KissMeData/085660/min/candle-20231102.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231102,195400,3943009380,16360,16360,16360,16360,8427
20231102,195300,3943009380,16360,16360,16360,16360,0
20231102,195200,3943009380,16360,16360,16360,16360,0
20231102,195100,3943009380,16360,16360,16360,16360,0
20231102,195000,3943009380,16360,16360,16360,16360,0
20231102,194900,3943009380,16360,16360,16360,16360,0
20231102,194800,3943009380,16360,16360,16360,16360,0
20231102,194700,3943009380,16360,16360,16360,16360,0
20231102,194600,3943009380,16360,16360,16360,16360,0
20231102,194500,3943009380,16360,16360,16360,16360,0
20231102,194400,3943009380,16360,16360,16360,16360,0
20231102,194300,3943009380,16360,16360,16360,16360,0
20231102,194200,3943009380,16360,16360,16360,16360,0
20231102,194100,3943009380,16360,16360,16360,16360,0
20231102,194000,3943009380,16360,16360,16360,16360,0
20231102,193900,3943009380,16360,16360,16360,16360,0
20231102,193800,3943009380,16360,16360,16360,16360,0
20231102,193700,3943009380,16360,16360,16360,16360,0
20231102,193600,3943009380,16360,16360,16360,16360,0
20231102,193500,3943009380,16360,16360,16360,16360,0
20231102,193400,3943009380,16360,16360,16360,16360,0
20231102,193300,3943009380,16360,16360,16360,16360,0
20231102,193200,3943009380,16360,16360,16360,16360,0
20231102,193100,3943009380,16360,16360,16360,16360,0
20231102,193000,3943009380,16360,16360,16360,16360,0
20231102,192900,3943009380,16360,16360,16360,16360,0
20231102,192800,3943009380,16360,16360,16360,16360,0
20231102,192700,3943009380,16360,16360,16360,16360,0
20231102,192600,3943009380,16360,16360,16360,16360,0
20231102,192500,3943009380,16360,16360,16360,16360,0
20231102,192400,3943009380,16360,16360,16360,16360,8427
20231102,192300,3943009380,16360,16360,16360,16360,0
20231102,192200,3943009380,16360,16360,16360,16360,0
20231102,192100,3943009380,16360,16360,16360,16360,0
20231102,192000,3943009380,16360,16360,16360,16360,0
20231102,191900,3943009380,16360,16360,16360,16360,0
20231102,191800,3943009380,16360,16360,16360,16360,0
20231102,191700,3943009380,16360,16360,16360,16360,0
20231102,191600,3943009380,16360,16360,16360,16360,0
20231102,191500,3943009380,16360,16360,16360,16360,0
20231102,191400,3943009380,16360,16360,16360,16360,0
20231102,191300,3943009380,16360,16360,16360,16360,0
20231102,191200,3943009380,16360,16360,16360,16360,0
20231102,191100,3943009380,16360,16360,16360,16360,0
20231102,191000,3943009380,16360,16360,16360,16360,0
20231102,190900,3943009380,16360,16360,16360,16360,0
20231102,190800,3943009380,16360,16360,16360,16360,0
20231102,190700,3943009380,16360,16360,16360,16360,0
20231102,190600,3943009380,16360,16360,16360,16360,0
20231102,190500,3943009380,16360,16360,16360,16360,0
20231102,190400,3943009380,16360,16360,16360,16360,0
20231102,190300,3943009380,16360,16360,16360,16360,0
20231102,190200,3943009380,16360,16360,16360,16360,0
20231102,190100,3943009380,16360,16360,16360,16360,0
20231102,190000,3943009380,16360,16360,16360,16360,0
20231102,185900,3943009380,16360,16360,16360,16360,0
20231102,185800,3943009380,16360,16360,16360,16360,0
20231102,185700,3943009380,16360,16360,16360,16360,0
20231102,185600,3943009380,16360,16360,16360,16360,0
20231102,185500,3943009380,16360,16360,16360,16360,0
20231102,185400,3943009380,16360,16360,16360,16360,8427
20231102,185300,3943009380,16360,16360,16360,16360,0
20231102,185200,3943009380,16360,16360,16360,16360,0
20231102,185100,3943009380,16360,16360,16360,16360,0
20231102,185000,3943009380,16360,16360,16360,16360,0
20231102,184900,3943009380,16360,16360,16360,16360,0
20231102,184800,3943009380,16360,16360,16360,16360,0
20231102,184700,3943009380,16360,16360,16360,16360,0
20231102,184600,3943009380,16360,16360,16360,16360,0
20231102,184500,3943009380,16360,16360,16360,16360,0
20231102,184400,3943009380,16360,16360,16360,16360,0
20231102,184300,3943009380,16360,16360,16360,16360,0
20231102,184200,3943009380,16360,16360,16360,16360,0
20231102,184100,3943009380,16360,16360,16360,16360,0
20231102,184000,3943009380,16360,16360,16360,16360,0
20231102,183900,3943009380,16360,16360,16360,16360,0
20231102,183800,3943009380,16360,16360,16360,16360,0
20231102,183700,3943009380,16360,16360,16360,16360,0
20231102,183600,3943009380,16360,16360,16360,16360,0
20231102,183500,3943009380,16360,16360,16360,16360,0
20231102,183400,3943009380,16360,16360,16360,16360,0
20231102,183300,3943009380,16360,16360,16360,16360,0
