0
20231024,154700,2147051020,16620,16620,16620,16620,0
20231024,154600,2147051020,16620,16620,16620,16620,0
20231024,154500,2147051020,16620,16620,16620,16620,0
20231024,154400,2147051020,16620,16620,16620,16620,0
20231024,154300,2147051020,16620,16620,16620,16620,0
20231024,154200,2147051020,16620,16620,16620,16620,0
20231024,154100,2147051020,16620,16620,16620,16620,0
20231024,154000,2147051020,16620,16620,16620,16620,0
20231024,153900,2147051020,16620,16620,16620,16620,0
20231024,153800,2147051020,16620,16620,16620,16620,0
20231024,153700,2147051020,16620,16620,16620,16620,0
20231024,153600,2147051020,16620,16620,16620,16620,0
20231024,153500,2147051020,16620,16620,16620,16620,0
20231024,153400,2147051020,16620,16620,16620,16620,0
20231024,153300,2147051020,16620,16620,16620,16620,0
20231024,153200,2147051020,16620,16620,16620,16620,0
20231024,153100,2147051020,16620,16620,16620,16620,0
20231024,153000,2147051020,16620,16620,16620,16620,3083
20231024,152900,2095811560,16610,16610,16610,16610,0
20231024,152800,2095811560,16610,16610,16610,16610,0
20231024,152700,2095811560,16610,16610,16610,16610,0
20231024,152600,2095811560,16610,16610,16610,16610,0
20231024,152500,2095811560,16610,16610,16610,16610,0
20231024,152400,2095811560,16610,16610,16610,16610,0
20231024,152300,2095811560,16610,16610,16610,16610,0
20231024,152200,2095811560,16610,16610,16610,16610,0
20231024,152100,2095811560,16610,16610,16610,16610,0
20231024,152000,2095811560,16610,16610,16610,16610,0
20231024,151900,2095811560,16610,16610,16610,16610,227
20231024,151800,2092041090,16610,16620,16620,16610,414
20231024,151700,2085163280,16610,16620,16620,16610,136
20231024,151600,2082903180,16610,16620,16620,16610,319
20231024,151500,2077601880,16620,16610,16620,16610,125
20231024,151400,2075524930,16620,16620,16620,16610,134
20231024,151300,2073297860,16620,16610,16620,16610,426
20231024,151200,2066219660,16620,16620,16620,16610,775
20231024,151100,2053344430,16620,16610,16620,16610,270
20231024,151000,2048857070,16620,16620,16620,16610,129
20231024,150900,2046713400,16620,16610,16620,16600,117
20231024,150800,2044769360,16610,16610,16610,16600,509
20231024,150700,2036314880,16600,16620,16620,16600,24
20231024,150600,2035916270,16610,16620,16620,16610,160
20231024,150500,2033258190,16620,16620,16620,16610,328
20231024,150400,2027809930,16620,16620,16620,16610,24
20231024,150300,2027411070,16610,16600,16620,16600,311
20231024,150200,2022245370,16610,16610,16610,16600,42
20231024,150100,2021547760,16600,16600,16600,16600,164
20231024,150000,2018825360,16600,16580,16600,16580,276
20231024,145900,2014246530,16580,16580,16590,16580,77
20231024,145800,2012969850,16580,16590,16590,16580,90
20231024,145700,2011477520,16590,16600,16600,16580,680
20231024,145600,2000194590,16610,16620,16620,16610,333
20231024,145500,1994663140,16620,16610,16620,16610,44
20231024,145400,1993932290,16610,16610,16620,16610,277
20231024,145300,1989328770,16610,16620,16620,16610,537
20231024,145200,1980408340,16620,16620,16620,16610,47
20231024,145100,1979627210,16620,16610,16620,16610,49
20231024,145000,1978813300,16610,16600,16610,16590,289
20231024,144900,1974015810,16600,16600,16600,16600,1
20231024,144800,1973999210,16600,16590,16600,16590,281
20231024,144700,1969336420,16600,16600,16620,16600,438
20231024,144600,1962065450,16600,16620,16620,16600,272
20231024,144500,1957549190,16630,16620,16630,16600,166
20231024,144400,1954792150,16630,16630,16630,16620,98
20231024,144300,1953163050,16630,16640,16640,16630,4
20231024,144200,1953096500,16620,16640,16640,16620,576
20231024,144100,1943517480,16640,16640,16640,16640,158
20231024,144000,1940888360,16630,16620,16640,16620,599
