KissMeData/020000/min/candle-20241017.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241017,190600,689998320,16320,16320,16320,16320,1971
20241017,190500,689998320,16320,16320,16320,16320,0
20241017,190400,689998320,16320,16320,16320,16320,0
20241017,190300,689998320,16320,16320,16320,16320,0
20241017,190200,689998320,16320,16320,16320,16320,0
20241017,190100,689998320,16320,16320,16320,16320,0
20241017,190000,689998320,16320,16320,16320,16320,0
20241017,185900,689998320,16320,16320,16320,16320,0
20241017,185800,689998320,16320,16320,16320,16320,0
20241017,185700,689998320,16320,16320,16320,16320,0
20241017,185600,689998320,16320,16320,16320,16320,0
20241017,185500,689998320,16320,16320,16320,16320,0
20241017,185400,689998320,16320,16320,16320,16320,0
20241017,185300,689998320,16320,16320,16320,16320,0
20241017,185200,689998320,16320,16320,16320,16320,0
20241017,185100,689998320,16320,16320,16320,16320,0
20241017,185000,689998320,16320,16320,16320,16320,0
20241017,184900,689998320,16320,16320,16320,16320,0
20241017,184800,689998320,16320,16320,16320,16320,0
20241017,184700,689998320,16320,16320,16320,16320,0
20241017,184600,689998320,16320,16320,16320,16320,0
20241017,184500,689998320,16320,16320,16320,16320,0
20241017,184400,689998320,16320,16320,16320,16320,0
20241017,184300,689998320,16320,16320,16320,16320,0
20241017,184200,689998320,16320,16320,16320,16320,0
20241017,184100,689998320,16320,16320,16320,16320,0
20241017,184000,689998320,16320,16320,16320,16320,0
20241017,183900,689998320,16320,16320,16320,16320,0
20241017,183800,689998320,16320,16320,16320,16320,0
20241017,183700,689998320,16320,16320,16320,16320,0
20241017,183600,689998320,16320,16320,16320,16320,1971
20241017,183500,689998320,16320,16320,16320,16320,0
20241017,183400,689998320,16320,16320,16320,16320,0
20241017,183300,689998320,16320,16320,16320,16320,0
20241017,183200,689998320,16320,16320,16320,16320,0
20241017,183100,689998320,16320,16320,16320,16320,0
20241017,183000,689998320,16320,16320,16320,16320,0
20241017,182900,689998320,16320,16320,16320,16320,0
20241017,182800,689998320,16320,16320,16320,16320,0
20241017,182700,689998320,16320,16320,16320,16320,0
20241017,182600,689998320,16320,16320,16320,16320,0
20241017,182500,689998320,16320,16320,16320,16320,0
20241017,182400,689998320,16320,16320,16320,16320,0
20241017,182300,689998320,16320,16320,16320,16320,0
20241017,182200,689998320,16320,16320,16320,16320,0
20241017,182100,689998320,16320,16320,16320,16320,0
20241017,182000,689998320,16320,16320,16320,16320,0
20241017,181900,689998320,16320,16320,16320,16320,0
20241017,181800,689998320,16320,16320,16320,16320,0
20241017,181700,689998320,16320,16320,16320,16320,0
20241017,181600,689998320,16320,16320,16320,16320,0
20241017,181500,689998320,16320,16320,16320,16320,0
20241017,181400,689998320,16320,16320,16320,16320,0
20241017,181300,689998320,16320,16320,16320,16320,0
20241017,181200,689998320,16320,16320,16320,16320,0
20241017,181100,689998320,16320,16320,16320,16320,0
20241017,181000,689998320,16320,16320,16320,16320,0
20241017,180900,689998320,16320,16320,16320,16320,0
20241017,180800,689998320,16320,16320,16320,16320,0
20241017,180700,689998320,16320,16320,16320,16320,0
20241017,180600,689998320,16320,16320,16320,16320,1971
20241017,180500,689998320,16320,16320,16320,16320,0
20241017,180400,689998320,16320,16320,16320,16320,0
20241017,180300,689998320,16320,16320,16320,16320,0
20241017,180200,689998320,16320,16320,16320,16320,0
20241017,180100,689998320,16320,16320,16320,16320,0
20241017,180000,689998320,16320,16320,16320,16320,0
20241017,175900,689998320,16320,16320,16320,16320,0
20241017,175800,689998320,16320,16320,16320,16320,0
20241017,175700,689998320,16320,16320,16320,16320,0
20241017,175600,689998320,16320,16320,16320,16320,0
20241017,175500,689998320,16320,16320,16320,16320,0
20241017,175400,689998320,16320,16320,16320,16320,0
20241017,175300,689998320,16320,16320,16320,16320,0
20241017,175200,689998320,16320,16320,16320,16320,0