20231102,183200,3943009380,16360,16360,16360,16360,0
20231102,183100,3943009380,16360,16360,16360,16360,0
20231102,183000,3943009380,16360,16360,16360,16360,0
20231102,182900,3943009380,16360,16360,16360,16360,0
20231102,182800,3943009380,16360,16360,16360,16360,0
20231102,182700,3943009380,16360,16360,16360,16360,0
20231102,182600,3943009380,16360,16360,16360,16360,0
20231102,182500,3943009380,16360,16360,16360,16360,0
20231102,182400,3943009380,16360,16360,16360,16360,8427
20231102,182300,3943009380,16360,16360,16360,16360,0
20231102,182200,3943009380,16360,16360,16360,16360,0
20231102,182100,3943009380,16360,16360,16360,16360,0
20231102,182000,3943009380,16360,16360,16360,16360,0
20231102,181900,3943009380,16360,16360,16360,16360,0
20231102,181800,3943009380,16360,16360,16360,16360,0
20231102,181700,3943009380,16360,16360,16360,16360,0
20231102,181600,3943009380,16360,16360,16360,16360,0
20231102,181500,3943009380,16360,16360,16360,16360,0
20231102,181400,3943009380,16360,16360,16360,16360,0
20231102,181300,3943009380,16360,16360,16360,16360,0
20231102,181200,3943009380,16360,16360,16360,16360,0
20231102,181100,3943009380,16360,16360,16360,16360,0
20231102,181000,3943009380,16360,16360,16360,16360,0
20231102,180900,3943009380,16360,16360,16360,16360,0
20231102,180800,3943009380,16360,16360,16360,16360,0
20231102,180700,3943009380,16360,16360,16360,16360,0
20231102,180600,3943009380,16360,16360,16360,16360,0
20231102,180500,3943009380,16360,16360,16360,16360,0
20231102,180400,3943009380,16360,16360,16360,16360,0
20231102,180300,3943009380,16360,16360,16360,16360,0
20231102,180200,3943009380,16360,16360,16360,16360,0
20231102,180100,3943009380,16360,16360,16360,16360,0
20231102,180000,3943009380,16360,16360,16360,16360,0
20231102,175900,3943009380,16360,16360,16360,16360,0
20231102,175800,3943009380,16360,16360,16360,16360,0
20231102,175700,3943009380,16360,16360,16360,16360,0
20231102,175600,3943009380,16360,16360,16360,16360,0
20231102,175500,3943009380,16360,16360,16360,16360,0
20231102,175400,3943009380,16360,16360,16360,16360,8427
20231102,175300,3943009380,16360,16360,16360,16360,0
20231102,175200,3943009380,16360,16360,16360,16360,0
20231102,175100,3943009380,16360,16360,16360,16360,0
20231102,175000,3943009380,16360,16360,16360,16360,0
20231102,174900,3943009380,16360,16360,16360,16360,0
20231102,174800,3943009380,16360,16360,16360,16360,0
20231102,174700,3943009380,16360,16360,16360,16360,0
20231102,174600,3943009380,16360,16360,16360,16360,0
20231102,174500,3943009380,16360,16360,16360,16360,0
20231102,174400,3943009380,16360,16360,16360,16360,0
20231102,174300,3943009380,16360,16360,16360,16360,0
20231102,174200,3943009380,16360,16360,16360,16360,0
20231102,174100,3943009380,16360,16360,16360,16360,0
20231102,174000,3943009380,16360,16360,16360,16360,0
20231102,173900,3943009380,16360,16360,16360,16360,0
20231102,173800,3943009380,16360,16360,16360,16360,0
20231102,173700,3943009380,16360,16360,16360,16360,0
20231102,173600,3943009380,16360,16360,16360,16360,0
20231102,173500,3943009380,16360,16360,16360,16360,0
20231102,173400,3943009380,16360,16360,16360,16360,0
20231102,173300,3943009380,16360,16360,16360,16360,0
20231102,173200,3943009380,16360,16360,16360,16360,0
20231102,173100,3943009380,16360,16360,16360,16360,0
20231102,173000,3943009380,16360,16360,16360,16360,0
20231102,172900,3943009380,16360,16360,16360,16360,0
20231102,172800,3943009380,16360,16360,16360,16360,0
20231102,172700,3943009380,16360,16360,16360,16360,0
20231102,172600,3943009380,16360,16360,16360,16360,0
20231102,172500,3943009380,16360,16360,16360,16360,0
20231102,172400,3943009380,16360,16360,16360,16360,8427
20231102,172300,3943009380,16360,16360,16360,16360,0
20231102,172200,3943009380,16360,16360,16360,16360,0
20231102,172100,3943009380,16360,16360,16360,16360,0
20231102,172000,3943009380,16360,16360,16360,16360,0
20231102,171900,3943009380,16360,16360,16360,16360,0
20231102,171800,3943009380,16360,16360,16360,16360,0
20231102,171700,3943009380,16360,16360,16360,16360,0
20231102,171600,3943009380,16360,16360,16360,16360,0
20231102,171500,3943009380,16360,16360,16360,16360,0
20231102,171400,3943009380,16360,16360,16360,16360,0
20231102,171300,3943009380,16360,16360,16360,16360,0
20231102,171200,3943009380,16360,16360,16360,16360,0
20231102,171100,3943009380,16360,16360,16360,16360,0
20231102,171000,3943009380,16360,16360,16360,16360,0