20231024,143900,1930928990,16620,16620,16620,16610,196
20231024,143800,1927671900,16620,16610,16620,16610,241
20231024,143700,1923668660,16620,16620,16620,16610,66
20231024,143600,1922571940,16620,16610,16620,16610,51
20231024,143500,1921724790,16620,16590,16620,16590,865
20231024,143400,1907363000,16590,16590,16590,16590,292
20231024,143300,1902518720,16580,16580,16580,16580,2
20231024,143200,1902485560,16580,16580,16580,16570,216
20231024,143100,1898904830,16590,16560,16590,16560,484
20231024,143000,1890884370,16570,16560,16570,16560,29
20231024,142900,1890403850,16570,16570,16570,16570,79
20231024,142800,1889094820,16570,16570,16570,16570,701
20231024,142700,1877479250,16570,16560,16570,16560,64
20231024,142600,1876419280,16560,16590,16590,16560,446
20231024,142500,1869027720,16590,16590,16590,16590,17
20231024,142400,1868745690,16590,16590,16590,16580,12
20231024,142300,1868546620,16590,16600,16600,16590,426
20231024,142200,1861475820,16610,16610,16610,16610,130
20231024,142100,1859316520,16610,16610,16610,16600,48
20231024,142000,1858519390,16610,16600,16610,16600,52
20231024,141900,1857655730,16610,16600,16610,16600,13
20231024,141800,1857439890,16600,16600,16600,16600,153
20231024,141700,1854900090,16590,16610,16610,16590,1390
20231024,141600,1831815950,16600,16600,16610,16600,101
20231024,141500,1830139340,16610,16600,16610,16600,71
20231024,141400,1828960530,16600,16600,16600,16590,100
20231024,141300,1827300570,16600,16590,16600,16590,330
20231024,141200,1821824810,16590,16590,16590,16590,58
20231024,141100,1820862590,16580,16580,16580,16580,91
20231024,141000,1819353810,16590,16580,16590,16580,32
20231024,140900,1818823030,16580,16590,16590,16580,248
20231024,140800,1814708760,16590,16590,16590,16590,126
20231024,140700,1812618420,16590,16590,16590,16590,28
20231024,140600,1812153900,16590,16580,16590,16580,559
20231024,140500,1802885660,16580,16580,16580,16570,24
20231024,140400,1802487750,16580,16570,16580,16570,77
20231024,140300,1801211100,16580,16570,16580,16570,559
20231024,140200,1791946190,16570,16560,16570,16560,369
20231024,140100,1785835540,16550,16550,16560,16540,127
20231024,140000,1783733680,16550,16550,16550,16550,435
20231024,135900,1776534430,16550,16540,16550,16540,485
20231024,135800,1768512520,16540,16540,16540,16540,134
20231024,135700,1766296160,16540,16540,16540,16540,538
20231024,135600,1757397640,16540,16540,16550,16540,280
20231024,135500,1752766430,16540,16510,16540,16510,522
20231024,135400,1744140200,16520,16520,16520,16520,74
20231024,135300,1742917720,16510,16500,16520,16500,465
20231024,135200,1735242350,16500,16500,16500,16490,96
20231024,135100,1733659050,16500,16500,16500,16500,20
20231024,135000,1733329050,16500,16500,16500,16500,22
20231024,134900,1732966050,16500,16500,16500,16500,11
20231024,134800,1732784550,16500,16500,16500,16500,13
20231024,134700,1732570050,16500,16500,16500,16500,0
20231024,134600,1732570050,16500,16500,16500,16500,7
20231024,134500,1732454550,16500,16500,16500,16490,554
20231024,134400,1723315250,16500,16500,16500,16500,62
20231024,134300,1722292250,16500,16500,16500,16500,53
20231024,134200,1721417750,16510,16510,16510,16510,27
20231024,134100,1720971980,16500,16510,16520,16500,503
20231024,134000,1712671620,16510,16520,16520,16510,39
20231024,133900,1712027650,16520,16500,16520,16500,274
20231024,133800,1707504910,16500,16490,16500,16490,801
20231024,133700,1694292260,16490,16490,16500,16480,350
20231024,133600,1688520350,16480,16470,16480,16470,394
20231024,133500,1682030170,16460,16450,16460,16450,191
20231024,133400,1678886660,16450,16450,16450,16450,309
20231024,133300,1673803610,16450,16450,16460,16450,374
20231024,133200,1667648750,16440,16450,16450,16430,534