20241017,175100,689998320,16320,16320,16320,16320,0
20241017,175000,689998320,16320,16320,16320,16320,0
20241017,174900,689998320,16320,16320,16320,16320,0
20241017,174800,689998320,16320,16320,16320,16320,0
20241017,174700,689998320,16320,16320,16320,16320,0
20241017,174600,689998320,16320,16320,16320,16320,0
20241017,174500,689998320,16320,16320,16320,16320,0
20241017,174400,689998320,16320,16320,16320,16320,0
20241017,174300,689998320,16320,16320,16320,16320,0
20241017,174200,689998320,16320,16320,16320,16320,0
20241017,174100,689998320,16320,16320,16320,16320,0
20241017,174000,689998320,16320,16320,16320,16320,0
20241017,173900,689998320,16320,16320,16320,16320,0
20241017,173800,689998320,16320,16320,16320,16320,0
20241017,173700,689998320,16320,16320,16320,16320,0
20241017,173600,689998320,16320,16320,16320,16320,1971
20241017,173500,689998320,16320,16320,16320,16320,0
20241017,173400,689998320,16320,16320,16320,16320,0
20241017,173300,689998320,16320,16320,16320,16320,0
20241017,173200,689998320,16320,16320,16320,16320,0
20241017,173100,689998320,16320,16320,16320,16320,0
20241017,173000,689998320,16320,16320,16320,16320,0
20241017,172900,689998320,16320,16320,16320,16320,0
20241017,172800,689998320,16320,16320,16320,16320,0
20241017,172700,689998320,16320,16320,16320,16320,0
20241017,172600,689998320,16320,16320,16320,16320,0
20241017,172500,689998320,16320,16320,16320,16320,0
20241017,172400,689998320,16320,16320,16320,16320,0
20241017,172300,689998320,16320,16320,16320,16320,0
20241017,172200,689998320,16320,16320,16320,16320,0
20241017,172100,689998320,16320,16320,16320,16320,0
20241017,172000,689998320,16320,16320,16320,16320,0
20241017,171900,689998320,16320,16320,16320,16320,0
20241017,171800,689998320,16320,16320,16320,16320,0
20241017,171700,689998320,16320,16320,16320,16320,0
20241017,171600,689998320,16320,16320,16320,16320,0
20241017,171500,689998320,16320,16320,16320,16320,0
20241017,171400,689998320,16320,16320,16320,16320,0
20241017,171300,689998320,16320,16320,16320,16320,0
20241017,171200,689998320,16320,16320,16320,16320,0
20241017,171100,689998320,16320,16320,16320,16320,0
20241017,171000,689998320,16320,16320,16320,16320,0
20241017,170900,689998320,16320,16320,16320,16320,0
20241017,170800,689998320,16320,16320,16320,16320,0
20241017,170700,689998320,16320,16320,16320,16320,0
20241017,170600,689998320,16320,16320,16320,16320,1971
20241017,170500,689998320,16320,16320,16320,16320,0
20241017,170400,689998320,16320,16320,16320,16320,0
20241017,170300,689998320,16320,16320,16320,16320,0
20241017,170200,689998320,16320,16320,16320,16320,0
20241017,170100,689998320,16320,16320,16320,16320,0
20241017,170000,689998320,16320,16320,16320,16320,0
20241017,165900,689998320,16320,16320,16320,16320,0
20241017,165800,689998320,16320,16320,16320,16320,0
20241017,165700,689998320,16320,16320,16320,16320,0
20241017,165600,689998320,16320,16320,16320,16320,0
20241017,165500,689998320,16320,16320,16320,16320,0
20241017,165400,689998320,16320,16320,16320,16320,0
20241017,165300,689998320,16320,16320,16320,16320,0
20241017,165200,689998320,16320,16320,16320,16320,0
20241017,165100,689998320,16320,16320,16320,16320,0
20241017,165000,689998320,16320,16320,16320,16320,0
20241017,164900,689998320,16320,16320,16320,16320,0
20241017,164800,689998320,16320,16320,16320,16320,0
20241017,164700,689998320,16320,16320,16320,16320,0
20241017,164600,689998320,16320,16320,16320,16320,0
20241017,164500,689998320,16320,16320,16320,16320,0
20241017,164400,689998320,16320,16320,16320,16320,0
20241017,164300,689998320,16320,16320,16320,16320,0
20241017,164200,689998320,16320,16320,16320,16320,0
20241017,164100,689998320,16320,16320,16320,16320,0
20241017,164000,689998320,16320,16320,16320,16320,0
20241017,163900,689998320,16320,16320,16320,16320,0
20241017,163800,689998320,16320,16320,16320,16320,0
20241017,163700,689998320,16320,16320,16320,16320,0
20241017,163600,689998320,16320,16320,16320,16320,1971
20241017,163500,689998320,16320,16320,16320,16320,0
