KissMeData/085660/min/candle-20231024.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231024,193800,5328010480,16660,16660,16660,16660,4787
20231024,193700,5328010480,16660,16660,16660,16660,0
20231024,193600,5328010480,16660,16660,16660,16660,0
20231024,193500,5328010480,16660,16660,16660,16660,0
20231024,193400,5328010480,16660,16660,16660,16660,0
20231024,193300,5328010480,16660,16660,16660,16660,0
20231024,193200,5328010480,16660,16660,16660,16660,0
20231024,193100,5328010480,16660,16660,16660,16660,0
20231024,193000,5328010480,16660,16660,16660,16660,0
20231024,192900,5328010480,16660,16660,16660,16660,0
20231024,192800,5328010480,16660,16660,16660,16660,0
20231024,192700,5328010480,16660,16660,16660,16660,0
20231024,192600,5328010480,16660,16660,16660,16660,0
20231024,192500,5328010480,16660,16660,16660,16660,0
20231024,192400,5328010480,16660,16660,16660,16660,0
20231024,192300,5328010480,16660,16660,16660,16660,0
20231024,192200,5328010480,16660,16660,16660,16660,0
20231024,192100,5328010480,16660,16660,16660,16660,0
20231024,192000,5328010480,16660,16660,16660,16660,0
20231024,191900,5328010480,16660,16660,16660,16660,0
20231024,191800,5328010480,16660,16660,16660,16660,0
20231024,191700,5328010480,16660,16660,16660,16660,0
20231024,191600,5328010480,16660,16660,16660,16660,0
20231024,191500,5328010480,16660,16660,16660,16660,0
20231024,191400,5328010480,16660,16660,16660,16660,0
20231024,191300,5328010480,16660,16660,16660,16660,0
20231024,191200,5328010480,16660,16660,16660,16660,0
20231024,191100,5328010480,16660,16660,16660,16660,0
20231024,191000,5328010480,16660,16660,16660,16660,0
20231024,190900,5328010480,16660,16660,16660,16660,0
20231024,190800,5328010480,16660,16660,16660,16660,4787
20231024,190700,5328010480,16660,16660,16660,16660,0
20231024,190600,5328010480,16660,16660,16660,16660,0
20231024,190500,5328010480,16660,16660,16660,16660,0
20231024,190400,5328010480,16660,16660,16660,16660,0
20231024,190300,5328010480,16660,16660,16660,16660,0
20231024,190200,5328010480,16660,16660,16660,16660,0
20231024,190100,5328010480,16660,16660,16660,16660,0
20231024,190000,5328010480,16660,16660,16660,16660,0
20231024,185900,5328010480,16660,16660,16660,16660,0
20231024,185800,5328010480,16660,16660,16660,16660,0
20231024,185700,5328010480,16660,16660,16660,16660,0
20231024,185600,5328010480,16660,16660,16660,16660,0
20231024,185500,5328010480,16660,16660,16660,16660,0
20231024,185400,5328010480,16660,16660,16660,16660,0
20231024,185300,5328010480,16660,16660,16660,16660,0
20231024,185200,5328010480,16660,16660,16660,16660,0
20231024,185100,5328010480,16660,16660,16660,16660,0
20231024,185000,5328010480,16660,16660,16660,16660,0
20231024,184900,5328010480,16660,16660,16660,16660,0
20231024,184800,5328010480,16660,16660,16660,16660,0
20231024,184700,5328010480,16660,16660,16660,16660,0
20231024,184600,5328010480,16660,16660,16660,16660,0
20231024,184500,5328010480,16660,16660,16660,16660,0
20231024,184400,5328010480,16660,16660,16660,16660,0
20231024,184300,5328010480,16660,16660,16660,16660,0
20231024,184200,5328010480,16660,16660,16660,16660,0
20231024,184100,5328010480,16660,16660,16660,16660,0
20231024,184000,5328010480,16660,16660,16660,16660,0
20231024,183900,5328010480,16660,16660,16660,16660,0
20231024,183800,5328010480,16660,16660,16660,16660,4787
20231024,183700,5328010480,16660,16660,16660,16660,0
20231024,183600,5328010480,16660,16660,16660,16660,0
20231024,183500,5328010480,16660,16660,16660,16660,0
20231024,183400,5328010480,16660,16660,16660,16660,0
20231024,183300,5328010480,16660,16660,16660,16660,0
20231024,183200,5328010480,16660,16660,16660,16660,0
20231024,183100,5328010480,16660,16660,16660,16660,0
20231024,183000,5328010480,16660,16660,16660,16660,0
20231024,182900,5328010480,16660,16660,16660,16660,0
20231024,182800,5328010480,16660,16660,16660,16660,0
20231024,182700,5328010480,16660,16660,16660,16660,0
20231024,182600,5328010480,16660,16660,16660,16660,0
20231024,182500,5328010480,16660,16660,16660,16660,0
20231024,182400,5328010480,16660,16660,16660,16660,0
20231024,182300,5328010480,16660,16660,16660,16660,0
20231024,182200,5328010480,16660,16660,16660,16660,0
20231024,182100,5328010480,16660,16660,16660,16660,0
20231024,182000,5328010480,16660,16660,16660,16660,0
20231024,181900,5328010480,16660,16660,16660,16660,0