20231024,133100,1658868590,16460,16450,16460,16450,374
20231024,133000,1652713290,16450,16460,16460,16450,899
20231024,132900,1637921760,16460,16470,16470,16450,473
20231024,132800,1630134400,16470,16470,16470,16470,300
20231024,132700,1625193400,16470,16460,16470,16450,381
20231024,132600,1618921890,16460,16450,16460,16450,331
20231024,132500,1613476790,16450,16440,16450,16430,399
20231024,132400,1606916360,16440,16410,16440,16410,1193
20231024,132300,1587312620,16410,16410,16410,16400,513
20231024,132200,1578895300,16400,16400,16400,16390,301
20231024,132100,1573958910,16400,16400,16400,16390,44
20231024,132000,1573237410,16410,16390,16410,16390,784
20231024,131900,1560385630,16380,16370,16380,16370,438
20231024,131800,1553212100,16370,16370,16370,16370,197
20231024,131700,1549987210,16370,16360,16370,16360,7
20231024,131600,1549872660,16360,16360,16360,16350,311
20231024,131500,1544784720,16350,16350,16350,16350,19
20231024,131400,1544474070,16350,16360,16360,16350,453
20231024,131300,1537065320,16360,16340,16360,16330,583
20231024,131200,1527538710,16340,16340,16340,16340,491
20231024,131100,1519515770,16340,16330,16340,16330,102
20231024,131000,1517850090,16330,16330,16330,16330,79
20231024,130900,1516560020,16330,16330,16330,16330,5
20231024,130800,1516478370,16330,16330,16330,16320,141
20231024,130700,1514176880,16320,16320,16320,16320,26
20231024,130600,1513752560,16320,16330,16330,16320,180
20231024,130500,1510814850,16340,16330,16340,16330,125
20231024,130400,1508773580,16330,16320,16330,16320,9
20231024,130300,1508626630,16310,16310,16310,16300,410
20231024,130200,1501941530,16310,16330,16330,16310,354
20231024,130100,1496167520,16320,16330,16330,16320,331
20231024,130000,1490765580,16330,16330,16330,16330,6
20231024,125900,1490667600,16330,16330,16330,16330,31
20231024,125800,1490161370,16320,16330,16330,16320,402
20231024,125700,1483600490,16340,16330,16340,16330,356
20231024,125600,1477786260,16340,16330,16340,16330,111
20231024,125500,1475973110,16340,16320,16340,16320,2
20231024,125400,1475940450,16330,16330,16340,16320,297
20231024,125300,1471089060,16330,16320,16330,16320,75
20231024,125200,1469864520,16320,16320,16330,16320,238
20231024,125100,1465979920,16330,16330,16330,16330,77
20231024,125000,1464722510,16320,16330,16330,16320,166
20231024,124900,1462013370,16320,16330,16340,16320,878
20231024,124800,1447675810,16330,16320,16330,16320,228
20231024,124700,1443954830,16320,16320,16320,16320,14
20231024,124600,1443726350,16310,16320,16320,16310,148
20231024,124500,1441311000,16320,16320,16320,16320,70
20231024,124400,1440168600,16310,16300,16310,16300,1781
20231024,124300,1411136130,16290,16290,16300,16290,55
20231024,124200,1410240160,16290,16290,16290,16290,69
20231024,124100,1409116150,16290,16290,16290,16290,0
20231024,124000,1409116150,16290,16290,16300,16290,261
20231024,123900,1404863120,16290,16280,16290,16280,608
20231024,123800,1394960140,16280,16280,16280,16280,13
20231024,123700,1394748500,16270,16280,16280,16270,146
20231024,123600,1392372610,16280,16280,16280,16280,45
20231024,123500,1391640010,16280,16280,16280,16270,47
20231024,123400,1390874950,16270,16280,16280,16270,44
20231024,123300,1390159050,16280,16280,16280,16280,45
20231024,123200,1389426450,16280,16280,16280,16280,7
20231024,123100,1389312490,16250,16260,16260,16250,37
20231024,123000,1388710970,16250,16250,16250,16250,5
20231024,122900,1388629720,16250,16250,16250,16250,22
20231024,122800,1388272220,16250,16250,16250,16250,129
20231024,122700,1386175970,16250,16250,16250,16250,56
20231024,122600,1385265970,16250,16250,16250,16250,55
20231024,122500,1384372220,16250,16260,16260,16250,42