20231102,170900,3943009380,16360,16360,16360,16360,0
20231102,170800,3943009380,16360,16360,16360,16360,0
20231102,170700,3943009380,16360,16360,16360,16360,0
20231102,170600,3943009380,16360,16360,16360,16360,0
20231102,170500,3943009380,16360,16360,16360,16360,0
20231102,170400,3943009380,16360,16360,16360,16360,0
20231102,170300,3943009380,16360,16360,16360,16360,0
20231102,170200,3943009380,16360,16360,16360,16360,0
20231102,170100,3943009380,16360,16360,16360,16360,0
20231102,170000,3943009380,16360,16360,16360,16360,0
20231102,165900,3943009380,16360,16360,16360,16360,0
20231102,165800,3943009380,16360,16360,16360,16360,0
20231102,165700,3943009380,16360,16360,16360,16360,0
20231102,165600,3943009380,16360,16360,16360,16360,0
20231102,165500,3943009380,16360,16360,16360,16360,0
20231102,165400,3943009380,16360,16360,16360,16360,8427
20231102,165300,3943009380,16360,16360,16360,16360,0
20231102,165200,3943009380,16360,16360,16360,16360,0
20231102,165100,3943009380,16360,16360,16360,16360,0
20231102,165000,3943009380,16360,16360,16360,16360,0
20231102,164900,3943009380,16360,16360,16360,16360,0
20231102,164800,3943009380,16360,16360,16360,16360,0
20231102,164700,3943009380,16360,16360,16360,16360,0
20231102,164600,3943009380,16360,16360,16360,16360,0
20231102,164500,3943009380,16360,16360,16360,16360,0
20231102,164400,3943009380,16360,16360,16360,16360,0
20231102,164300,3943009380,16360,16360,16360,16360,0
20231102,164200,3943009380,16360,16360,16360,16360,0
20231102,164100,3943009380,16360,16360,16360,16360,0
20231102,164000,3943009380,16360,16360,16360,16360,0
20231102,163900,3943009380,16360,16360,16360,16360,0
20231102,163800,3943009380,16360,16360,16360,16360,0
20231102,163700,3943009380,16360,16360,16360,16360,0
20231102,163600,3943009380,16360,16360,16360,16360,0
20231102,163500,3943009380,16360,16360,16360,16360,0
20231102,163400,3943009380,16360,16360,16360,16360,0
20231102,163300,3943009380,16360,16360,16360,16360,0
20231102,163200,3943009380,16360,16360,16360,16360,0
20231102,163100,3943009380,16360,16360,16360,16360,0
20231102,163000,3943009380,16360,16360,16360,16360,0
20231102,162900,3943009380,16360,16360,16360,16360,0
20231102,162800,3943009380,16360,16360,16360,16360,0
20231102,162700,3943009380,16360,16360,16360,16360,0
20231102,162600,3943009380,16360,16360,16360,16360,0
20231102,162500,3943009380,16360,16360,16360,16360,0
20231102,162400,3943009380,16360,16360,16360,16360,8427
20231102,162300,3943009380,16360,16360,16360,16360,0
20231102,162200,3943009380,16360,16360,16360,16360,0
20231102,162100,3943009380,16360,16360,16360,16360,0
20231102,162000,3943009380,16360,16360,16360,16360,0
20231102,161900,3943009380,16360,16360,16360,16360,0
20231102,161800,3943009380,16360,16360,16360,16360,0
20231102,161700,3943009380,16360,16360,16360,16360,0
20231102,161600,3943009380,16360,16360,16360,16360,0
20231102,161500,3943009380,16360,16360,16360,16360,0
20231102,161400,3943009380,16360,16360,16360,16360,0
20231102,161300,3943009380,16360,16360,16360,16360,0
20231102,161200,3943009380,16360,16360,16360,16360,0
20231102,161100,3943009380,16360,16360,16360,16360,0
20231102,161000,3943009380,16360,16360,16360,16360,0
20231102,160900,3943009380,16360,16360,16360,16360,0
20231102,160800,3943009380,16360,16360,16360,16360,0
20231102,160700,3943009380,16360,16360,16360,16360,0
20231102,160600,3943009380,16360,16360,16360,16360,0
20231102,160500,3943009380,16360,16360,16360,16360,0
20231102,160400,3943009380,16360,16360,16360,16360,0
20231102,160300,3943009380,16360,16360,16360,16360,0
20231102,160200,3943009380,16360,16360,16360,16360,0
20231102,160100,3943009380,16360,16360,16360,16360,0
20231102,160000,3943009380,16360,16360,16360,16360,0
20231102,155900,3943009380,16360,16360,16360,16360,0
20231102,155800,3943009380,16360,16360,16360,16360,0
20231102,155700,3943009380,16360,16360,16360,16360,0
20231102,155600,3943009380,16360,16360,16360,16360,0
20231102,155500,3943009380,16360,16360,16360,16360,0
20231102,155400,3943009380,16360,16360,16360,16360,8427
20231102,155300,3943009380,16360,16360,16360,16360,0
20231102,155200,3943009380,16360,16360,16360,16360,0
20231102,155100,3943009380,16360,16360,16360,16360,0
20231102,155000,3943009380,16360,16360,16360,16360,0
20231102,154900,3943009380,16360,16360,16360,16360,0
20231102,154800,3943009380,16360,16360,16360,16360,0
20231102,154700,3943009380,16360,16360,16360,16360,0
20231102,154600,3943009380,16360,16360,16360,16360,0
