KissMeData/092070/min/candle-20231024.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231024,194200,3775708980,17680,17680,17680,17680,5323
20231024,194100,3775708980,17680,17680,17680,17680,0
20231024,194000,3775708980,17680,17680,17680,17680,0
20231024,193900,3775708980,17680,17680,17680,17680,0
20231024,193800,3775708980,17680,17680,17680,17680,0
20231024,193700,3775708980,17680,17680,17680,17680,0
20231024,193600,3775708980,17680,17680,17680,17680,0
20231024,193500,3775708980,17680,17680,17680,17680,0
20231024,193400,3775708980,17680,17680,17680,17680,0
20231024,193300,3775708980,17680,17680,17680,17680,0
20231024,193200,3775708980,17680,17680,17680,17680,0
20231024,193100,3775708980,17680,17680,17680,17680,0
20231024,193000,3775708980,17680,17680,17680,17680,0
20231024,192900,3775708980,17680,17680,17680,17680,0
20231024,192800,3775708980,17680,17680,17680,17680,0
20231024,192700,3775708980,17680,17680,17680,17680,0
20231024,192600,3775708980,17680,17680,17680,17680,0
20231024,192500,3775708980,17680,17680,17680,17680,0
20231024,192400,3775708980,17680,17680,17680,17680,0
20231024,192300,3775708980,17680,17680,17680,17680,0
20231024,192200,3775708980,17680,17680,17680,17680,0
20231024,192100,3775708980,17680,17680,17680,17680,0
20231024,192000,3775708980,17680,17680,17680,17680,0
20231024,191900,3775708980,17680,17680,17680,17680,0
20231024,191800,3775708980,17680,17680,17680,17680,0
20231024,191700,3775708980,17680,17680,17680,17680,0
20231024,191600,3775708980,17680,17680,17680,17680,0
20231024,191500,3775708980,17680,17680,17680,17680,0
20231024,191400,3775708980,17680,17680,17680,17680,0
20231024,191300,3775708980,17680,17680,17680,17680,0
20231024,191200,3775708980,17680,17680,17680,17680,5323
20231024,191100,3775708980,17680,17680,17680,17680,0
20231024,191000,3775708980,17680,17680,17680,17680,0
20231024,190900,3775708980,17680,17680,17680,17680,0
20231024,190800,3775708980,17680,17680,17680,17680,0
20231024,190700,3775708980,17680,17680,17680,17680,0
20231024,190600,3775708980,17680,17680,17680,17680,0
20231024,190500,3775708980,17680,17680,17680,17680,0
20231024,190400,3775708980,17680,17680,17680,17680,0
20231024,190300,3775708980,17680,17680,17680,17680,0
20231024,190200,3775708980,17680,17680,17680,17680,0
20231024,190100,3775708980,17680,17680,17680,17680,0
20231024,190000,3775708980,17680,17680,17680,17680,0
20231024,185900,3775708980,17680,17680,17680,17680,0
20231024,185800,3775708980,17680,17680,17680,17680,0
20231024,185700,3775708980,17680,17680,17680,17680,0
20231024,185600,3775708980,17680,17680,17680,17680,0
20231024,185500,3775708980,17680,17680,17680,17680,0
20231024,185400,3775708980,17680,17680,17680,17680,0
20231024,185300,3775708980,17680,17680,17680,17680,0
20231024,185200,3775708980,17680,17680,17680,17680,0
20231024,185100,3775708980,17680,17680,17680,17680,0
20231024,185000,3775708980,17680,17680,17680,17680,0
20231024,184900,3775708980,17680,17680,17680,17680,0
20231024,184800,3775708980,17680,17680,17680,17680,0
20231024,184700,3775708980,17680,17680,17680,17680,0
20231024,184600,3775708980,17680,17680,17680,17680,0
20231024,184500,3775708980,17680,17680,17680,17680,0
20231024,184400,3775708980,17680,17680,17680,17680,0
20231024,184300,3775708980,17680,17680,17680,17680,0
20231024,184200,3775708980,17680,17680,17680,17680,5323
20231024,184100,3775708980,17680,17680,17680,17680,0
20231024,184000,3775708980,17680,17680,17680,17680,0
20231024,183900,3775708980,17680,17680,17680,17680,0
20231024,183800,3775708980,17680,17680,17680,17680,0
20231024,183700,3775708980,17680,17680,17680,17680,0
20231024,183600,3775708980,17680,17680,17680,17680,0