20241017,163400,689998320,16320,16320,16320,16320,0
20241017,163300,689998320,16320,16320,16320,16320,0
20241017,163200,689998320,16320,16320,16320,16320,0
20241017,163100,689998320,16320,16320,16320,16320,0
20241017,163000,689998320,16320,16320,16320,16320,0
20241017,162900,689998320,16320,16320,16320,16320,0
20241017,162800,689998320,16320,16320,16320,16320,0
20241017,162700,689998320,16320,16320,16320,16320,0
20241017,162600,689998320,16320,16320,16320,16320,0
20241017,162500,689998320,16320,16320,16320,16320,0
20241017,162400,689998320,16320,16320,16320,16320,0
20241017,162300,689998320,16320,16320,16320,16320,0
20241017,162200,689998320,16320,16320,16320,16320,0
20241017,162100,689998320,16320,16320,16320,16320,0
20241017,162000,689998320,16320,16320,16320,16320,0
20241017,161900,689998320,16320,16320,16320,16320,0
20241017,161800,689998320,16320,16320,16320,16320,0
20241017,161700,689998320,16320,16320,16320,16320,0
20241017,161600,689998320,16320,16320,16320,16320,0
20241017,161500,689998320,16320,16320,16320,16320,0
20241017,161400,689998320,16320,16320,16320,16320,0
20241017,161300,689998320,16320,16320,16320,16320,0
20241017,161200,689998320,16320,16320,16320,16320,0
20241017,161100,689998320,16320,16320,16320,16320,0
20241017,161000,689998320,16320,16320,16320,16320,0
20241017,160900,689998320,16320,16320,16320,16320,0
20241017,160800,689998320,16320,16320,16320,16320,0
20241017,160700,689998320,16320,16320,16320,16320,0
20241017,160600,689998320,16320,16320,16320,16320,1971
20241017,160500,689998320,16320,16320,16320,16320,0
20241017,160400,689998320,16320,16320,16320,16320,0
20241017,160300,689998320,16320,16320,16320,16320,0
20241017,160200,689998320,16320,16320,16320,16320,0
20241017,160100,689998320,16320,16320,16320,16320,0
20241017,160000,689998320,16320,16320,16320,16320,0
20241017,155900,689998320,16320,16320,16320,16320,0
20241017,155800,689998320,16320,16320,16320,16320,0
20241017,155700,689998320,16320,16320,16320,16320,0
20241017,155600,689998320,16320,16320,16320,16320,0
20241017,155500,689998320,16320,16320,16320,16320,0
20241017,155400,689998320,16320,16320,16320,16320,0
20241017,155300,689998320,16320,16320,16320,16320,0
20241017,155200,689998320,16320,16320,16320,16320,0
20241017,155100,689998320,16320,16320,16320,16320,0
20241017,155000,689998320,16320,16320,16320,16320,0
20241017,154900,689998320,16320,16320,16320,16320,0
20241017,154800,689998320,16320,16320,16320,16320,0
20241017,154700,689998320,16320,16320,16320,16320,0
20241017,154600,689998320,16320,16320,16320,16320,0
20241017,154500,689998320,16320,16320,16320,16320,0
20241017,154400,689998320,16320,16320,16320,16320,0
20241017,154300,689998320,16320,16320,16320,16320,0
20241017,154200,689998320,16320,16320,16320,16320,0
20241017,154100,689998320,16320,16320,16320,16320,0
20241017,154000,689998320,16320,16320,16320,16320,0
20241017,153900,689998320,16320,16320,16320,16320,0
20241017,153800,689998320,16320,16320,16320,16320,0
20241017,153700,689998320,16320,16320,16320,16320,0
20241017,153600,689998320,16320,16320,16320,16320,1971
20241017,153500,689998320,16320,16320,16320,16320,0
20241017,153400,689998320,16320,16320,16320,16320,0
20241017,153300,689998320,16320,16320,16320,16320,0
20241017,153200,689998320,16320,16320,16320,16320,0
20241017,153100,689998320,16320,16320,16320,16320,0
20241017,153000,689998320,16320,16320,16320,16320,1971
20241017,152900,657831600,16410,16410,16410,16410,0
20241017,152800,657831600,16410,16410,16410,16410,0
20241017,152700,657831600,16410,16410,16410,16410,0
20241017,152600,657831600,16410,16410,16410,16410,0
20241017,152500,657831600,16410,16410,16410,16410,0
20241017,152400,657831600,16410,16410,16410,16410,0
20241017,152300,657831600,16410,16410,16410,16410,0
20241017,152200,657831600,16410,16410,16410,16410,0
20241017,152100,657831600,16410,16410,16410,16410,0
20241017,152000,657831600,16410,16410,16410,16410,0
20241017,151900,657831600,16410,16350,16410,16330,176
20241017,151800,654952540,16350,16350,16400,16340,254