20231102,154500,3943009380,16360,16360,16360,16360,0
20231102,154400,3943009380,16360,16360,16360,16360,0
20231102,154300,3943009380,16360,16360,16360,16360,0
20231102,154200,3943009380,16360,16360,16360,16360,0
20231102,154100,3943009380,16360,16360,16360,16360,0
20231102,154000,3943009380,16360,16360,16360,16360,0
20231102,153900,3943009380,16360,16360,16360,16360,0
20231102,153800,3943009380,16360,16360,16360,16360,0
20231102,153700,3943009380,16360,16360,16360,16360,0
20231102,153600,3943009380,16360,16360,16360,16360,0
20231102,153500,3943009380,16360,16360,16360,16360,0
20231102,153400,3943009380,16360,16360,16360,16360,0
20231102,153300,3943009380,16360,16360,16360,16360,0
20231102,153200,3943009380,16360,16360,16360,16360,0
20231102,153100,3943009380,16360,16360,16360,16360,0
20231102,153000,3943009380,16360,16360,16360,16360,8427
20231102,152900,3805143660,16430,16430,16430,16430,0
20231102,152800,3805143660,16430,16430,16430,16430,0
20231102,152700,3805143660,16430,16430,16430,16430,0
20231102,152600,3805143660,16430,16430,16430,16430,0
20231102,152500,3805143660,16430,16430,16430,16430,0
20231102,152400,3805143660,16430,16430,16430,16430,0
20231102,152300,3805143660,16430,16430,16430,16430,0
20231102,152200,3805143660,16430,16430,16430,16430,0
20231102,152100,3805143660,16430,16430,16430,16430,0
20231102,152000,3805143660,16430,16430,16430,16430,0
20231102,151900,3805143660,16430,16430,16430,16410,274
20231102,151800,3800644060,16430,16420,16430,16410,605
20231102,151700,3790710430,16420,16430,16430,16420,1020
20231102,151600,3773961770,16430,16440,16450,16430,520
20231102,151500,3765416780,16430,16470,16470,16410,1740
20231102,151400,3736814110,16470,16470,16470,16460,52
20231102,151300,3735957770,16460,16460,16470,16460,2165
20231102,151200,3700314000,16460,16450,16460,16450,1344
20231102,151100,3678201590,16450,16450,16450,16440,689
20231102,151000,3666871090,16450,16440,16450,16430,1810
20231102,150900,3637118930,16440,16410,16440,16410,1906
20231102,150800,3605819850,16410,16400,16410,16400,560
20231102,150700,3596635760,16400,16390,16410,16390,531
20231102,150600,3587928210,16390,16390,16390,16390,52
20231102,150500,3587075930,16400,16440,16440,16400,1870
20231102,150400,3556389840,16440,16430,16440,16430,19
20231102,150300,3556077530,16430,16440,16440,16430,379
20231102,150200,3549850450,16440,16440,16440,16430,759
20231102,150100,3537372530,16440,16450,16450,16440,326
20231102,150000,3532011970,16450,16440,16450,16440,819
20231102,145900,3518543360,16440,16440,16440,16430,190
20231102,145800,3515420770,16440,16440,16440,16430,26
20231102,145700,3514993340,16440,16430,16440,16430,121
20231102,145600,3513005210,16440,16430,16440,16430,67
20231102,145500,3511904240,16440,16430,16440,16430,136
20231102,145400,3509669600,16430,16440,16440,16430,180
20231102,145300,3506711370,16440,16440,16440,16440,4
20231102,145200,3506645610,16440,16440,16440,16440,14
20231102,145100,3506415450,16430,16430,16430,16430,362
20231102,145000,3500467790,16430,16420,16430,16420,270
20231102,144900,3496032690,16430,16430,16430,16430,263
20231102,144800,3491711600,16420,16430,16430,16420,12
20231102,144700,3491514510,16430,16430,16430,16430,3
20231102,144600,3491465220,16430,16430,16460,16430,4266
20231102,144500,3421343840,16430,16410,16430,16410,1795
20231102,144400,3391864210,16410,16420,16420,16410,341
20231102,144300,3386268300,16410,16410,16420,16410,759
20231102,144200,3373813100,16410,16400,16410,16400,474
20231102,144100,3366039200,16400,16400,16400,16400,19
20231102,144000,3365727600,16400,16400,16400,16400,10
20231102,143900,3365563600,16400,16400,16400,16390,457
20231102,143800,3358073200,16400,16400,16400,16390,2057
20231102,143700,3324358740,16400,16400,16400,16400,311
20231102,143600,3319258340,16400,16390,16400,16390,1048
20231102,143500,3302073430,16390,16390,16390,16390,0
20231102,143400,3302073430,16390,16380,16390,16380,294
20231102,143300,3297254800,16390,16400,16400,16380,570
20231102,143200,3287917160,16400,16400,16400,16390,5
20231102,143100,3287835190,16410,16410,16410,16410,0
20231102,143000,3287835190,16410,16380,16410,16380,523
20231102,142900,3279254340,16390,16400,16400,16390,1457
20231102,142800,3255359770,16400,16420,16420,16400,91
20231102,142700,3253865570,16420,16410,16420,16410,298
20231102,142600,3248974300,16410,16420,16420,16410,233
20231102,142500,3245149720,16420,16390,16420,16390,517
20231102,142400,3236671750,16390,16390,16390,16380,386