20231024,183500,3775708980,17680,17680,17680,17680,0
20231024,183400,3775708980,17680,17680,17680,17680,0
20231024,183300,3775708980,17680,17680,17680,17680,0
20231024,183200,3775708980,17680,17680,17680,17680,0
20231024,183100,3775708980,17680,17680,17680,17680,0
20231024,183000,3775708980,17680,17680,17680,17680,0
20231024,182900,3775708980,17680,17680,17680,17680,0
20231024,182800,3775708980,17680,17680,17680,17680,0
20231024,182700,3775708980,17680,17680,17680,17680,0
20231024,182600,3775708980,17680,17680,17680,17680,0
20231024,182500,3775708980,17680,17680,17680,17680,0
20231024,182400,3775708980,17680,17680,17680,17680,0
20231024,182300,3775708980,17680,17680,17680,17680,0
20231024,182200,3775708980,17680,17680,17680,17680,0
20231024,182100,3775708980,17680,17680,17680,17680,0
20231024,182000,3775708980,17680,17680,17680,17680,0
20231024,181900,3775708980,17680,17680,17680,17680,0
20231024,181800,3775708980,17680,17680,17680,17680,0
20231024,181700,3775708980,17680,17680,17680,17680,0
20231024,181600,3775708980,17680,17680,17680,17680,0
20231024,181500,3775708980,17680,17680,17680,17680,0
20231024,181400,3775708980,17680,17680,17680,17680,0
20231024,181300,3775708980,17680,17680,17680,17680,0
20231024,181200,3775708980,17680,17680,17680,17680,5323
20231024,181100,3775708980,17680,17680,17680,17680,0
20231024,181000,3775708980,17680,17680,17680,17680,0
20231024,180900,3775708980,17680,17680,17680,17680,0
20231024,180800,3775708980,17680,17680,17680,17680,0
20231024,180700,3775708980,17680,17680,17680,17680,0
20231024,180600,3775708980,17680,17680,17680,17680,0
20231024,180500,3775708980,17680,17680,17680,17680,0
20231024,180400,3775708980,17680,17680,17680,17680,0
20231024,180300,3775708980,17680,17680,17680,17680,0
20231024,180200,3775708980,17680,17680,17680,17680,0
20231024,180100,3775708980,17680,17680,17680,17680,0
20231024,180000,3775708980,17680,17680,17680,17680,0
20231024,175900,3775708980,17680,17680,17680,17680,0
20231024,175800,3775708980,17680,17680,17680,17680,0
20231024,175700,3775708980,17680,17680,17680,17680,0
20231024,175600,3775708980,17680,17680,17680,17680,0
20231024,175500,3775708980,17680,17680,17680,17680,0
20231024,175400,3775708980,17680,17680,17680,17680,0
20231024,175300,3775708980,17680,17680,17680,17680,0
20231024,175200,3775708980,17680,17680,17680,17680,0
20231024,175100,3775708980,17680,17680,17680,17680,0
20231024,175000,3775708980,17680,17680,17680,17680,0
20231024,174900,3775708980,17680,17680,17680,17680,0
20231024,174800,3775708980,17680,17680,17680,17680,0
20231024,174700,3775708980,17680,17680,17680,17680,0
20231024,174600,3775708980,17680,17680,17680,17680,0
20231024,174500,3775708980,17680,17680,17680,17680,0
20231024,174400,3775708980,17680,17680,17680,17680,0
20231024,174300,3775708980,17680,17680,17680,17680,0
20231024,174200,3775708980,17680,17680,17680,17680,5323
20231024,174100,3775708980,17680,17680,17680,17680,0
20231024,174000,3775708980,17680,17680,17680,17680,0
20231024,173900,3775708980,17680,17680,17680,17680,0
20231024,173800,3775708980,17680,17680,17680,17680,0
20231024,173700,3775708980,17680,17680,17680,17680,0
20231024,173600,3775708980,17680,17680,17680,17680,0
20231024,173500,3775708980,17680,17680,17680,17680,0
20231024,173400,3775708980,17680,17680,17680,17680,0
20231024,173300,3775708980,17680,17680,17680,17680,0
20231024,173200,3775708980,17680,17680,17680,17680,0
20231024,173100,3775708980,17680,17680,17680,17680,0
20231024,173000,3775708980,17680,17680,17680,17680,0
20231024,172900,3775708980,17680,17680,17680,17680,0
20231024,172800,3775708980,17680,17680,17680,17680,0
20231024,172700,3775708980,17680,17680,17680,17680,0