20231024,181800,5328010480,16660,16660,16660,16660,0
20231024,181700,5328010480,16660,16660,16660,16660,0
20231024,181600,5328010480,16660,16660,16660,16660,0
20231024,181500,5328010480,16660,16660,16660,16660,0
20231024,181400,5328010480,16660,16660,16660,16660,0
20231024,181300,5328010480,16660,16660,16660,16660,0
20231024,181200,5328010480,16660,16660,16660,16660,0
20231024,181100,5328010480,16660,16660,16660,16660,0
20231024,181000,5328010480,16660,16660,16660,16660,0
20231024,180900,5328010480,16660,16660,16660,16660,0
20231024,180800,5328010480,16660,16660,16660,16660,4787
20231024,180700,5328010480,16660,16660,16660,16660,0
20231024,180600,5328010480,16660,16660,16660,16660,0
20231024,180500,5328010480,16660,16660,16660,16660,0
20231024,180400,5328010480,16660,16660,16660,16660,0
20231024,180300,5328010480,16660,16660,16660,16660,0
20231024,180200,5328010480,16660,16660,16660,16660,0
20231024,180100,5328010480,16660,16660,16660,16660,0
20231024,180000,5328010480,16660,16660,16660,16660,0
20231024,175900,5328010480,16660,16660,16660,16660,0
20231024,175800,5328010480,16660,16660,16660,16660,0
20231024,175700,5328010480,16660,16660,16660,16660,0
20231024,175600,5328010480,16660,16660,16660,16660,0
20231024,175500,5328010480,16660,16660,16660,16660,0
20231024,175400,5328010480,16660,16660,16660,16660,0
20231024,175300,5328010480,16660,16660,16660,16660,0
20231024,175200,5328010480,16660,16660,16660,16660,0
20231024,175100,5328010480,16660,16660,16660,16660,0
20231024,175000,5328010480,16660,16660,16660,16660,0
20231024,174900,5328010480,16660,16660,16660,16660,0
20231024,174800,5328010480,16660,16660,16660,16660,0
20231024,174700,5328010480,16660,16660,16660,16660,0
20231024,174600,5328010480,16660,16660,16660,16660,0
20231024,174500,5328010480,16660,16660,16660,16660,0
20231024,174400,5328010480,16660,16660,16660,16660,0
20231024,174300,5328010480,16660,16660,16660,16660,0
20231024,174200,5328010480,16660,16660,16660,16660,0
20231024,174100,5328010480,16660,16660,16660,16660,0
20231024,174000,5328010480,16660,16660,16660,16660,0
20231024,173900,5328010480,16660,16660,16660,16660,0
20231024,173800,5328010480,16660,16660,16660,16660,4787
20231024,173700,5328010480,16660,16660,16660,16660,0
20231024,173600,5328010480,16660,16660,16660,16660,0
20231024,173500,5328010480,16660,16660,16660,16660,0
20231024,173400,5328010480,16660,16660,16660,16660,0
20231024,173300,5328010480,16660,16660,16660,16660,0
20231024,173200,5328010480,16660,16660,16660,16660,0
20231024,173100,5328010480,16660,16660,16660,16660,0
20231024,173000,5328010480,16660,16660,16660,16660,0
20231024,172900,5328010480,16660,16660,16660,16660,0
20231024,172800,5328010480,16660,16660,16660,16660,0
20231024,172700,5328010480,16660,16660,16660,16660,0
20231024,172600,5328010480,16660,16660,16660,16660,0
20231024,172500,5328010480,16660,16660,16660,16660,0
20231024,172400,5328010480,16660,16660,16660,16660,0
20231024,172300,5328010480,16660,16660,16660,16660,0
20231024,172200,5328010480,16660,16660,16660,16660,0
20231024,172100,5328010480,16660,16660,16660,16660,0
20231024,172000,5328010480,16660,16660,16660,16660,0
20231024,171900,5328010480,16660,16660,16660,16660,0
20231024,171800,5328010480,16660,16660,16660,16660,0
20231024,171700,5328010480,16660,16660,16660,16660,0
20231024,171600,5328010480,16660,16660,16660,16660,0
20231024,171500,5328010480,16660,16660,16660,16660,0
20231024,171400,5328010480,16660,16660,16660,16660,0
20231024,171300,5328010480,16660,16660,16660,16660,0
20231024,171200,5328010480,16660,16660,16660,16660,0
20231024,171100,5328010480,16660,16660,16660,16660,0
20231024,171000,5328010480,16660,16660,16660,16660,0
20231024,170900,5328010480,16660,16660,16660,16660,0
20231024,170800,5328010480,16660,16660,16660,16660,4787
20231024,170700,5328010480,16660,16660,16660,16660,0
20231024,170600,5328010480,16660,16660,16660,16660,0
20231024,170500,5328010480,16660,16660,16660,16660,0
20231024,170400,5328010480,16660,16660,16660,16660,0
20231024,170300,5328010480,16660,16660,16660,16660,0
20231024,170200,5328010480,16660,16660,16660,16660,0
20231024,170100,5328010480,16660,16660,16660,16660,0
20231024,170000,5328010480,16660,16660,16660,16660,0
20231024,165900,5328010480,16660,16660,16660,16660,0
20231024,165800,5328010480,16660,16660,16660,16660,0
20231024,165700,5328010480,16660,16660,16660,16660,0