20231102,142300,3230349020,16380,16400,16400,16380,245
20231102,142200,3226334820,16410,16390,16410,16390,215
20231102,142100,3222807430,16410,16410,16410,16410,100
20231102,142000,3221166430,16410,16410,16410,16410,0
20231102,141900,3221166430,16410,16410,16410,16410,100
20231102,141800,3219525430,16410,16410,16410,16410,30
20231102,141700,3219033130,16410,16370,16420,16370,1310
20231102,141600,3197556790,16370,16370,16370,16370,0
20231102,141500,3197556790,16370,16370,16370,16370,19
20231102,141400,3197245760,16370,16360,16370,16360,475
20231102,141300,3189473160,16360,16360,16360,16360,162
20231102,141200,3186822840,16370,16380,16380,16370,36
20231102,141100,3186233490,16380,16390,16390,16380,335
20231102,141000,3180745170,16390,16370,16390,16370,623
20231102,140900,3170539140,16370,16380,16390,16370,1095
20231102,140800,3152608390,16390,16400,16400,16390,288
20231102,140700,3147886580,16400,16400,16400,16400,251
20231102,140600,3143770180,16400,16400,16400,16400,102
20231102,140500,3142097380,16410,16420,16420,16410,92
20231102,140400,3140587500,16420,16430,16430,16420,528
20231102,140300,3131917690,16430,16430,16430,16420,227
20231102,140200,3128189370,16430,16420,16430,16420,369
20231102,140100,3122130080,16420,16420,16420,16410,36
20231102,140000,3121539170,16420,16420,16420,16420,30
20231102,135900,3121046570,16420,16420,16420,16420,10
20231102,135800,3120882370,16420,16400,16420,16400,426
20231102,135700,3113893990,16400,16400,16400,16400,198
20231102,135600,3110646790,16400,16400,16400,16400,0
20231102,135500,3110646790,16400,16390,16400,16390,403
20231102,135400,3104041480,16390,16380,16390,16380,26
20231102,135300,3103615540,16380,16380,16390,16380,296
20231102,135200,3098766990,16380,16380,16380,16380,216
20231102,135100,3095228910,16380,16400,16400,16380,278
20231102,135000,3090674560,16400,16420,16420,16380,714
20231102,134900,3078967660,16420,16430,16430,16400,1612
20231102,134800,3052502600,16430,16430,16430,16420,249
20231102,134700,3048411640,16420,16430,16430,16420,33
20231102,134600,3047869520,16430,16430,16430,16420,232
20231102,134500,3044057810,16430,16430,16430,16420,238
20231102,134400,3040148470,16430,16430,16430,16420,239
20231102,134300,3036221770,16430,16430,16430,16430,30
20231102,134200,3035728870,16420,16400,16420,16400,4333
20231102,134100,2964631400,16400,16400,16400,16400,443
20231102,134000,2957366200,16400,16400,16400,16400,192
20231102,133900,2954217400,16400,16400,16400,16400,6
20231102,133800,2954119000,16400,16400,16400,16400,127
20231102,133700,2952036200,16400,16400,16400,16400,117
20231102,133600,2950117400,16400,16390,16400,16390,127
20231102,133500,2948035790,16390,16410,16410,16390,2100
20231102,133400,2913605060,16410,16410,16410,16410,2
20231102,133300,2913572240,16400,16400,16400,16400,107
20231102,133200,2911817440,16400,16400,16400,16400,32
20231102,133100,2911292640,16410,16410,16410,16410,172
20231102,133000,2908470120,16400,16410,16410,16400,64
20231102,132900,2907420470,16410,16400,16410,16400,105
20231102,132800,2905697430,16400,16410,16410,16400,263
20231102,132700,2901381610,16400,16400,16400,16390,1592
20231102,132600,2875272820,16390,16390,16400,16390,27
20231102,132500,2874830240,16390,16390,16390,16390,50
20231102,132400,2874010740,16400,16390,16400,16390,92
20231102,132300,2872502160,16390,16390,16400,16390,283
20231102,132200,2867863730,16390,16400,16400,16390,1200
20231102,132100,2848194730,16400,16390,16400,16390,99
20231102,132000,2846572090,16390,16400,16400,16390,712
20231102,131900,2834900260,16390,16390,16390,16390,85
20231102,131800,2833507110,16390,16390,16390,16370,195
20231102,131700,2830311220,16390,16390,16390,16390,7
20231102,131600,2830196490,16390,16360,16390,16360,36
20231102,131500,2829606900,16380,16390,16390,16380,165
20231102,131400,2826904180,16380,16380,16390,16380,49
20231102,131300,2826101550,16390,16400,16400,16380,661
20231102,131200,2815269630,16400,16400,16400,16390,257
20231102,131100,2811057270,16400,16400,16400,16390,276
20231102,131000,2806530980,16400,16400,16400,16390,86
20231102,130900,2805121180,16400,16400,16400,16400,248
20231102,130800,2801053980,16390,16390,16390,16390,1241
20231102,130700,2780713990,16390,16380,16390,16380,192
20231102,130600,2777568870,16390,16390,16390,16380,254
20231102,130500,2773408160,16390,16390,16390,16390,14
20231102,130400,2773178700,16390,16380,16390,16380,64
20231102,130300,2772130260,16390,16380,16390,16380,53