20231024,172600,3775708980,17680,17680,17680,17680,0
20231024,172500,3775708980,17680,17680,17680,17680,0
20231024,172400,3775708980,17680,17680,17680,17680,0
20231024,172300,3775708980,17680,17680,17680,17680,0
20231024,172200,3775708980,17680,17680,17680,17680,0
20231024,172100,3775708980,17680,17680,17680,17680,0
20231024,172000,3775708980,17680,17680,17680,17680,0
20231024,171900,3775708980,17680,17680,17680,17680,0
20231024,171800,3775708980,17680,17680,17680,17680,0
20231024,171700,3775708980,17680,17680,17680,17680,0
20231024,171600,3775708980,17680,17680,17680,17680,0
20231024,171500,3775708980,17680,17680,17680,17680,0
20231024,171400,3775708980,17680,17680,17680,17680,0
20231024,171300,3775708980,17680,17680,17680,17680,0
20231024,171200,3775708980,17680,17680,17680,17680,5323
20231024,171100,3775708980,17680,17680,17680,17680,0
20231024,171000,3775708980,17680,17680,17680,17680,0
20231024,170900,3775708980,17680,17680,17680,17680,0
20231024,170800,3775708980,17680,17680,17680,17680,0
20231024,170700,3775708980,17680,17680,17680,17680,0
20231024,170600,3775708980,17680,17680,17680,17680,0
20231024,170500,3775708980,17680,17680,17680,17680,0
20231024,170400,3775708980,17680,17680,17680,17680,0
20231024,170300,3775708980,17680,17680,17680,17680,0
20231024,170200,3775708980,17680,17680,17680,17680,0
20231024,170100,3775708980,17680,17680,17680,17680,0
20231024,170000,3775708980,17680,17680,17680,17680,0
20231024,165900,3775708980,17680,17680,17680,17680,0
20231024,165800,3775708980,17680,17680,17680,17680,0
20231024,165700,3775708980,17680,17680,17680,17680,0
20231024,165600,3775708980,17680,17680,17680,17680,0
20231024,165500,3775708980,17680,17680,17680,17680,0
20231024,165400,3775708980,17680,17680,17680,17680,0
20231024,165300,3775708980,17680,17680,17680,17680,0
20231024,165200,3775708980,17680,17680,17680,17680,0
20231024,165100,3775708980,17680,17680,17680,17680,0
20231024,165000,3775708980,17680,17680,17680,17680,0
20231024,164900,3775708980,17680,17680,17680,17680,0
20231024,164800,3775708980,17680,17680,17680,17680,0
20231024,164700,3775708980,17680,17680,17680,17680,0
20231024,164600,3775708980,17680,17680,17680,17680,0
20231024,164500,3775708980,17680,17680,17680,17680,0
20231024,164400,3775708980,17680,17680,17680,17680,0
20231024,164300,3775708980,17680,17680,17680,17680,0
20231024,164200,3775708980,17680,17680,17680,17680,5323
20231024,164100,3775708980,17680,17680,17680,17680,0
20231024,164000,3775708980,17680,17680,17680,17680,0
20231024,163900,3775708980,17680,17680,17680,17680,0
20231024,163800,3775708980,17680,17680,17680,17680,0
20231024,163700,3775708980,17680,17680,17680,17680,0
20231024,163600,3775708980,17680,17680,17680,17680,0
20231024,163500,3775708980,17680,17680,17680,17680,0
20231024,163400,3775708980,17680,17680,17680,17680,0
20231024,163300,3775708980,17680,17680,17680,17680,0
20231024,163200,3775708980,17680,17680,17680,17680,0
20231024,163100,3775708980,17680,17680,17680,17680,0
20231024,163000,3775708980,17680,17680,17680,17680,0
20231024,162900,3775708980,17680,17680,17680,17680,0
20231024,162800,3775708980,17680,17680,17680,17680,0
20231024,162700,3775708980,17680,17680,17680,17680,0
20231024,162600,3775708980,17680,17680,17680,17680,0
20231024,162500,3775708980,17680,17680,17680,17680,0
20231024,162400,3775708980,17680,17680,17680,17680,0
20231024,162300,3775708980,17680,17680,17680,17680,0
20231024,162200,3775708980,17680,17680,17680,17680,0
20231024,162100,3775708980,17680,17680,17680,17680,0
20231024,162000,3775708980,17680,17680,17680,17680,0
20231024,161900,3775708980,17680,17680,17680,17680,0
20231024,161800,3775708980,17680,17680,17680,17680,0