20231024,122400,1383689470,16260,16230,16260,16230,265
20231024,122300,1379385780,16230,16250,16250,16230,142
20231024,122200,1377079380,16250,16250,16250,16250,2
20231024,122100,1377046880,16250,16240,16250,16240,7
20231024,122000,1376933180,16240,16250,16250,16230,48
20231024,121900,1376154040,16220,16220,16220,16220,54
20231024,121800,1375278160,16210,16210,16210,16210,10
20231024,121700,1375116060,16210,16210,16210,16210,92
20231024,121600,1373624740,16210,16210,16210,16210,5
20231024,121500,1373543690,16210,16210,16210,16210,14
20231024,121400,1373316750,16210,16210,16210,16210,119
20231024,121300,1371387760,16210,16210,16210,16210,62
20231024,121200,1370382740,16210,16210,16210,16210,2
20231024,121100,1370350320,16210,16230,16230,16210,88
20231024,121000,1368923110,16230,16250,16260,16230,238
20231024,120900,1365055830,16250,16260,16260,16250,60
20231024,120800,1364080810,16260,16260,16270,16260,67
20231024,120700,1362991380,16260,16260,16260,16260,21
20231024,120600,1362649920,16260,16270,16270,16260,42
20231024,120500,1361966990,16270,16280,16280,16250,436
20231024,120400,1354875990,16280,16270,16280,16270,30
20231024,120300,1354387860,16290,16280,16290,16280,48
20231024,120200,1353606400,16280,16280,16280,16280,42
20231024,120100,1352922640,16270,16270,16270,16270,10
20231024,120000,1352759940,16270,16270,16270,16270,45
20231024,115900,1352027790,16280,16270,16280,16270,12
20231024,115800,1351832530,16270,16270,16270,16270,110
20231024,115700,1350042830,16270,16260,16270,16260,12
20231024,115600,1349847640,16260,16270,16270,16260,96
20231024,115500,1348286460,16280,16280,16280,16280,16
20231024,115400,1348025980,16280,16280,16280,16260,151
20231024,115300,1345568700,16250,16270,16270,16250,66
20231024,115200,1344495100,16260,16260,16260,16260,64
20231024,115100,1343454460,16270,16300,16300,16270,25
20231024,115000,1343047470,16280,16300,16310,16280,661
20231024,114900,1332279410,16300,16310,16310,16290,225
20231024,114800,1328612090,16310,16310,16310,16310,31
20231024,114700,1328106480,16320,16320,16320,16320,4
20231024,114600,1328041200,16320,16320,16320,16320,0
20231024,114500,1328041200,16320,16310,16320,16300,41
20231024,114400,1327372180,16300,16300,16300,16300,35
20231024,114300,1326801680,16310,16300,16310,16300,73
20231024,114200,1325611200,16300,16300,16300,16300,62
20231024,114100,1324600600,16300,16300,16300,16300,316
20231024,114000,1319449800,16300,16300,16300,16300,15
20231024,113900,1319205300,16300,16340,16340,16290,1186
20231024,113800,1299863360,16340,16340,16340,16340,4
20231024,113700,1299798000,16330,16330,16340,16330,104
20231024,113600,1298099540,16340,16340,16340,16340,83
20231024,113500,1296743320,16320,16340,16340,16320,634
20231024,113400,1286391660,16340,16340,16340,16330,58
20231024,113300,1285444490,16340,16340,16340,16330,118
20231024,113200,1283516410,16340,16310,16340,16310,394
20231024,113100,1277081060,16310,16300,16310,16300,526
20231024,113000,1268506320,16300,16280,16300,16280,1446
20231024,112900,1244959750,16270,16270,16280,16270,335
20231024,112800,1239508740,16260,16250,16260,16250,243
20231024,112700,1235559470,16240,16240,16250,16240,175
20231024,112600,1232716400,16250,16260,16260,16250,461
20231024,112500,1225221690,16260,16260,16270,16260,710
20231024,112400,1213676790,16260,16260,16260,16260,33
20231024,112300,1213140210,16260,16260,16260,16260,202
20231024,112200,1209855690,16260,16240,16270,16240,412
20231024,112100,1203157310,16260,16210,16260,16210,2010
20231024,112000,1170480950,16210,16200,16210,16200,59
20231024,111900,1169525130,16200,16190,16200,16190,237
20231024,111800,1165687930,16180,16160,16180,16150,204
20231024,111700,1162390400,16150,16160,16160,16150,200