20241017,151700,650798390,16350,16340,16350,16340,107
20241017,151600,649049850,16350,16350,16350,16340,50
20241017,151500,648232560,16350,16340,16350,16340,59
20241017,151400,647268480,16340,16360,16360,16340,81
20241017,151300,645943960,16360,16350,16370,16340,209
20241017,151200,642524690,16350,16370,16370,16350,126
20241017,151100,640463070,16360,16370,16370,16360,74
20241017,151000,639252180,16350,16370,16380,16350,120
20241017,150900,637288740,16380,16370,16390,16360,343
20241017,150800,631669980,16370,16360,16370,16360,191
20241017,150700,628544560,16350,16350,16350,16330,326
20241017,150600,623215150,16340,16340,16340,16330,102
20241017,150500,621549050,16340,16340,16340,16330,61
20241017,150400,620552340,16340,16340,16340,16340,59
20241017,150300,619588280,16340,16350,16350,16340,118
20241017,150200,617659820,16350,16340,16350,16340,322
20241017,150100,612397880,16340,16310,16340,16310,518
20241017,150000,603944010,16310,16320,16320,16300,520
20241017,145900,595466250,16320,16320,16320,16310,59
20241017,145800,594503630,16320,16320,16320,16310,95
20241017,145700,592953810,16320,16330,16330,16320,143
20241017,145600,590619490,16320,16320,16330,16320,77
20241017,145500,589362350,16330,16330,16330,16320,64
20241017,145400,588317790,16330,16340,16340,16320,286
20241017,145300,583647940,16340,16340,16340,16340,18
20241017,145200,583353820,16340,16340,16340,16340,69
20241017,145100,582226360,16330,16350,16350,16330,102
20241017,145000,580559360,16350,16340,16350,16340,62
20241017,144900,579546170,16340,16340,16350,16330,334
20241017,144800,574089170,16330,16320,16330,16320,281
20241017,144700,569501260,16320,16320,16320,16320,47
20241017,144600,568734220,16320,16310,16320,16310,287
20241017,144500,564050410,16320,16330,16330,16320,419
20241017,144400,557208940,16330,16330,16330,16330,28
20241017,144300,556751700,16340,16340,16340,16330,71
20241017,144200,555592130,16340,16330,16340,16330,69
20241017,144100,554465210,16340,16340,16350,16340,274
20241017,144000,549988020,16350,16350,16350,16340,112
20241017,143900,548157420,16350,16350,16350,16340,88
20241017,143800,546718900,16340,16350,16350,16340,53
20241017,143700,545852570,16350,16350,16350,16340,70
20241017,143600,544708620,16350,16350,16350,16340,70
20241017,143500,543564640,16350,16350,16350,16340,24
20241017,143400,543172290,16350,16340,16350,16340,103
20241017,143300,541489010,16350,16340,16350,16340,102
20241017,143200,539821880,16350,16350,16350,16340,80
20241017,143100,538513910,16350,16350,16360,16350,208
20241017,143000,535113020,16360,16370,16370,16360,7
20241017,142900,534998470,16360,16360,16360,16350,109
20241017,142800,533215300,16360,16350,16360,16350,57
20241017,142700,532283310,16360,16360,16360,16350,43
20241017,142600,531579850,16370,16360,16370,16360,5
20241017,142500,531498030,16370,16370,16370,16360,100
20241017,142400,529861310,16370,16370,16370,16360,114
20241017,142300,527995610,16360,16370,16370,16360,8
20241017,142200,527864690,16370,16370,16370,16360,30
20241017,142100,527373610,16360,16370,16370,16360,66
20241017,142000,526293700,16370,16370,16370,16360,13
20241017,141900,526080940,16370,16370,16370,16360,59
20241017,141800,525115120,16370,16360,16380,16360,93
20241017,141700,523592980,16380,16370,16380,16370,2
20241017,141600,523560230,16370,16390,16390,16370,53
20241017,141500,522692110,16390,16390,16390,16380,142
20241017,141400,520364740,16390,16390,16390,16390,6
20241017,141300,520266400,16390,16390,16400,16390,68
20241017,141200,519151720,16400,16400,16410,16400,127
20241017,141100,517068740,16410,16400,16410,16400,88
20241017,141000,515624910,16400,16410,16410,16400,163
20241017,140900,512950900,16410,16420,16420,16410,80
20241017,140800,511637320,16420,16420,16420,16420,243
20241017,140700,507647260,16420,16400,16420,16400,1153
20241017,140600,488729800,16400,16370,16400,16370,492
20241017,140500,480671190,16360,16360,16360,16360,17
20241017,140400,480393070,16370,16370,16370,16360,7
20241017,140300,480278530,16370,16360,16370,16360,16