20231024,161700,3775708980,17680,17680,17680,17680,0
20231024,161600,3775708980,17680,17680,17680,17680,0
20231024,161500,3775708980,17680,17680,17680,17680,0
20231024,161400,3775708980,17680,17680,17680,17680,0
20231024,161300,3775708980,17680,17680,17680,17680,0
20231024,161200,3775708980,17680,17680,17680,17680,5323
20231024,161100,3775708980,17680,17680,17680,17680,0
20231024,161000,3775708980,17680,17680,17680,17680,0
20231024,160900,3775708980,17680,17680,17680,17680,0
20231024,160800,3775708980,17680,17680,17680,17680,0
20231024,160700,3775708980,17680,17680,17680,17680,0
20231024,160600,3775708980,17680,17680,17680,17680,0
20231024,160500,3775708980,17680,17680,17680,17680,0
20231024,160400,3775708980,17680,17680,17680,17680,0
20231024,160300,3775708980,17680,17680,17680,17680,0
20231024,160200,3775708980,17680,17680,17680,17680,0
20231024,160100,3775708980,17680,17680,17680,17680,0
20231024,160000,3775708980,17680,17680,17680,17680,0
20231024,155900,3775708980,17680,17680,17680,17680,0
20231024,155800,3775708980,17680,17680,17680,17680,0
20231024,155700,3775708980,17680,17680,17680,17680,0
20231024,155600,3775708980,17680,17680,17680,17680,0
20231024,155500,3775708980,17680,17680,17680,17680,0
20231024,155400,3775708980,17680,17680,17680,17680,0
20231024,155300,3775708980,17680,17680,17680,17680,0
20231024,155200,3775708980,17680,17680,17680,17680,0
20231024,155100,3775708980,17680,17680,17680,17680,0
20231024,155000,3775708980,17680,17680,17680,17680,0
20231024,154900,3775708980,17680,17680,17680,17680,0
20231024,154800,3775708980,17680,17680,17680,17680,0
20231024,154700,3775708980,17680,17680,17680,17680,0
20231024,154600,3775708980,17680,17680,17680,17680,0
20231024,154500,3775708980,17680,17680,17680,17680,0
20231024,154400,3775708980,17680,17680,17680,17680,0
20231024,154300,3775708980,17680,17680,17680,17680,0
20231024,154200,3775708980,17680,17680,17680,17680,5323
20231024,154100,3775708980,17680,17680,17680,17680,0
20231024,154000,3775708980,17680,17680,17680,17680,0
20231024,153900,3775708980,17680,17680,17680,17680,0
20231024,153800,3775708980,17680,17680,17680,17680,0
20231024,153700,3775708980,17680,17680,17680,17680,0
20231024,153600,3775708980,17680,17680,17680,17680,0
20231024,153500,3775708980,17680,17680,17680,17680,0
20231024,153400,3775708980,17680,17680,17680,17680,0
20231024,153300,3775708980,17680,17680,17680,17680,0
20231024,153200,3775708980,17680,17680,17680,17680,0
20231024,153100,3775708980,17680,17680,17680,17680,0
20231024,153000,3775708980,17680,17680,17680,17680,5323
20231024,152900,3681598340,17660,17660,17660,17660,0
20231024,152800,3681598340,17660,17660,17660,17660,0
20231024,152700,3681598340,17660,17660,17660,17660,0
20231024,152600,3681598340,17660,17660,17660,17660,0
20231024,152500,3681598340,17660,17660,17660,17660,0
20231024,152400,3681598340,17660,17660,17660,17660,0
20231024,152300,3681598340,17660,17660,17660,17660,0
20231024,152200,3681598340,17660,17660,17660,17660,0
20231024,152100,3681598340,17660,17660,17660,17660,0
20231024,152000,3681598340,17660,17660,17660,17660,0
20231024,151900,3681598340,17660,17660,17670,17610,154
20231024,151800,3678878660,17670,17670,17670,17580,1183
20231024,151700,3658075020,17670,17590,17670,17590,424
20231024,151600,3650593250,17580,17610,17610,17580,1694
20231024,151500,3620783260,17640,17630,17640,17620,287
20231024,151400,3615725060,17650,17670,17670,17650,411
20231024,151300,3608468030,17670,17600,17690,17600,815
20231024,151200,3594082180,17610,17540,17610,17540,853
20231024,151100,3579090320,17540,17610,17610,17530,802
20231024,151000,3565022090,17620,17620,17630,17620,639