20231024,165600,5328010480,16660,16660,16660,16660,0
20231024,165500,5328010480,16660,16660,16660,16660,0
20231024,165400,5328010480,16660,16660,16660,16660,0
20231024,165300,5328010480,16660,16660,16660,16660,0
20231024,165200,5328010480,16660,16660,16660,16660,0
20231024,165100,5328010480,16660,16660,16660,16660,0
20231024,165000,5328010480,16660,16660,16660,16660,0
20231024,164900,5328010480,16660,16660,16660,16660,0
20231024,164800,5328010480,16660,16660,16660,16660,0
20231024,164700,5328010480,16660,16660,16660,16660,0
20231024,164600,5328010480,16660,16660,16660,16660,0
20231024,164500,5328010480,16660,16660,16660,16660,0
20231024,164400,5328010480,16660,16660,16660,16660,0
20231024,164300,5328010480,16660,16660,16660,16660,0
20231024,164200,5328010480,16660,16660,16660,16660,0
20231024,164100,5328010480,16660,16660,16660,16660,0
20231024,164000,5328010480,16660,16660,16660,16660,0
20231024,163900,5328010480,16660,16660,16660,16660,0
20231024,163800,5328010480,16660,16660,16660,16660,4787
20231024,163700,5328010480,16660,16660,16660,16660,0
20231024,163600,5328010480,16660,16660,16660,16660,0
20231024,163500,5328010480,16660,16660,16660,16660,0
20231024,163400,5328010480,16660,16660,16660,16660,0
20231024,163300,5328010480,16660,16660,16660,16660,0
20231024,163200,5328010480,16660,16660,16660,16660,0
20231024,163100,5328010480,16660,16660,16660,16660,0
20231024,163000,5328010480,16660,16660,16660,16660,0
20231024,162900,5328010480,16660,16660,16660,16660,0
20231024,162800,5328010480,16660,16660,16660,16660,0
20231024,162700,5328010480,16660,16660,16660,16660,0
20231024,162600,5328010480,16660,16660,16660,16660,0
20231024,162500,5328010480,16660,16660,16660,16660,0
20231024,162400,5328010480,16660,16660,16660,16660,0
20231024,162300,5328010480,16660,16660,16660,16660,0
20231024,162200,5328010480,16660,16660,16660,16660,0
20231024,162100,5328010480,16660,16660,16660,16660,0
20231024,162000,5328010480,16660,16660,16660,16660,0
20231024,161900,5328010480,16660,16660,16660,16660,0
20231024,161800,5328010480,16660,16660,16660,16660,0
20231024,161700,5328010480,16660,16660,16660,16660,0
20231024,161600,5328010480,16660,16660,16660,16660,0
20231024,161500,5328010480,16660,16660,16660,16660,0
20231024,161400,5328010480,16660,16660,16660,16660,0
20231024,161300,5328010480,16660,16660,16660,16660,0
20231024,161200,5328010480,16660,16660,16660,16660,0
20231024,161100,5328010480,16660,16660,16660,16660,0
20231024,161000,5328010480,16660,16660,16660,16660,0
20231024,160900,5328010480,16660,16660,16660,16660,0
20231024,160800,5328010480,16660,16660,16660,16660,4787
20231024,160700,5328010480,16660,16660,16660,16660,0
20231024,160600,5328010480,16660,16660,16660,16660,0
20231024,160500,5328010480,16660,16660,16660,16660,0
20231024,160400,5328010480,16660,16660,16660,16660,0
20231024,160300,5328010480,16660,16660,16660,16660,0
20231024,160200,5328010480,16660,16660,16660,16660,0
20231024,160100,5328010480,16660,16660,16660,16660,0
20231024,160000,5328010480,16660,16660,16660,16660,0
20231024,155900,5328010480,16660,16660,16660,16660,0
20231024,155800,5328010480,16660,16660,16660,16660,0
20231024,155700,5328010480,16660,16660,16660,16660,0
20231024,155600,5328010480,16660,16660,16660,16660,0
20231024,155500,5328010480,16660,16660,16660,16660,0
20231024,155400,5328010480,16660,16660,16660,16660,0
20231024,155300,5328010480,16660,16660,16660,16660,0
20231024,155200,5328010480,16660,16660,16660,16660,0
20231024,155100,5328010480,16660,16660,16660,16660,0
20231024,155000,5328010480,16660,16660,16660,16660,0
20231024,154900,5328010480,16660,16660,16660,16660,0
20231024,154800,5328010480,16660,16660,16660,16660,0
20231024,154700,5328010480,16660,16660,16660,16660,0
20231024,154600,5328010480,16660,16660,16660,16660,0
20231024,154500,5328010480,16660,16660,16660,16660,0
20231024,154400,5328010480,16660,16660,16660,16660,0
20231024,154300,5328010480,16660,16660,16660,16660,0
20231024,154200,5328010480,16660,16660,16660,16660,0
20231024,154100,5328010480,16660,16660,16660,16660,0
20231024,154000,5328010480,16660,16660,16660,16660,0
20231024,153900,5328010480,16660,16660,16660,16660,0
20231024,153800,5328010480,16660,16660,16660,16660,4787
20231024,153700,5328010480,16660,16660,16660,16660,0
20231024,153600,5328010480,16660,16660,16660,16660,0
20231024,153500,5328010480,16660,16660,16660,16660,0