20241017,140200,480016730,16360,16370,16370,16360,18
20241017,140100,479722110,16360,16360,16370,16360,22
20241017,140000,479362180,16370,16370,16370,16370,48
20241017,135900,478576420,16370,16370,16370,16370,57
20241017,135800,477643330,16370,16380,16380,16370,55
20241017,135700,476742890,16370,16370,16370,16360,73
20241017,135600,475547930,16370,16370,16370,16370,8
20241017,135500,475416970,16360,16360,16360,16360,17
20241017,135400,475138850,16360,16360,16360,16360,5
20241017,135300,475057050,16360,16360,16360,16360,5
20241017,135200,474975250,16360,16370,16370,16360,64
20241017,135100,473927770,16370,16370,16370,16360,31
20241017,135000,473420440,16370,16360,16370,16360,16
20241017,134900,473158550,16360,16360,16360,16360,13
20241017,134800,472945870,16360,16360,16360,16360,29
20241017,134700,472471430,16360,16360,16360,16360,4
20241017,134600,472405990,16360,16360,16360,16350,67
20241017,134500,471309910,16360,16350,16360,16350,100
20241017,134400,469674320,16360,16350,16360,16350,29
20241017,134300,469199960,16360,16370,16370,16360,26
20241017,134200,468774580,16350,16360,16360,16350,390
20241017,134100,462394220,16370,16370,16370,16360,27
20241017,134000,461952250,16360,16360,16360,16360,8
20241017,133900,461821370,16360,16360,16360,16360,5
20241017,133800,461739570,16360,16360,16370,16360,9
20241017,133700,461592310,16370,16380,16380,16370,46
20241017,133600,460839140,16380,16380,16380,16360,41
20241017,133500,460167860,16380,16370,16380,16370,49
20241017,133400,459365440,16360,16370,16370,16360,88
20241017,133300,457924920,16370,16370,16370,16370,13
20241017,133200,457712110,16370,16370,16370,16360,36
20241017,133100,457122830,16370,16370,16370,16360,30
20241017,133000,456631880,16370,16370,16370,16360,39
20241017,132900,455993550,16370,16360,16370,16360,4
20241017,132800,455928090,16360,16360,16360,16360,32
20241017,132700,455404570,16350,16350,16350,16350,44
20241017,132600,454685170,16350,16350,16350,16350,0
20241017,132500,454685170,16350,16350,16360,16350,90
20241017,132400,453213630,16360,16380,16380,16360,167
20241017,132300,450479880,16380,16370,16380,16360,80
20241017,132200,449170230,16370,16360,16370,16350,107
20241017,132100,447419970,16350,16350,16350,16340,187
20241017,132000,444362750,16350,16350,16350,16350,27
20241017,131900,443921300,16350,16340,16350,16340,40
20241017,131800,443267690,16340,16340,16340,16340,39
20241017,131700,442630430,16340,16350,16350,16340,23
20241017,131600,442254420,16350,16350,16360,16350,63
20241017,131500,441224340,16360,16350,16360,16350,111
20241017,131400,439408800,16360,16350,16360,16340,49
20241017,131300,438607600,16350,16350,16350,16340,50
20241017,131200,437790140,16350,16340,16360,16340,145
20241017,131100,435420440,16340,16340,16350,16340,83
20241017,131000,434064210,16340,16350,16350,16330,67
20241017,130900,432969100,16350,16350,16350,16330,163
20241017,130800,430305350,16360,16340,16360,16340,11
20241017,130700,430125450,16350,16360,16360,16350,136
20241017,130600,427901200,16360,16350,16360,16350,91
20241017,130500,426412850,16360,16360,16360,16360,33
20241017,130400,425872970,16350,16350,16350,16340,95
20241017,130300,424320170,16350,16350,16350,16340,51
20241017,130200,423486330,16360,16360,16360,16350,21
20241017,130100,423142820,16360,16360,16360,16350,48
20241017,130000,422357920,16350,16350,16350,16340,44
20241017,125900,421638550,16340,16350,16350,16340,72
20241017,125800,420461910,16350,16340,16350,16340,78
20241017,125700,419187000,16340,16360,16360,16340,335
20241017,125600,413710510,16360,16350,16360,16350,52
20241017,125500,412860250,16360,16360,16360,16360,5
20241017,125400,412778450,16360,16360,16360,16350,170
20241017,125300,409997280,16370,16380,16380,16370,7
20241017,125200,409882680,16380,16380,16380,16360,108
20241017,125100,408114470,16380,16370,16380,16360,61
20241017,125000,407115700,16360,16360,16370,16350,100
20241017,124900,405479480,16360,16350,16360,16350,124
20241017,124800,403451510,16360,16370,16370,16360,278
20241017,124700,398903410,16360,16360,16370,16360,67