20231024,150900,3553762280,17630,17620,17630,17620,284
20231024,150800,3548756380,17550,17640,17640,17550,2132
20231024,150700,3511285280,17640,17590,17660,17540,630
20231024,150600,3500206700,17590,17570,17650,17540,4077
20231024,150500,3428630730,17630,17710,17710,17550,2139
20231024,150400,3391083140,17720,17680,17720,17560,2036
20231024,150300,3355239350,17670,17580,17670,17570,2754
20231024,150200,3306796810,17580,17610,17610,17580,2801
20231024,150100,3257515320,17610,17640,17640,17610,315
20231024,150000,3251962670,17640,17690,17690,17640,401
20231024,145900,3244874650,17700,17630,17700,17630,829
20231024,145800,3230217390,17680,17640,17720,17620,906
20231024,145700,3214229530,17620,17720,17720,17620,264
20231024,145600,3209567720,17660,17650,17770,17650,521
20231024,145500,3200345670,17650,17680,17730,17650,884
20231024,145400,3184720810,17680,17780,17780,17670,1295
20231024,145300,3161766640,17800,17830,17840,17780,2081
20231024,145200,3124688570,17840,17840,17850,17830,464
20231024,145100,3116410970,17850,17850,17850,17810,820
20231024,145000,3101783520,17840,17890,17890,17810,1643
20231024,144900,3072460520,17890,17850,17900,17850,1473
20231024,144800,3046111150,17850,17850,17850,17830,537
20231024,144700,3036530540,17850,17950,17950,17800,4119
20231024,144600,2963103360,17950,17800,17950,17760,4053
20231024,144500,2890751430,17800,17690,17800,17690,1787
20231024,144400,2859022520,17690,17660,17700,17660,442
20231024,144300,2851210260,17660,17630,17660,17620,1057
20231024,144200,2832557870,17660,17660,17660,17610,698
20231024,144100,2820236630,17660,17640,17700,17600,721
20231024,144000,2807502070,17640,17620,17660,17600,1265
20231024,143900,2785219180,17620,17640,17650,17620,441
20231024,143800,2777440410,17640,17680,17690,17620,856
20231024,143700,2762310270,17650,17690,17690,17650,1270
20231024,143600,2739873970,17690,17690,17690,17680,596
20231024,143500,2729332430,17700,17690,17700,17680,1041
20231024,143400,2710914330,17690,17630,17690,17620,327
20231024,143300,2705143970,17650,17640,17650,17620,1405
20231024,143200,2680364830,17640,17650,17650,17630,200
20231024,143100,2676837530,17650,17640,17650,17620,299
20231024,143000,2671565310,17640,17600,17640,17600,373
20231024,142900,2664993500,17620,17610,17620,17600,124
20231024,142800,2662809690,17640,17580,17650,17560,2026
20231024,142700,2627169950,17560,17590,17600,17560,95
20231024,142600,2625499230,17560,17580,17610,17560,477
20231024,142500,2617113740,17610,17630,17630,17580,109
20231024,142400,2615193820,17640,17570,17650,17560,303
20231024,142300,2609868570,17560,17690,17690,17550,931
20231024,142200,2593476160,17700,17560,17720,17540,2112
20231024,142100,2556191420,17540,17560,17570,17540,317
20231024,142000,2550623670,17560,17570,17580,17540,645
20231024,141900,2539293550,17570,17570,17580,17550,120
20231024,141800,2537185460,17580,17480,17690,17440,2351
20231024,141700,2495920450,17430,17420,17470,17420,291
20231024,141600,2490839630,17450,17490,17490,17420,961
20231024,141500,2474062930,17460,17490,17520,17460,1004
20231024,141400,2456500740,17510,17510,17510,17510,0
20231024,141300,2456500740,17510,17440,17510,17430,1835
20231024,141200,2424407790,17430,17430,17440,17410,503
20231024,141100,2415641100,17390,17370,17430,17370,437
20231024,141000,2408039890,17380,17400,17400,17360,234
20231024,140900,2403975930,17410,17370,17410,17350,2478
20231024,140800,2360910200,17380,17370,17380,17360,658
20231024,140700,2349477730,17360,17290,17360,17290,1724
20231024,140600,2319572060,17340,17300,17350,17290,2313
20231024,140500,2279457130,17300,17240,17300,17240,155
20231024,140400,2276778720,17270,17280,17280,17250,117