20231024,153400,5328010480,16660,16660,16660,16660,0
20231024,153300,5328010480,16660,16660,16660,16660,0
20231024,153200,5328010480,16660,16660,16660,16660,0
20231024,153100,5328010480,16660,16660,16660,16660,0
20231024,153000,5328010480,16660,16660,16660,16660,4787
20231024,152900,5248259060,16690,16690,16690,16690,0
20231024,152800,5248259060,16690,16690,16690,16690,0
20231024,152700,5248259060,16690,16690,16690,16690,0
20231024,152600,5248259060,16690,16690,16690,16690,0
20231024,152500,5248259060,16690,16690,16690,16690,0
20231024,152400,5248259060,16690,16690,16690,16690,0
20231024,152300,5248259060,16690,16690,16690,16690,0
20231024,152200,5248259060,16690,16690,16690,16690,0
20231024,152100,5248259060,16690,16690,16690,16690,0
20231024,152000,5248259060,16690,16690,16690,16690,0
20231024,151900,5248259060,16690,16640,16690,16620,444
20231024,151800,5240864690,16620,16630,16640,16620,3599
20231024,151700,5180978490,16630,16660,16690,16630,461
20231024,151600,5173299530,16660,16650,16700,16650,805
20231024,151500,5159885330,16660,16710,16710,16650,760
20231024,151400,5147218700,16710,16700,16710,16670,597
20231024,151300,5137248680,16700,16720,16720,16670,775
20231024,151200,5124313090,16720,16680,16720,16670,1028
20231024,151100,5107154920,16680,16690,16720,16670,634
20231024,151000,5096568070,16680,16670,16690,16670,289
20231024,150900,5091744820,16690,16670,16690,16670,58
20231024,150800,5090776820,16690,16710,16720,16670,918
20231024,150700,5075447900,16680,16720,16720,16680,1014
20231024,150600,5058506930,16720,16730,16730,16680,1375
20231024,150500,5035532070,16680,16700,16740,16680,2288
20231024,150400,4997286070,16700,16700,16700,16680,940
20231024,150300,4981595810,16700,16690,16700,16660,1610
20231024,150200,4954719630,16670,16670,16690,16650,983
20231024,150100,4938326770,16670,16700,16700,16640,736
20231024,150000,4926039430,16700,16640,16700,16630,1131
20231024,145900,4907181650,16650,16630,16650,16610,323
20231024,145800,4901806340,16630,16670,16700,16630,3047
20231024,145700,4851009950,16660,16650,16680,16630,1175
20231024,145600,4831426130,16620,16640,16660,16610,1040
20231024,145500,4814110760,16640,16650,16650,16620,1024
20231024,145400,4797065510,16660,16660,16670,16650,509
20231024,145300,4788585610,16670,16610,16670,16610,982
20231024,145200,4772243070,16600,16640,16640,16600,1448
20231024,145100,4748181550,16640,16640,16640,16640,135
20231024,145000,4745935150,16630,16620,16630,16620,632
20231024,144900,4735425120,16650,16620,16680,16620,1564
20231024,144800,4709362680,16630,16600,16660,16600,1319
20231024,144700,4687418590,16600,16590,16600,16580,266
20231024,144600,4683004950,16600,16620,16620,16590,34
20231024,144500,4682440490,16620,16570,16630,16560,711
20231024,144400,4670632200,16570,16560,16570,16560,16
20231024,144300,4670367180,16560,16600,16610,16550,482
20231024,144200,4662369700,16590,16560,16590,16560,842
20231024,144100,4648413630,16560,16600,16610,16560,1846
20231024,144000,4617789970,16600,16600,16620,16600,218
20231024,143900,4614170850,16620,16640,16640,16620,800
20231024,143800,4600867540,16640,16640,16660,16640,915
20231024,143700,4585632620,16640,16640,16660,16630,823
20231024,143600,4571932210,16640,16650,16670,16630,3224
20231024,143500,4518219200,16650,16650,16670,16630,773
20231024,143400,4505343440,16650,16640,16670,16640,1227
20231024,143300,4484902310,16640,16640,16640,16610,72
20231024,143200,4483704770,16640,16610,16640,16590,2833
20231024,143100,4436649910,16600,16590,16610,16590,2029
20231024,143000,4402980980,16590,16560,16590,16560,574
20231024,142900,4393464710,16560,16560,16580,16560,715
20231024,142800,4381617860,16560,16540,16570,16540,661
20231024,142700,4370672030,16550,16540,16550,16540,308
20231024,142600,4365575920,16540,16560,16560,16540,592
20231024,142500,4355776930,16580,16520,16580,16510,1291
20231024,142400,4334395920,16520,16510,16520,16500,1407
20231024,142300,4311165020,16520,16550,16550,16520,2086
20231024,142200,4276681550,16550,16540,16560,16540,1556
20231024,142100,4250934530,16540,16540,16540,16540,249
20231024,142000,4246816070,16530,16530,16540,16520,3337
20231024,141900,4191653190,16530,16520,16530,16520,49
20231024,141800,4190843490,16520,16500,16520,16500,274
20231024,141700,4186318140,16510,16520,16520,16500,886
20231024,141600,4171689840,16530,16510,16540,16510,997