20241017,124600,397807270,16370,16370,16370,16360,41
20241017,124500,397136460,16370,16360,16370,16360,18
20241017,124400,396841900,16370,16370,16370,16360,67
20241017,124300,395745480,16370,16370,16370,16360,77
20241017,124200,394485390,16370,16370,16370,16360,47
20241017,124100,393716030,16370,16360,16370,16360,52
20241017,124000,392865230,16370,16370,16370,16360,85
20241017,123900,391474150,16360,16360,16360,16360,8
20241017,123800,391343270,16360,16360,16370,16360,60
20241017,123700,390361610,16370,16370,16370,16360,55
20241017,123600,389461660,16370,16370,16370,16360,25
20241017,123500,389052510,16360,16360,16370,16360,44
20241017,123400,388332640,16360,16390,16390,16360,348
20241017,123300,382632650,16380,16390,16390,16380,33
20241017,123200,382091920,16390,16380,16390,16380,51
20241017,123100,381256440,16390,16380,16390,16380,51
20241017,123000,380420940,16380,16390,16390,16380,38
20241017,122900,379798150,16380,16390,16390,16380,85
20241017,122800,378405400,16390,16380,16390,16380,81
20241017,122700,377078250,16390,16390,16390,16380,26
20241017,122600,376652120,16390,16390,16390,16390,53
20241017,122500,375783450,16390,16390,16390,16380,52
20241017,122400,374931560,16390,16390,16390,16390,12
20241017,122300,374734880,16390,16390,16400,16390,69
20241017,122200,373603830,16390,16380,16390,16380,59
20241017,122100,372637290,16390,16390,16390,16390,11
20241017,122000,372457000,16390,16390,16400,16380,69
20241017,121900,371326030,16390,16380,16390,16380,51
20241017,121800,370490530,16380,16390,16390,16380,9
20241017,121700,370343060,16390,16400,16400,16390,33
20241017,121600,369802170,16400,16420,16420,16390,155
20241017,121500,367258650,16420,16420,16420,16410,28
20241017,121400,366798910,16420,16410,16420,16410,52
20241017,121300,365945510,16420,16420,16430,16420,44
20241017,121200,365223000,16430,16420,16430,16420,4
20241017,121100,365157290,16430,16410,16460,16410,263
20241017,121000,360836240,16410,16390,16410,16390,120
20241017,120900,358868410,16390,16380,16390,16370,30
20241017,120800,358376860,16370,16370,16370,16360,60
20241017,120700,357395060,16370,16370,16370,16360,125
20241017,120600,355348840,16370,16360,16380,16360,358
20241017,120500,349487210,16360,16370,16370,16360,48
20241017,120400,348701890,16370,16360,16370,16360,45
20241017,120300,347965610,16360,16360,16360,16360,6
20241017,120200,347867450,16370,16360,16370,16360,40
20241017,120100,347213040,16360,16380,16380,16360,40
20241017,120000,346558270,16370,16360,16370,16360,18
20241017,115900,346263640,16360,16370,16370,16360,47
20241017,115800,345494660,16370,16380,16380,16370,99
20241017,115700,343873980,16370,16380,16380,16370,13
20241017,115600,343661100,16370,16370,16380,16370,39
20241017,115500,343022660,16370,16360,16370,16360,168
20241017,115400,340273400,16360,16360,16360,16360,33
20241017,115300,339733520,16360,16360,16360,16360,52
20241017,115200,338882800,16350,16370,16370,16350,11
20241017,115100,338702850,16360,16370,16370,16360,19
20241017,115000,338391860,16370,16360,16380,16360,67
20241017,114900,337295010,16360,16340,16360,16340,77
20241017,114800,336036210,16340,16340,16350,16340,130
20241017,114700,333911970,16330,16340,16340,16330,62
20241017,114600,332899300,16330,16330,16340,16330,52
20241017,114500,332050070,16340,16340,16340,16340,7
20241017,114400,331935690,16330,16330,16340,16330,52
20241017,114300,331086440,16340,16330,16340,16330,65
20241017,114200,330024740,16330,16330,16330,16330,4
20241017,114100,329959420,16330,16330,16330,16320,74
20241017,114000,328751360,16330,16330,16340,16330,216
20241017,113900,325224010,16340,16330,16340,16330,47
20241017,113800,324456430,16330,16340,16340,16330,131
20241017,113700,322317190,16330,16340,16340,16330,92
20241017,113600,320814680,16330,16340,16340,16330,46
20241017,113500,320063450,16340,16350,16350,16340,267
20241017,113400,315700610,16340,16340,16350,16340,129
20241017,113300,313592740,16340,16350,16360,16340,182
20241017,113200,310617220,16350,16350,16360,16350,84