20231024,140300,2274758820,17290,17230,17300,17230,1416
20231024,140200,2250336780,17230,17200,17230,17200,181
20231024,140100,2247220930,17200,17230,17230,17200,53
20231024,140000,2246308580,17200,17190,17240,17170,1846
20231024,135900,2214555420,17190,17130,17190,17060,3387
20231024,135800,2156490380,17130,17080,17180,17050,2610
20231024,135700,2111875340,17120,17260,17300,17050,3585
20231024,135600,2050388200,17250,17280,17390,17230,2787
20231024,135500,2002115560,17280,17010,17300,17010,3583
20231024,135400,1940611410,17010,17060,17060,17000,149
20231024,135300,1938074700,17070,17090,17090,17070,529
20231024,135200,1929035110,17090,17060,17110,17060,2357
20231024,135100,1888751690,17050,16970,17050,16960,959
20231024,135000,1872440670,16970,16960,16980,16950,418
20231024,134900,1865353630,16980,17000,17000,16960,464
20231024,134800,1857479320,17000,17000,17050,16970,785
20231024,134700,1844114180,16990,17040,17060,16960,768
20231024,134600,1831055730,17060,16990,17080,16980,939
20231024,134500,1815086270,17000,16900,17000,16900,1955
20231024,134400,1781908660,16900,16890,16930,16890,1551
20231024,134300,1755680790,16890,16870,16900,16850,392
20231024,134200,1749062750,16870,16790,16870,16790,1277
20231024,134100,1727568480,16800,16800,16800,16790,421
20231024,134000,1720497680,16790,16790,16800,16780,256
20231024,133900,1716198850,16740,16790,16800,16740,176
20231024,133800,1713244280,16800,16830,16830,16730,1745
20231024,133700,1683969290,16830,16850,16850,16810,147
20231024,133600,1681494160,16840,16790,16850,16790,529
20231024,133500,1672594840,16800,16770,16800,16770,73
20231024,133400,1671369300,16770,16800,16800,16770,255
20231024,133300,1667085700,16800,16770,16800,16750,172
20231024,133200,1664198130,16780,16740,16780,16720,1163
20231024,133100,1644718040,16730,16730,16730,16700,131
20231024,133000,1642526930,16730,16730,16740,16720,369
20231024,132900,1636352830,16740,16740,16740,16740,122
20231024,132800,1634310550,16740,16730,16740,16730,111
20231024,132700,1632453120,16750,16730,16750,16730,445
20231024,132600,1625005640,16730,16700,16730,16700,82
20231024,132500,1623634570,16700,16720,16720,16700,600
20231024,132400,1613603080,16730,16720,16730,16720,405
20231024,132300,1606829520,16720,16700,16720,16690,111
20231024,132200,1604975330,16720,16730,16730,16700,685
20231024,132100,1593516160,16730,16690,16730,16690,434
20231024,132000,1586267840,16680,16650,16680,16640,285
20231024,131900,1581518370,16650,16620,16660,16620,34
20231024,131800,1580952590,16670,16640,16670,16640,163
20231024,131700,1578237350,16640,16660,16660,16640,52
20231024,131600,1577371230,16660,16640,16670,16640,183
20231024,131500,1574322790,16660,16590,16660,16590,2271
20231024,131400,1536601340,16600,16600,16600,16580,61
20231024,131300,1535589150,16600,16560,16610,16560,382
20231024,131200,1529248470,16560,16560,16560,16550,190
20231024,131100,1526102160,16560,16530,16570,16530,270
20231024,131000,1521637810,16580,16580,16590,16530,108
20231024,130900,1519848580,16580,16560,16580,16460,148
20231024,130800,1517398740,16610,16460,16610,16460,52
20231024,130700,1516539370,16640,16580,16640,16500,1251
20231024,130600,1495858290,16670,16660,16670,16580,193
20231024,130500,1492644490,16650,16670,16680,16650,51
20231024,130400,1491794890,16670,16640,16670,16640,67
20231024,130300,1490678460,16660,16640,16670,16610,147
20231024,130200,1488231590,16660,16650,16670,16650,93
20231024,130100,1486682340,16620,16630,16630,16610,238
20231024,130000,1482726780,16660,16610,16660,16610,70
20231024,125900,1481562580,16580,16610,16610,16580,253
20231024,125800,1477366580,16620,16570,16620,16570,726