20231024,141500,4155212420,16510,16520,16530,16510,932
20231024,141400,4139812410,16510,16490,16510,16490,800
20231024,141300,4126608000,16490,16490,16490,16490,258
20231024,141200,4122353580,16490,16470,16530,16470,10536
20231024,141100,3948664610,16470,16470,16470,16460,189
20231024,141000,3945551980,16460,16460,16460,16460,1
20231024,140900,3945535520,16470,16470,16470,16460,1686
20231024,140800,3917767200,16470,16460,16470,16460,2594
20231024,140700,3875044610,16460,16520,16520,16460,2786
20231024,140600,3829121840,16520,16490,16530,16490,1544
20231024,140500,3803629550,16490,16510,16510,16490,452
20231024,140400,3796173180,16520,16540,16540,16520,292
20231024,140300,3791346610,16540,16520,16540,16520,1450
20231024,140200,3767381540,16520,16510,16540,16510,2141
20231024,140100,3732000440,16510,16510,16520,16510,471
20231024,140000,3724223790,16510,16510,16510,16470,1272
20231024,135900,3703258640,16520,16510,16520,16510,239
20231024,135800,3699311650,16510,16500,16510,16500,19
20231024,135700,3698997990,16500,16500,16530,16500,1193
20231024,135600,3679298220,16490,16500,16500,16490,108
20231024,135500,3677516430,16500,16470,16500,16470,472
20231024,135400,3669735150,16470,16480,16480,16460,3114
20231024,135300,3618467100,16480,16500,16500,16480,1514
20231024,135200,3593504240,16500,16500,16510,16490,387
20231024,135100,3587118830,16500,16490,16510,16490,537
20231024,135000,3578258400,16500,16490,16500,16490,619
20231024,134900,3568045510,16490,16500,16500,16480,2470
20231024,134800,3527308410,16510,16440,16510,16440,6893
20231024,134700,3413685580,16440,16440,16440,16440,406
20231024,134600,3407010940,16440,16400,16440,16400,1120
20231024,134500,3388613940,16400,16410,16410,16390,520
20231024,134400,3380085890,16420,16420,16420,16420,67
20231024,134300,3378985750,16430,16410,16440,16410,1383
20231024,134200,3356271850,16400,16390,16410,16390,578
20231024,134100,3346788760,16390,16390,16390,16380,219
20231024,134000,3343199480,16380,16410,16420,16380,1347
20231024,133900,3321103850,16410,16430,16430,16400,2088
20231024,133800,3286825270,16430,16420,16430,16420,809
20231024,133700,3273537080,16430,16420,16430,16420,1173
20231024,133600,3254266600,16420,16370,16420,16370,1448
20231024,133500,3230508220,16380,16340,16380,16340,1629
20231024,133400,3203861710,16350,16340,16350,16340,203
20231024,133300,3200543660,16350,16340,16350,16340,164
20231024,133200,3197863200,16330,16340,16340,16330,103
20231024,133100,3196181200,16330,16330,16330,16330,206
20231024,133000,3192817220,16330,16330,16330,16330,59
20231024,132900,3191853750,16330,16330,16330,16330,218
20231024,132800,3188293810,16330,16330,16330,16330,15
20231024,132700,3188048860,16330,16320,16330,16320,50
20231024,132600,3187232510,16320,16320,16330,16310,191
20231024,132500,3184115390,16320,16320,16320,16320,66
20231024,132400,3183038270,16330,16320,16330,16320,80
20231024,132300,3181732020,16330,16340,16340,16330,205
20231024,132200,3178382590,16340,16330,16340,16330,204
20231024,132100,3175050100,16330,16330,16330,16330,266
20231024,132000,3170706320,16340,16340,16340,16340,164
20231024,131900,3168026560,16340,16340,16350,16340,808
20231024,131800,3154823450,16330,16330,16330,16330,496
20231024,131700,3146723770,16320,16310,16330,16310,534
20231024,131600,3138007160,16310,16310,16310,16300,140
20231024,131500,3135724730,16300,16290,16300,16290,159
20231024,131400,3133133220,16290,16290,16290,16290,50
20231024,131300,3132318720,16300,16270,16300,16270,602
20231024,131200,3122508110,16270,16260,16270,16260,26
20231024,131100,3122085100,16260,16260,16300,16260,691
20231024,131000,3110840920,16250,16260,16260,16250,53
20231024,130900,3109979240,16280,16280,16280,16280,25
20231024,130800,3109572240,16290,16200,16290,16200,550
20231024,130700,3100627130,16190,16270,16270,16190,4975
20231024,130600,3019805970,16290,16300,16310,16280,1222
20231024,130500,2999893730,16320,16310,16320,16310,84
20231024,130400,2998523040,16310,16330,16330,16310,159
20231024,130300,2995927710,16330,16330,16330,16330,319
20231024,130200,2990718440,16330,16330,16330,16330,0
20231024,130100,2990718440,16330,16310,16330,16300,19
20231024,130000,2990408620,16310,16300,16310,16300,26
20231024,125900,2989984570,16310,16330,16330,16310,106
20231024,125800,2988254010,16330,16310,16330,16310,441