20231102,130200,2771261690,16390,16380,16390,16380,42
20231102,130100,2770573410,16390,16390,16400,16380,1103
20231102,130000,2752504060,16400,16380,16400,16380,735
20231102,125900,2740454460,16380,16360,16380,16360,933
20231102,125800,2725188780,16350,16360,16360,16350,136
20231102,125700,2722964830,16360,16370,16370,16350,425
20231102,125600,2716010230,16400,16370,16400,16370,2173
20231102,125500,2680405020,16370,16380,16380,16370,1388
20231102,125400,2657670120,16380,16370,16380,16370,645
20231102,125300,2647111140,16370,16370,16370,16340,472
20231102,125200,2639390850,16370,16370,16370,16360,407
20231102,125100,2632731730,16370,16340,16370,16340,1436
20231102,125000,2609249650,16340,16340,16340,16340,240
20231102,124900,2605328050,16340,16340,16340,16330,219
20231102,124800,2601750860,16330,16320,16330,16320,341
20231102,124700,2596183410,16310,16310,16310,16310,1
20231102,124600,2596167100,16320,16310,16320,16310,104
20231102,124500,2594470820,16310,16310,16310,16310,0
20231102,124400,2594470820,16310,16310,16310,16310,644
20231102,124300,2583967180,16300,16280,16300,16280,110
20231102,124200,2582174200,16310,16300,16310,16300,244
20231102,124100,2578195580,16300,16310,16310,16300,307
20231102,124000,2573191430,16310,16310,16310,16310,208
20231102,123900,2569798950,16320,16310,16320,16310,111
20231102,123800,2567987540,16320,16320,16320,16320,67
20231102,123700,2566894100,16330,16330,16330,16330,0
20231102,123600,2566894100,16330,16320,16330,16320,530
20231102,123500,2558243990,16320,16320,16320,16320,147
20231102,123400,2555844950,16330,16310,16330,16310,777
20231102,123300,2543168370,16310,16280,16310,16280,1262
20231102,123200,2522606270,16280,16280,16280,16280,13
20231102,123100,2522394630,16280,16280,16280,16280,0
20231102,123000,2522394630,16280,16280,16290,16280,177
20231102,122900,2519511760,16280,16290,16290,16280,101
20231102,122800,2517866480,16280,16280,16280,16270,156
20231102,122700,2515326840,16290,16290,16290,16290,35
20231102,122600,2514756690,16290,16290,16290,16290,10
20231102,122500,2514593790,16300,16320,16320,16300,392
20231102,122400,2508202800,16310,16310,16310,16310,111
20231102,122300,2506392390,16310,16320,16320,16310,46
20231102,122200,2505642030,16320,16320,16320,16320,0
20231102,122100,2505642030,16320,16310,16320,16310,21
20231102,122000,2505299510,16310,16310,16310,16310,15
20231102,121900,2505054860,16310,16310,16310,16310,23
20231102,121800,2504679730,16310,16320,16320,16310,71
20231102,121700,2503521710,16310,16310,16310,16310,200
20231102,121600,2500259710,16320,16310,16320,16310,265
20231102,121500,2495937550,16310,16310,16310,16310,0
20231102,121400,2495937550,16310,16310,16310,16310,0
20231102,121300,2495937550,16310,16310,16310,16310,768
20231102,121200,2483411470,16310,16310,16310,16310,1
20231102,121100,2483395160,16310,16310,16310,16310,0
20231102,121000,2483395160,16310,16300,16310,16300,53
20231102,120900,2482531230,16300,16300,16300,16300,100
20231102,120800,2480901230,16300,16300,16300,16300,32
20231102,120700,2480379630,16300,16310,16320,16300,580
20231102,120600,2470919940,16320,16320,16320,16320,2
20231102,120500,2470887300,16310,16310,16310,16310,23
20231102,120400,2470512170,16310,16310,16310,16310,0
20231102,120300,2470512170,16310,16310,16320,16310,37
20231102,120200,2469908530,16310,16290,16310,16290,922
20231102,120100,2454886180,16280,16280,16280,16280,10
20231102,120000,2454723380,16290,16280,16290,16280,3
20231102,115900,2454674520,16280,16280,16280,16280,75
20231102,115800,2453453520,16290,16280,16290,16280,3
20231102,115700,2453404660,16290,16270,16290,16270,284
20231102,115600,2448782630,16260,16260,16260,16260,187
20231102,115500,2445742010,16260,16240,16260,16240,4
20231102,115400,2445677010,16250,16250,16250,16250,79
20231102,115300,2444393260,16250,16250,16250,16250,105
20231102,115200,2442687010,16260,16260,16260,16250,34
20231102,115100,2442134220,16260,16260,16260,16260,1
20231102,115000,2442117960,16250,16250,16250,16250,11
20231102,114900,2441939210,16270,16270,16270,16270,2
20231102,114800,2441906670,16270,16270,16270,16270,0
20231102,114700,2441906670,16270,16270,16270,16270,135
20231102,114600,2439710220,16270,16280,16280,16270,168
20231102,114500,2436976830,16280,16280,16280,16280,4
20231102,114400,2436911710,16280,16280,16280,16280,0
20231102,114300,2436911710,16280,16280,16280,16280,5
20231102,114200,2436830310,16270,16260,16270,16250,135