20231024,125700,1465334570,16530,16590,16590,16530,63
20231024,125600,1464290750,16610,16520,16610,16520,49
20231024,125500,1463479470,16610,16610,16610,16610,48
20231024,125400,1462682190,16520,16660,16660,16520,51
20231024,125300,1461834560,16660,16650,16670,16560,1264
20231024,125200,1440873830,16660,16650,16670,16620,88
20231024,125100,1439408640,16660,16650,16670,16620,173
20231024,125000,1436527620,16650,16620,16650,16620,97
20231024,124900,1434913060,16650,16650,16650,16630,52
20231024,124800,1434047480,16620,16650,16650,16620,50
20231024,124700,1433215820,16650,16660,16680,16620,64
20231024,124600,1432149940,16640,16650,16670,16620,189
20231024,124500,1429002710,16640,16640,16640,16640,41
20231024,124400,1428320470,16640,16640,16640,16620,80
20231024,124300,1426989760,16640,16630,16640,16630,5
20231024,124200,1426906570,16630,16640,16640,16630,62
20231024,124100,1425874990,16660,16680,16680,16630,260
20231024,124000,1421549300,16680,16680,16680,16650,112
20231024,123900,1419681950,16660,16670,16680,16650,281
20231024,123800,1415002170,16670,16650,16670,16650,32
20231024,123700,1414468930,16650,16650,16650,16650,41
20231024,123600,1413786280,16620,16620,16620,16580,88
20231024,123500,1412324770,16620,16620,16620,16580,54
20231024,123400,1411427690,16620,16570,16630,16560,765
20231024,123300,1398747360,16560,16570,16570,16530,45
20231024,123200,1398002360,16570,16550,16570,16550,64
20231024,123100,1396942320,16550,16550,16560,16550,37
20231024,123000,1396329790,16560,16560,16570,16530,96
20231024,122900,1394741030,16560,16570,16570,16510,111
20231024,122800,1392903960,16530,16610,16610,16500,1538
20231024,122700,1367461080,16610,16620,16640,16590,116
20231024,122600,1365533630,16620,16610,16630,16610,25
20231024,122500,1365118150,16640,16640,16640,16640,41
20231024,122400,1364435910,16670,16590,16670,16590,233
20231024,122300,1360567490,16560,16600,16600,16560,32
20231024,122200,1360036690,16600,16580,16600,16560,176
20231024,122100,1357119100,16580,16560,16580,16560,167
20231024,122000,1354350840,16580,16580,16600,16580,56
20231024,121900,1353421770,16560,16650,16650,16560,360
20231024,121800,1347446870,16610,16620,16670,16610,52
20231024,121700,1346581800,16620,16590,16620,16570,96
20231024,121600,1344989080,16580,16570,16580,16570,23
20231024,121500,1344607850,16570,16550,16570,16550,47
20231024,121400,1343829670,16560,16570,16580,16560,51
20231024,121300,1342984900,16560,16540,16580,16530,39
20231024,121200,1342339430,16550,16530,16550,16490,71
20231024,121100,1341166500,16530,16430,16530,16430,115
20231024,121000,1339267800,16510,16550,16550,16450,252
20231024,120900,1335117800,16550,16570,16570,16550,45
20231024,120800,1334372630,16550,16550,16550,16550,26
20231024,120700,1333942330,16570,16540,16570,16540,96
20231024,120600,1332354020,16540,16540,16540,16540,20
20231024,120500,1332023220,16560,16430,16560,16430,216
20231024,120400,1328460050,16500,16490,16500,16410,1465
20231024,120300,1304355950,16490,16510,16540,16490,546
20231024,120200,1295343010,16520,16500,16530,16500,123
20231024,120100,1293311130,16520,16520,16520,16520,19
20231024,120000,1292997250,16510,16520,16520,16500,83
20231024,115900,1291626710,16510,16510,16510,16500,34
20231024,115800,1291065480,16510,16500,16530,16500,238
20231024,115700,1287137980,16540,16550,16550,16510,62
20231024,115600,1286112810,16520,16560,16560,16520,37
20231024,115500,1285500720,16560,16570,16570,16520,54
20231024,115400,1284606580,16570,16560,16570,16520,49
20231024,115300,1283795390,16530,16590,16590,16530,54
20231024,115200,1282901280,16590,16590,16590,16510,2373
20231024,115100,1243660540,16580,16560,16580,16560,29
20231024,115000,1243179940,16580,16590,16590,16580,41