20231024,125700,2981052780,16330,16300,16330,16300,876
20231024,125600,2966762260,16300,16300,16300,16300,60
20231024,125500,2965784260,16310,16300,16310,16300,79
20231024,125400,2964496550,16300,16290,16300,16290,35
20231024,125300,2963926230,16280,16280,16280,16280,0
20231024,125200,2963926230,16280,16290,16290,16280,15
20231024,125100,2963681910,16290,16270,16290,16260,984
20231024,125000,2947672240,16270,16280,16280,16270,1148
20231024,124900,2928990380,16300,16320,16320,16280,984
20231024,124800,2912957780,16320,16300,16320,16300,122
20231024,124700,2910966850,16310,16310,16310,16310,177
20231024,124600,2908079980,16320,16300,16320,16300,499
20231024,124500,2899937710,16320,16330,16330,16310,711
20231024,124400,2888335130,16330,16310,16330,16310,67
20231024,124300,2887241200,16310,16330,16330,16300,702
20231024,124200,2875795490,16330,16330,16330,16320,79
20231024,124100,2874505960,16320,16320,16320,16320,21
20231024,124000,2874163240,16320,16330,16330,16320,356
20231024,123900,2868353220,16330,16300,16330,16300,1288
20231024,123800,2847351070,16300,16290,16300,16290,625
20231024,123700,2837163880,16290,16300,16300,16290,238
20231024,123600,2833284860,16300,16280,16300,16280,92
20231024,123500,2831785840,16280,16280,16280,16280,0
20231024,123400,2831785840,16280,16300,16300,16280,110
20231024,123300,2829994500,16300,16290,16310,16290,41
20231024,123200,2829326290,16290,16280,16290,16280,183
20231024,123100,2826345240,16270,16270,16290,16270,75
20231024,123000,2825124940,16290,16280,16290,16280,29
20231024,122900,2824652570,16280,16280,16290,16260,328
20231024,122800,2819313640,16290,16310,16310,16280,328
20231024,122700,2813969510,16320,16300,16320,16300,76
20231024,122600,2812730210,16310,16330,16330,16310,482
20231024,122500,2804867750,16330,16330,16330,16320,212
20231024,122400,2801405960,16330,16290,16330,16290,596
20231024,122300,2791682400,16290,16290,16290,16290,30
20231024,122200,2791193700,16290,16280,16300,16280,1268
20231024,122100,2770543450,16280,16240,16280,16240,2501
20231024,122000,2729868430,16250,16260,16270,16250,1593
20231024,121900,2703979210,16260,16260,16270,16250,541
20231024,121800,2695182440,16270,16280,16280,16260,1038
20231024,121700,2678304050,16270,16280,16280,16270,825
20231024,121600,2664879050,16280,16280,16280,16280,0
20231024,121500,2664879050,16280,16290,16300,16280,1045
20231024,121400,2647861620,16290,16290,16290,16280,97
20231024,121300,2646281590,16290,16290,16290,16290,28
20231024,121200,2645825470,16290,16280,16290,16280,78
20231024,121100,2644555380,16280,16280,16280,16270,340
20231024,121000,2639020950,16290,16290,16290,16290,216
20231024,120900,2635502310,16300,16290,16300,16290,117
20231024,120800,2633596130,16300,16310,16330,16300,184
20231024,120700,2630593750,16310,16290,16310,16290,874
20231024,120600,2616347630,16290,16290,16290,16280,70
20231024,120500,2615207440,16290,16290,16290,16280,89
20231024,120400,2613757660,16290,16290,16290,16280,40
20231024,120300,2613106080,16290,16280,16290,16280,55
20231024,120200,2612210430,16270,16270,16270,16270,20
20231024,120100,2611885030,16260,16280,16280,16250,176
20231024,120000,2609020930,16290,16260,16290,16250,280
20231024,115900,2604469140,16260,16270,16270,16260,514
20231024,115800,2596110360,16280,16280,16290,16280,103
20231024,115700,2594433500,16310,16250,16310,16250,109
20231024,115600,2592659230,16240,16290,16290,16230,2523
20231024,115500,2551659800,16300,16290,16300,16290,58
20231024,115400,2550714410,16300,16340,16340,16300,295
20231024,115300,2545899770,16330,16330,16330,16330,127
20231024,115200,2543825860,16330,16320,16340,16320,812
20231024,115100,2530568010,16320,16320,16320,16310,156
20231024,115000,2528022250,16320,16320,16320,16320,78
20231024,114900,2526749290,16320,16310,16320,16310,182
20231024,114800,2523779500,16300,16320,16320,16300,533
20231024,114700,2515083570,16330,16330,16330,16330,33
20231024,114600,2514544680,16330,16350,16350,16330,894
20231024,114500,2499935360,16350,16360,16360,16350,180
20231024,114400,2496991860,16350,16330,16350,16330,683
20231024,114300,2485826820,16330,16300,16330,16300,315
20231024,114200,2480689020,16300,16290,16300,16290,41
20231024,114100,2480020900,16290,16290,16290,16280,549
20231024,114000,2471080500,16290,16290,16290,16280,294
20231024,113900,2466293240,16290,16290,16290,16290,101
20231024,113800,2464647950,16290,16300,16300,16290,260