20231024,111600,1159158620,16170,16120,16170,16120,316
20231024,111500,1154059270,16120,16120,16120,16120,0
20231024,111400,1154059270,16120,16120,16120,16120,42
20231024,111300,1153382230,16070,16150,16150,16070,566
20231024,111200,1144254020,16150,16140,16150,16140,232
20231024,111100,1140508710,16140,16100,16140,16100,72
20231024,111000,1139347820,16100,16080,16100,16080,87
20231024,110900,1137948790,16070,16060,16070,16060,334
20231024,110800,1132583650,16060,16060,16060,16060,29
20231024,110700,1132117910,16060,16050,16060,16050,34
20231024,110600,1131572200,16050,16030,16050,16030,3112
20231024,110500,1081686150,16040,16030,16040,16020,193
20231024,110400,1078593300,16030,16040,16040,16030,260
20231024,110300,1074425290,16040,16050,16050,16040,325
20231024,110200,1069211090,16050,16050,16050,16040,126
20231024,110100,1067189210,16040,16050,16050,16040,2
20231024,110000,1067157120,16050,16030,16060,16030,50
20231024,105900,1066355050,16060,16020,16060,16020,857
20231024,105800,1052612020,16020,16020,16020,16020,5
20231024,105700,1052531920,16010,16010,16020,16010,28
20231024,105600,1052083620,16000,16000,16000,16000,33
20231024,105500,1051555620,15990,15980,15990,15980,268
20231024,105400,1047272260,15990,15990,15990,15990,40
20231024,105300,1046632660,15990,15990,15990,15980,271
20231024,105200,1042300410,15990,15990,15990,15990,31
20231024,105100,1041804720,15980,15990,15990,15980,321
20231024,105000,1036671950,16000,16000,16000,16000,128
20231024,104900,1034623950,15990,15980,15990,15980,196
20231024,104800,1031491120,15980,15990,15990,15970,212
20231024,104700,1028102580,16000,16000,16000,15990,3
20231024,104600,1028054590,15990,15930,15990,15930,545
20231024,104500,1019361650,15910,15900,15910,15900,9
20231024,104400,1019218480,15910,15890,15910,15880,3482
20231024,104300,963892230,15900,15890,15900,15880,702
20231024,104200,952743150,15880,15880,15890,15880,148
20231024,104100,950392100,15900,15910,15910,15870,453
20231024,104000,943191660,15920,15900,15930,15900,652
20231024,103900,932813750,15900,15890,15900,15870,117
20231024,103800,930955470,15890,15860,15890,15850,1111
20231024,103700,913337570,15860,15860,15890,15860,329
20231024,103600,908119100,15850,15870,15870,15850,768
20231024,103500,895940290,15870,15870,15890,15860,230
20231024,103400,892290280,15870,15860,15870,15860,159
20231024,103300,889768510,15850,15910,15910,15850,645
20231024,103200,879530580,15910,15890,15920,15880,292
20231024,103100,874884760,15860,15850,15860,15850,220
20231024,103000,871397040,15850,15860,15860,15850,980
20231024,102900,855862630,15860,15860,15860,15850,303
20231024,102800,851058580,15860,15850,15860,15850,222
20231024,102700,847539680,15850,15870,15870,15850,279
20231024,102600,843114210,15870,15870,15910,15870,1216
20231024,102500,823814990,15860,15910,15910,15860,3934
20231024,102400,761245470,15910,15910,15950,15910,436
20231024,102300,754306280,15910,15910,15920,15910,531
20231024,102200,745853700,15920,15910,15920,15910,73
20231024,102100,744692200,15910,15920,15920,15910,466
20231024,102000,737276250,15950,15950,15950,15920,1317
20231024,101900,716284400,15960,15940,15960,15940,116
20231024,101800,714434340,15940,15940,15950,15940,147
20231024,101700,712091150,15950,15940,15950,15930,202
20231024,101600,708872210,15940,15960,15960,15940,888
20231024,101500,694701630,15960,16010,16020,15960,4732
20231024,101400,618983200,16020,16030,16030,16010,81
20231024,101300,617685550,16020,16020,16020,16020,51
20231024,101200,616868530,16020,16030,16040,16020,55
20231024,101100,615987190,16040,16060,16060,16010,278
20231024,101000,611536280,16060,16030,16090,16010,410
20231024,100900,604970830,16090,16020,16090,16010,3332