20231102,114100,2434635430,16240,16240,16290,16240,70
20231102,114000,2433497330,16240,16280,16290,16240,1404
20231102,113900,2410660590,16280,16280,16280,16280,0
20231102,113800,2410660590,16280,16280,16280,16280,68
20231102,113700,2409553550,16280,16270,16280,16270,32
20231102,113600,2409032630,16270,16270,16270,16270,4
20231102,113500,2408967550,16290,16290,16290,16290,5
20231102,113400,2408886100,16290,16290,16290,16290,427
20231102,113300,2401930270,16290,16310,16310,16290,32
20231102,113200,2401408950,16300,16300,16300,16300,89
20231102,113100,2399958250,16280,16270,16280,16270,66
20231102,113000,2398883860,16260,16270,16270,16260,232
20231102,112900,2395111050,16280,16290,16290,16260,56
20231102,112800,2394200320,16260,16300,16300,16260,369
20231102,112700,2388190640,16300,16320,16320,16300,374
20231102,112600,2382087740,16320,16330,16340,16320,428
20231102,112500,2375102630,16330,16330,16330,16330,250
20231102,112400,2371020130,16330,16320,16330,16320,412
20231102,112300,2364294990,16330,16330,16330,16330,122
20231102,112200,2362302730,16330,16320,16330,16320,356
20231102,112100,2356490620,16320,16330,16330,16320,285
20231102,112000,2351836580,16340,16340,16340,16340,25
20231102,111900,2351428080,16340,16320,16350,16320,303
20231102,111800,2346483050,16350,16310,16350,16310,2
20231102,111700,2346450390,16370,16370,16370,16360,537
20231102,111600,2337664700,16370,16370,16380,16360,191
20231102,111500,2334538120,16370,16340,16370,16340,651
20231102,111400,2323888730,16310,16340,16350,16310,66
20231102,111300,2322809960,16350,16350,16350,16350,117
20231102,111200,2320897010,16360,16320,16360,16280,443
20231102,111100,2313659100,16310,16330,16340,16310,349
20231102,111000,2307965150,16320,16250,16320,16250,896
20231102,110900,2293358220,16250,16240,16260,16240,148
20231102,110800,2290954460,16240,16230,16240,16230,16
20231102,110700,2290694720,16230,16270,16270,16230,1107
20231102,110600,2272701740,16270,16280,16280,16270,437
20231102,110500,2265588090,16290,16300,16300,16290,21
20231102,110400,2265245980,16300,16300,16300,16300,124
20231102,110300,2263224780,16290,16290,16290,16290,2
20231102,110200,2263192200,16310,16320,16320,16310,326
20231102,110100,2257874130,16330,16330,16330,16330,262
20231102,110000,2253595670,16330,16330,16330,16330,51
20231102,105900,2252762840,16300,16290,16330,16290,489
20231102,105800,2244785950,16290,16290,16300,16290,363
20231102,105700,2238872500,16280,16290,16290,16280,21
20231102,105600,2238530610,16290,16290,16290,16290,10
20231102,105500,2238367710,16280,16280,16280,16280,87
20231102,105400,2236951350,16280,16280,16280,16280,146
20231102,105300,2234574470,16290,16260,16290,16260,2020
20231102,105200,2201698690,16260,16270,16270,16260,105
20231102,105100,2199990840,16260,16260,16260,16260,1
20231102,105000,2199974580,16260,16270,16270,16260,327
20231102,104900,2194656540,16270,16270,16270,16270,675
20231102,104800,2183674290,16270,16290,16290,16270,387
20231102,104700,2177373420,16280,16280,16290,16280,1006
20231102,104600,2160991720,16290,16320,16320,16280,1872
20231102,104500,2130478370,16320,16320,16330,16320,165
20231102,104400,2127785550,16330,16340,16360,16330,1920
20231102,104300,2096420730,16340,16350,16360,16330,932
20231102,104200,2081185710,16360,16360,16360,16350,23
20231102,104100,2080809610,16360,16360,16360,16360,335
20231102,104000,2075329010,16360,16360,16380,16360,612
20231102,103900,2065313230,16360,16380,16380,16360,204
20231102,103800,2061974730,16380,16380,16390,16380,372
20231102,103700,2055880760,16370,16370,16370,16370,221
20231102,103600,2052262990,16370,16370,16370,16370,57
20231102,103500,2051329900,16370,16370,16380,16370,706
20231102,103400,2039772330,16370,16360,16370,16360,839
20231102,103300,2026038020,16360,16360,16360,16350,672
20231102,103200,2015044450,16350,16340,16350,16340,392
20231102,103100,2008635800,16350,16340,16350,16340,217
20231102,103000,2005089990,16330,16350,16350,16330,693
20231102,102900,1993763940,16360,16360,16370,16360,1437
20231102,102800,1970247840,16360,16370,16370,16360,152
20231102,102700,1967760860,16380,16380,16380,16360,35
20231102,102600,1967187580,16370,16360,16370,16360,814
20231102,102500,1953869290,16360,16350,16360,16350,1449
20231102,102400,1930164560,16350,16370,16370,16350,214
20231102,102300,1926663590,16360,16360,16360,16360,31
20231102,102200,1926156430,16340,16370,16380,16340,557
20231102,102100,1917037770,16370,16370,16380,16370,1890