20241017,113100,309243770,16360,16350,16360,16350,86
20241017,113000,307837610,16360,16350,16360,16350,27
20241017,112900,307396120,16350,16350,16350,16340,54
20241017,112800,306513630,16340,16340,16350,16340,41
20241017,112700,305843680,16340,16350,16350,16340,10
20241017,112600,305680230,16350,16340,16350,16330,91
20241017,112500,304193310,16340,16330,16340,16330,59
20241017,112400,303229680,16340,16340,16340,16340,8
20241017,112300,303098960,16330,16340,16340,16330,40
20241017,112200,302445420,16350,16330,16350,16330,66
20241017,112100,301367370,16340,16330,16340,16330,8
20241017,112000,301236680,16330,16330,16340,16330,60
20241017,111900,300256820,16330,16310,16330,16310,54
20241017,111800,299375850,16320,16340,16340,16310,576
20241017,111700,289970840,16350,16350,16350,16340,53
20241017,111600,289104710,16340,16340,16340,16340,42
20241017,111500,288418430,16350,16340,16350,16340,10
20241017,111400,288254970,16350,16350,16350,16340,46
20241017,111300,287503250,16350,16330,16350,16320,96
20241017,111200,285934970,16340,16330,16340,16330,8
20241017,111100,285804320,16330,16340,16340,16330,43
20241017,111000,285102070,16330,16330,16330,16330,39
20241017,110900,284465200,16320,16330,16330,16320,13
20241017,110800,284252950,16330,16340,16340,16320,47
20241017,110700,283485410,16330,16330,16330,16330,76
20241017,110600,282244330,16330,16330,16340,16330,12
20241017,110500,282048360,16340,16330,16340,16330,55
20241017,110400,281150060,16330,16340,16340,16330,37
20241017,110300,280545730,16340,16340,16340,16330,12
20241017,110200,280349680,16350,16340,16350,16340,56
20241017,110100,279434570,16350,16350,16350,16340,32
20241017,110000,278911410,16350,16350,16360,16350,34
20241017,105900,278355490,16340,16330,16350,16330,169
20241017,105800,275593200,16330,16320,16330,16310,55
20241017,105700,274695600,16320,16310,16320,16310,25
20241017,105600,274287650,16320,16310,16320,16310,79
20241017,105500,272998900,16320,16320,16320,16310,40
20241017,105400,272346130,16320,16330,16330,16320,5
20241017,105300,272264520,16320,16340,16340,16320,50
20241017,105200,271447990,16330,16340,16340,16330,15
20241017,105100,271202920,16340,16330,16340,16330,74
20241017,105000,269993860,16320,16320,16320,16310,51
20241017,104900,269161930,16310,16310,16320,16310,8
20241017,104800,269031440,16320,16330,16340,16320,229
20241017,104700,265292820,16330,16330,16340,16330,154
20241017,104600,262777830,16340,16340,16350,16330,54
20241017,104500,261895500,16340,16340,16350,16340,50
20241017,104400,261078400,16350,16340,16350,16340,50
20241017,104300,260261300,16350,16330,16370,16330,402
20241017,104200,253691590,16340,16360,16370,16340,2042
20241017,104100,220287480,16360,16380,16380,16360,288
20241017,104000,215573750,16380,16380,16380,16370,24
20241017,103900,215180650,16380,16370,16380,16370,122
20241017,103800,213183240,16380,16410,16410,16370,806
20241017,103700,199979220,16410,16410,16410,16410,0
20241017,103600,199979220,16410,16390,16460,16390,525
20241017,103500,191362190,16400,16420,16420,16390,650
20241017,103400,180699820,16410,16420,16420,16410,36
20241017,103300,180108820,16410,16420,16420,16410,44
20241017,103200,179386710,16410,16420,16420,16410,70
20241017,103100,178237860,16420,16420,16430,16410,324
20241017,103000,172918140,16420,16420,16430,16420,29
20241017,102900,172441820,16420,16420,16430,16420,19
20241017,102800,172129770,16430,16420,16430,16420,15
20241017,102700,171883400,16420,16420,16430,16420,83
20241017,102600,170520470,16420,16440,16440,16420,19
20241017,102500,170208290,16440,16440,16440,16430,36
20241017,102400,169616470,16430,16430,16430,16430,27
20241017,102300,169172860,16430,16430,16430,16430,38
20241017,102200,168548520,16440,16440,16440,16430,112
20241017,102100,166707560,16440,16460,16460,16440,26
20241017,102000,166279960,16460,16460,16460,16460,31
20241017,101900,165769700,16460,16470,16480,16450,90
20241017,101800,164288550,16460,16460,16460,16460,3
20241017,101700,164239170,16460,16460,16460,16460,2
20241017,101600,164206250,16470,16440,16470,16440,251