20231024,100800,551602520,16020,16020,16020,16020,78
20231024,100700,550352960,16020,16020,16020,16020,329
20231024,100600,545082380,16020,16030,16030,16020,344
20231024,100500,539569000,16030,16030,16030,16030,80
20231024,100400,538286600,16040,16040,16050,16030,31
20231024,100300,537789360,16040,16040,16050,16040,238
20231024,100200,533971780,16050,16050,16050,16050,54
20231024,100100,533105080,16050,16050,16050,16050,129
20231024,100000,531034630,16050,16060,16060,16050,186
20231024,095900,528048780,16070,16070,16080,16060,759
20231024,095800,515853750,16080,16100,16100,16070,81
20231024,095700,514551740,16070,16050,16070,16050,98
20231024,095600,512978080,16050,16060,16060,16050,153
20231024,095500,510521890,16070,16070,16080,16060,87
20231024,095400,509124220,16060,16080,16080,16050,741
20231024,095300,497215350,16090,16100,16100,16090,13
20231024,095200,497006080,16090,16090,16100,16090,104
20231024,095100,495332710,16100,16080,16100,16080,113
20231024,095000,493514950,16080,16100,16100,16080,505
20231024,094900,485388420,16100,16110,16110,16100,647
20231024,094800,474971390,16100,16160,16160,16100,502
20231024,094700,466874580,16190,16160,16190,16160,304
20231024,094600,461960150,16210,16210,16210,16210,2
20231024,094500,461927730,16240,16110,16250,16110,419
20231024,094400,455155620,16110,16110,16110,16110,46
20231024,094300,454414560,16110,16110,16120,16100,752
20231024,094200,442302660,16110,16140,16140,16110,814
20231024,094100,429176830,16150,16210,16210,16150,813
20231024,094000,416031800,16190,16220,16220,16190,293
20231024,093900,411286870,16230,16220,16230,16220,7
20231024,093800,411173300,16200,16190,16200,16180,256
20231024,093700,407029030,16190,16190,16190,16180,135
20231024,093600,404843480,16190,16210,16220,16180,1538
20231024,093500,379928200,16220,16230,16240,16210,1717
20231024,093400,352076010,16240,16270,16270,16240,2781
20231024,093300,306860750,16280,16280,16280,16270,8
20231024,093200,306730520,16270,16270,16280,16260,266
20231024,093100,302404190,16270,16300,16300,16260,2366
20231024,093000,263895110,16300,16300,16300,16280,1806
20231024,092900,234473140,16310,16300,16310,16290,813
20231024,092800,221224430,16310,16310,16320,16310,44
20231024,092700,220506690,16310,16300,16310,16290,110
20231024,092600,218713740,16300,16310,16310,16300,70
20231024,092500,217572730,16310,16330,16330,16300,272
20231024,092400,213137940,16320,16330,16330,16320,471
20231024,092300,205448360,16340,16320,16340,16320,161
20231024,092200,202820130,16330,16320,16330,16320,96
20231024,092100,201253060,16320,16310,16320,16310,35
20231024,092000,200682190,16310,16330,16330,16300,456
20231024,091900,193244830,16320,16320,16320,16320,91
20231024,091800,191759710,16330,16360,16360,16330,504
20231024,091700,183524340,16330,16380,16390,16330,1755
20231024,091600,154823220,16390,16390,16400,16380,248
20231024,091500,150757100,16390,16390,16390,16390,35
20231024,091400,150183450,16390,16370,16390,16370,768
20231024,091300,137598440,16360,16360,16360,16350,77
20231024,091200,136338770,16360,16390,16390,16360,36
20231024,091100,135748780,16390,16370,16390,16360,186
20231024,091000,132704910,16370,16360,16370,16360,420
20231024,090900,125830660,16350,16400,16400,16350,30
20231024,090800,125339660,16450,16450,16450,16450,2
20231024,090700,125306760,16400,16390,16400,16350,759
20231024,090600,112882630,16390,16430,16430,16390,53
20231024,090500,112012480,16420,16280,16430,16270,469
20231024,090400,104343920,16270,16430,16440,16270,1189
20231024,090300,84902410,16440,16440,16450,16440,236
20231024,090200,81021510,16450,16450,16450,16350,2296
20231024,090100,43323270,16450,16490,16550,16450,39
20231024,090000,42680640,16490,16410,16490,16410,2597