20231024,113700,2460411890,16300,16300,16300,16290,51
20231024,113600,2459580600,16300,16260,16300,16260,833
20231024,113500,2446008490,16260,16300,16300,16260,484
20231024,113400,2438126920,16310,16320,16320,16300,42
20231024,113300,2437441870,16320,16340,16350,16290,2327
20231024,113200,2399421160,16340,16300,16340,16300,567
20231024,113100,2390168850,16300,16280,16300,16270,194
20231024,113000,2387010000,16280,16280,16280,16280,166
20231024,112900,2384307520,16280,16280,16280,16280,62
20231024,112800,2383298160,16280,16280,16280,16270,76
20231024,112700,2382060900,16280,16270,16280,16270,109
20231024,112600,2380287100,16280,16260,16320,16260,455
20231024,112500,2372879310,16260,16250,16260,16250,49
20231024,112400,2372082660,16250,16320,16330,16250,857
20231024,112300,2358122550,16320,16330,16330,16320,523
20231024,112200,2349583240,16330,16300,16330,16300,952
20231024,112100,2334045990,16300,16300,16300,16300,111
20231024,112000,2332236690,16290,16290,16300,16290,767
20231024,111900,2319734700,16290,16310,16310,16290,843
20231024,111800,2305991180,16300,16280,16300,16280,1037
20231024,111700,2289092200,16280,16250,16280,16250,656
20231024,111600,2278424210,16250,16240,16250,16240,168
20231024,111500,2275695390,16240,16240,16240,16240,65
20231024,111400,2274639790,16240,16210,16240,16180,679
20231024,111300,2263636400,16210,16250,16250,16200,423
20231024,111200,2256774680,16250,16250,16250,16240,216
20231024,111100,2253264690,16240,16250,16250,16230,429
20231024,111000,2246300690,16250,16260,16270,16250,361
20231024,110900,2240431170,16250,16270,16270,16250,1414
20231024,110800,2217441800,16270,16270,16270,16270,6
20231024,110700,2217344180,16260,16240,16260,16240,140
20231024,110600,2215069320,16240,16290,16290,16240,376
20231024,110500,2208955940,16290,16300,16300,16270,596
20231024,110400,2199251380,16290,16230,16300,16230,1438
20231024,110300,2175868800,16230,16240,16240,16230,613
20231024,110200,2165918580,16240,16230,16240,16230,130
20231024,110100,2163807400,16230,16260,16260,16230,527
20231024,110000,2155245010,16260,16180,16260,16180,7295
20231024,105900,2036878410,16180,16170,16180,16170,545
20231024,105800,2028063320,16170,16170,16170,16170,269
20231024,105700,2023713590,16160,16160,16160,16160,207
20231024,105600,2020368470,16160,16160,16160,16160,10
20231024,105500,2020206870,16160,16150,16160,16150,117
20231024,105400,2018316420,16150,16120,16150,16120,143
20231024,105300,2016009130,16130,16130,16130,16130,84
20231024,105200,2014654210,16130,16130,16130,16130,88
20231024,105100,2013234770,16130,16130,16130,16130,149
20231024,105000,2010831400,16130,16140,16150,16130,651
20231024,104900,2000328180,16140,16150,16150,16140,128
20231024,104800,1998261560,16150,16150,16150,16080,750
20231024,104700,1986160080,16160,16160,16170,16160,592
20231024,104600,1976588950,16160,16110,16170,16090,3188
20231024,104500,1925137110,16100,16080,16100,16070,2685
20231024,104400,1881929060,16060,16070,16070,16000,1372
20231024,104300,1859952560,16080,16070,16100,16070,956
20231024,104200,1844566200,16070,16070,16070,16070,73
20231024,104100,1843393090,16070,16070,16070,16070,0
20231024,104000,1843393090,16070,16070,16070,16070,993
20231024,103900,1827435580,16070,16010,16100,16010,3974
20231024,103800,1763673410,16010,16010,16020,16000,1031
20231024,103700,1747166700,16010,16020,16030,16000,1317
20231024,103600,1726088110,16020,16030,16030,16020,289
20231024,103500,1721455960,16030,16020,16050,16020,1315
20231024,103400,1700367340,16020,15990,16030,15990,866
20231024,103300,1686515560,16000,16010,16010,16000,1035
20231024,103200,1669945560,16010,16010,16030,15990,1349
20231024,103100,1648352370,16000,16010,16010,15990,229
20231024,103000,1644689430,15990,16000,16020,15990,1326
20231024,102900,1623472980,16010,16000,16020,16000,534
20231024,102800,1614927180,16010,16010,16020,16000,2095
20231024,102700,1581399170,16020,16040,16040,16000,1493
20231024,102600,1557504650,16010,16050,16050,16010,696
20231024,102500,1546353510,16050,16080,16080,16040,305
20231024,102400,1541455670,16090,16040,16100,16010,2795
20231024,102300,1496630350,16040,16060,16060,16040,220
20231024,102200,1493100060,16050,16060,16060,16050,190
20231024,102100,1490049880,16060,16100,16100,16040,391
20231024,102000,1483767020,16110,16120,16120,16110,221
20231024,101900,1480205570,16120,16120,16120,16120,35