20241017,101500,160077070,16440,16460,16460,16440,371
20241017,101400,153974070,16460,16460,16460,16460,16
20241017,101300,153710710,16450,16450,16460,16450,12
20241017,101200,153513230,16450,16470,16470,16450,50
20241017,101100,152690150,16470,16480,16480,16470,21
20241017,101000,152344110,16480,16470,16480,16470,16
20241017,100900,152080470,16470,16480,16480,16470,13
20241017,100800,151866320,16460,16460,16470,16460,19
20241017,100700,151553470,16470,16470,16480,16470,10
20241017,100600,151388750,16470,16470,16480,16470,62
20241017,100500,150367510,16450,16470,16470,16450,272
20241017,100400,145891250,16470,16460,16470,16460,175
20241017,100300,143010530,16460,16460,16460,16460,18
20241017,100200,142714250,16460,16480,16480,16450,1207
20241017,100100,122846060,16480,16480,16490,16480,9
20241017,100000,122697730,16490,16470,16490,16470,26
20241017,095900,122269110,16470,16470,16480,16470,14
20241017,095800,122038420,16460,16490,16490,16450,437
20241017,095700,114833790,16500,16490,16500,16490,9
20241017,095600,114685310,16490,16490,16500,16490,9
20241017,095500,114536890,16500,16470,16500,16470,114
20241017,095400,112658770,16460,16460,16470,16460,36
20241017,095300,112066200,16470,16490,16490,16460,806
20241017,095200,98791640,16490,16530,16530,16480,499
20241017,095100,90561660,16530,16540,16550,16530,98
20241017,095000,88940840,16540,16550,16550,16540,10
20241017,094900,88775370,16550,16540,16550,16530,748
20241017,094800,76403710,16550,16550,16550,16550,11
20241017,094700,76221660,16550,16550,16550,16550,27
20241017,094600,75774810,16560,16560,16560,16560,8
20241017,094500,75642330,16560,16540,16560,16540,23
20241017,094400,75261700,16540,16560,16560,16540,163
20241017,094300,72564190,16570,16550,16570,16540,229
20241017,094200,68774390,16560,16560,16570,16550,85
20241017,094100,67367520,16560,16570,16580,16560,48
20241017,094000,66572510,16570,16570,16600,16560,47
20241017,093900,65793190,16550,16550,16560,16550,195
20241017,093800,62565750,16560,16560,16570,16550,123
20241017,093700,60528930,16560,16560,16560,16560,8
20241017,093600,60396450,16570,16590,16590,16560,78
20241017,093500,59103450,16600,16560,16600,16560,83
20241017,093400,57727430,16550,16530,16550,16530,29
20241017,093300,57247620,16540,16540,16550,16540,42
20241017,093200,56552760,16550,16560,16570,16550,21
20241017,093100,56205100,16570,16560,16580,16560,21
20241017,093000,55857200,16550,16550,16550,16530,75
20241017,092900,54616690,16550,16550,16550,16550,7
20241017,092800,54500840,16550,16520,16550,16510,38
20241017,092700,53872790,16530,16500,16560,16500,220
20241017,092600,50235510,16490,16480,16490,16480,11
20241017,092500,50054150,16490,16480,16490,16470,72
20241017,092400,48867710,16480,16490,16490,16480,12
20241017,092300,48669850,16490,16460,16490,16450,82
20241017,092200,47320360,16460,16470,16470,16460,10
20241017,092100,47155740,16480,16480,16480,16470,22
20241017,092000,46793310,16480,16460,16490,16460,508
20241017,091900,38421740,16470,16450,16470,16450,19
20241017,091800,38109150,16450,16450,16450,16450,12
20241017,091700,37911750,16470,16450,16470,16450,81
20241017,091600,36578740,16460,16480,16480,16460,153
20241017,091500,34057860,16480,16480,16480,16480,15
20241017,091400,33810660,16490,16490,16490,16480,27
20241017,091300,33365460,16510,16580,16580,16500,416
20241017,091200,26485090,16470,16440,16620,16440,187
20241017,091100,23394700,16430,16420,16430,16410,60
20241017,091000,22409260,16420,16420,16420,16420,37
20241017,090900,21801720,16420,16440,16440,16420,17
20241017,090800,21522470,16440,16450,16450,16440,134
20241017,090700,19318470,16480,16450,16480,16440,301
20241017,090600,14365470,16450,16440,16470,16440,150
20241017,090500,11897910,16440,16430,16450,16420,29
20241017,090400,11421440,16410,16540,16540,16410,214
20241017,090300,7903830,16540,16560,16570,16540,138
20241017,090200,5619980,16650,16650,16650,16650,0
20241017,090100,5619980,16650,16650,16650,16650,0
20241017,090000,5619980,16650,16670,16670,16550,338