20231102,102000,1886081190,16370,16340,16370,16330,1984
20231102,101900,1853634090,16330,16330,16340,16320,2693
20231102,101800,1809650050,16330,16310,16330,16310,3594
20231102,101700,1751005300,16300,16300,16300,16300,0
20231102,101600,1751005300,16300,16290,16310,16290,756
20231102,101500,1738685740,16290,16290,16300,16290,518
20231102,101400,1730242550,16290,16300,16300,16290,85
20231102,101300,1728857750,16300,16300,16310,16290,606
20231102,101200,1718979940,16300,16280,16300,16280,888
20231102,101100,1704521020,16270,16270,16270,16270,202
20231102,101000,1701234480,16270,16280,16280,16270,573
20231102,100900,1691911050,16280,16280,16280,16280,107
20231102,100800,1690169090,16280,16290,16290,16280,242
20231102,100700,1686229230,16280,16290,16290,16280,311
20231102,100600,1681166050,16290,16290,16300,16290,556
20231102,100500,1672108170,16290,16300,16300,16290,111
20231102,100400,1670299970,16290,16310,16310,16290,2094
20231102,100300,1636168400,16310,16310,16320,16310,1413
20231102,100200,1613122230,16310,16300,16310,16300,633
20231102,100100,1602800020,16310,16300,16320,16290,2395
20231102,100000,1563733260,16300,16280,16300,16270,786
20231102,095900,1550937130,16280,16310,16320,16280,2230
20231102,095800,1514571810,16300,16280,16300,16270,3984
20231102,095700,1449674220,16280,16270,16280,16270,1474
20231102,095600,1425679150,16270,16240,16280,16230,8627
20231102,095500,1285451950,16230,16220,16230,16220,1042
20231102,095400,1268541900,16200,16230,16240,16200,1984
20231102,095300,1236371710,16220,16220,16220,16220,102
20231102,095200,1234717270,16210,16210,16240,16210,2046
20231102,095100,1201524620,16210,16190,16210,16190,474
20231102,095000,1193847790,16190,16210,16210,16180,260
20231102,094900,1189637690,16200,16190,16210,16190,465
20231102,094800,1182100960,16190,16190,16190,16190,150
20231102,094700,1179672460,16190,16180,16190,16180,141
20231102,094600,1177391030,16170,16170,16170,16160,258
20231102,094500,1173219530,16180,16190,16210,16180,1023
20231102,094400,1156647720,16190,16180,16190,16180,511
20231102,094300,1148379370,16190,16190,16190,16190,193
20231102,094200,1145254700,16190,16200,16200,16190,283
20231102,094100,1140671330,16200,16210,16230,16200,1109
20231102,094000,1122675370,16210,16210,16210,16210,169
20231102,093900,1119935880,16210,16180,16210,16170,698
20231102,093800,1108635120,16160,16200,16220,16160,629
20231102,093700,1098444640,16200,16140,16220,16130,2311
20231102,093600,1061088450,16150,16200,16200,16150,1090
20231102,093500,1043454210,16200,16180,16200,16170,775
20231102,093400,1030918970,16180,16100,16180,16100,2208
20231102,093300,995268840,16100,16110,16110,16080,1409
20231102,093200,972592620,16100,16110,16110,16100,313
20231102,093100,967550650,16120,16110,16130,16090,364
20231102,093000,961688950,16110,16100,16110,16090,848
20231102,092900,948038020,16100,16160,16160,16100,1395
20231102,092800,925555810,16170,16210,16210,16170,683
20231102,092700,914502340,16210,16150,16210,16120,1510
20231102,092600,890121060,16150,16170,16170,16150,1084
20231102,092500,872605350,16170,16210,16230,16170,2049
20231102,092400,839419050,16210,16230,16240,16200,1008
20231102,092300,823056550,16240,16210,16240,16200,877
20231102,092200,808834320,16210,16200,16210,16200,167
20231102,092100,806127290,16210,16230,16250,16180,3746
20231102,092000,745350130,16220,16190,16220,16190,2621
20231102,091900,702871540,16200,16200,16210,16190,1480
20231102,091800,678894320,16200,16200,16200,16190,1806
20231102,091700,649642190,16200,16190,16200,16190,105
20231102,091600,647941200,16180,16160,16190,16150,1032
20231102,091500,631258910,16160,16120,16160,16120,1875
20231102,091400,601013890,16120,16180,16180,16120,846
20231102,091300,587343890,16190,16190,16200,16180,386
20231102,091200,581092250,16180,16220,16220,16160,2736
20231102,091100,536836300,16210,16200,16210,16200,372
20231102,091000,530809260,16190,16240,16240,16190,1893
20231102,090900,500134830,16240,16200,16240,16200,3326
20231102,090800,446170020,16200,16170,16200,16170,1128
20231102,090700,427905780,16190,16160,16190,16110,1934
20231102,090600,396642620,16150,16140,16180,16130,2068
20231102,090500,363245480,16060,16170,16190,16050,2595
20231102,090400,321437160,16190,16220,16220,16160,873
20231102,090300,307304950,16220,16210,16230,16210,621
20231102,090200,297229090,16210,16250,16250,16210,634
20231102,090100,286934630,16260,16230,16260,16190,4914
20231102,090000,207191970,16240,16150,16290,16150,12773