20231024,101800,1479641370,16110,16150,16160,16020,3017
20231024,101700,1431057290,16150,16150,16150,16140,369
20231024,101600,1425098030,16140,16130,16150,16130,390
20231024,101500,1418804530,16130,16160,16160,16130,230
20231024,101400,1415092730,16150,16140,16150,16140,118
20231024,101300,1413187190,16140,16140,16140,16140,115
20231024,101200,1411331090,16130,16150,16150,16130,215
20231024,101100,1407860010,16150,16130,16150,16130,1038
20231024,101000,1391114650,16150,16150,16170,16150,905
20231024,100900,1376491930,16150,16120,16150,16120,746
20231024,100800,1364454300,16110,16100,16110,16100,633
20231024,100700,1354260830,16100,16130,16130,16100,1033
20231024,100600,1337620210,16120,16120,16130,16110,1622
20231024,100500,1311471740,16120,16120,16120,16120,195
20231024,100400,1308328340,16120,16120,16120,16110,111
20231024,100300,1306539320,16120,16120,16120,16110,272
20231024,100200,1302156450,16120,16100,16120,16090,427
20231024,100100,1295281140,16100,16100,16100,16090,236
20231024,100000,1291482540,16090,16100,16110,16090,386
20231024,095900,1285266790,16100,16030,16100,16030,1649
20231024,095800,1258779460,16030,16040,16060,16020,618
20231024,095700,1248869800,16040,16030,16040,16030,116
20231024,095600,1247009790,16030,16090,16090,16010,1991
20231024,095500,1215071370,16090,16100,16100,16080,284
20231024,095400,1210502030,16100,16100,16100,16090,506
20231024,095300,1202355490,16100,16100,16100,16090,302
20231024,095200,1197493700,16110,16130,16130,16080,515
20231024,095100,1189200060,16100,16050,16110,16050,1205
20231024,095000,1169819760,16050,16040,16080,16040,658
20231024,094900,1159244270,16030,16050,16050,16020,2154
20231024,094800,1124710630,16050,16090,16090,16050,5337
20231024,094700,1039000080,16090,16100,16100,16090,327
20231024,094600,1033738630,16100,16100,16100,16100,98
20231024,094500,1032160830,16110,16110,16110,16100,117
20231024,094400,1030276160,16120,16110,16130,16080,877
20231024,094300,1016143080,16110,16130,16130,16110,448
20231024,094200,1008922100,16130,16070,16130,16050,2337
20231024,094100,971363500,16070,16090,16090,16070,781
20231024,094000,958811670,16090,16090,16090,16080,221
20231024,093900,955256780,16090,16100,16100,16090,47
20231024,093800,954500100,16100,16090,16100,16090,37
20231024,093700,953904720,16090,16080,16110,16080,566
20231024,093600,944800220,16080,16080,16120,16070,897
20231024,093500,930361460,16070,16090,16090,16070,88
20231024,093400,928946120,16090,16120,16120,16090,199
20231024,093300,925743810,16120,16120,16120,16100,822
20231024,093200,912502730,16120,16040,16120,16040,3175
20231024,093100,861497350,16040,16050,16050,16030,1734
20231024,093000,833685590,16050,16050,16070,16050,819
20231024,092900,820540020,16050,16080,16080,16040,4295
20231024,092800,751570890,16090,16140,16140,16090,4029
20231024,092700,686686650,16140,16130,16150,16130,515
20231024,092600,678374190,16140,16140,16180,16140,616
20231024,092500,668424760,16130,16150,16150,16130,984
20231024,092400,652546820,16140,16170,16170,16140,177
20231024,092300,649688160,16160,16180,16180,16160,115
20231024,092200,647827560,16180,16150,16180,16140,964
20231024,092100,632261130,16150,16130,16170,16130,508
20231024,092000,624060490,16130,16100,16130,16100,1534
20231024,091900,599353310,16100,16140,16140,16100,2546
20231024,091800,558321780,16140,16170,16170,16140,3249
20231024,091700,505817940,16170,16170,16190,16160,3516
20231024,091600,448937930,16170,16190,16190,16170,961
20231024,091500,433396150,16190,16210,16210,16170,1936
20231024,091400,402065680,16210,16170,16210,16160,1033
20231024,091300,385346350,16180,16210,16210,16160,2758
20231024,091200,340739990,16210,16190,16240,16190,1402
20231024,091100,318003620,16190,16160,16190,16160,614
20231024,091000,308072960,16170,16220,16230,16170,2884
20231024,090900,261394440,16220,16240,16240,16220,1009
20231024,090800,245021320,16240,16240,16250,16230,764
20231024,090700,232613420,16240,16200,16260,16200,880
20231024,090600,218331860,16190,16200,16210,16190,1095
20231024,090500,200595240,16190,16220,16220,16170,3479
20231024,090400,144222480,16220,16230,16240,16220,1764
20231024,090300,115593980,16230,16280,16280,16220,995
20231024,090200,99431210,16240,16280,16290,16240,987
20231024,090100,83375030,16280,16290,16320,16280,1935
20231024,090000,51812000,16340,16400,16400,16300,3164