20231024,114900,1242499960,16570,16550,16570,16550,105
20231024,114800,1240760870,16530,16560,16560,16530,37
20231024,114700,1240148660,16560,16560,16560,16540,46
20231024,114600,1239387100,16540,16540,16560,16540,23
20231024,114500,1239006660,16540,16570,16570,16540,45
20231024,114400,1238261550,16540,16570,16570,16540,51
20231024,114300,1237416780,16550,16540,16570,16540,49
20231024,114200,1236605760,16570,16570,16570,16550,51
20231024,114100,1235760910,16570,16530,16570,16530,61
20231024,114000,1234751170,16540,16560,16610,16540,76
20231024,113900,1233492710,16560,16530,16560,16520,98
20231024,113800,1231872660,16520,16550,16550,16520,41
20231024,113700,1231194410,16510,16570,16570,16500,69
20231024,113600,1230054330,16570,16500,16580,16500,186
20231024,113500,1226974420,16590,16550,16600,16550,52
20231024,113400,1226111950,16610,16640,16640,16520,93
20231024,113300,1224567610,16640,16660,16660,16550,40
20231024,113200,1223903210,16540,16690,16690,16540,2246
20231024,113100,1186683400,16720,16640,16720,16640,50
20231024,113000,1185849720,16730,16640,16750,16640,1797
20231024,112900,1155926800,16640,16630,16640,16600,80
20231024,112800,1154596710,16630,16630,16640,16630,44
20231024,112700,1153864840,16610,16610,16640,16610,44
20231024,112600,1153133370,16630,16610,16630,16600,182
20231024,112500,1150110860,16610,16590,16610,16590,70
20231024,112400,1148948830,16590,16610,16610,16560,47
20231024,112300,1148169140,16550,16590,16620,16550,69
20231024,112200,1147025110,16590,16560,16600,16560,50
20231024,112100,1146195920,16580,16570,16590,16540,69
20231024,112000,1145053200,16570,16570,16570,16500,237
20231024,111900,1141138590,16550,16580,16580,16520,53
20231024,111800,1140261120,16580,16570,16580,16520,49
20231024,111700,1139449460,16550,16510,16570,16510,74
20231024,111600,1138225560,16590,16590,16590,16510,38
20231024,111500,1137596580,16590,16600,16600,16590,41
20231024,111400,1136916200,16600,16530,16600,16520,566
20231024,111300,1127561890,16530,16630,16640,16530,577
20231024,111200,1118017960,16630,16590,16630,16510,710
20231024,111100,1106243010,16590,16580,16590,16580,69
20231024,111000,1105098680,16580,16580,16580,16580,41
20231024,110900,1104418900,16580,16580,16590,16580,209
20231024,110800,1100952180,16580,16670,16690,16580,1215
20231024,110700,1080774320,16720,16760,16760,16720,41
20231024,110600,1080088320,16700,16760,16800,16700,797
20231024,110500,1066742320,16760,16680,16760,16680,1464
20231024,110400,1042286820,16670,16630,16670,16610,665
20231024,110300,1031223240,16630,16630,16630,16620,51
20231024,110200,1030375300,16620,16580,16620,16580,2430
20231024,110100,990050580,16590,16600,16600,16520,71
20231024,110000,988876180,16510,16530,16640,16500,1224
20231024,105900,968630190,16500,16460,16500,16440,900
20231024,105800,953813040,16450,16510,16510,16450,293
20231024,105700,948989560,16500,16520,16520,16500,52
20231024,105600,948130960,16520,16490,16520,16490,30
20231024,105500,947636150,16500,16500,16510,16500,54
20231024,105400,946745140,16510,16440,16520,16440,62
20231024,105300,945723210,16440,16440,16440,16440,23
20231024,105200,945345090,16440,16440,16440,16430,89
20231024,105100,943882580,16430,16490,16520,16430,1076
20231024,105000,926177630,16530,16480,16530,16470,526
20231024,104900,917493950,16540,16490,16540,16490,342
20231024,104800,911846580,16500,16420,16500,16330,513
20231024,104700,903423700,16480,16530,16530,16330,1773
20231024,104600,874329380,16450,16430,16450,16430,152
20231024,104500,871829360,16420,16380,16420,16380,36
20231024,104400,871238600,16380,16390,16390,16370,65
20231024,104300,870173770,16400,16400,16400,16390,30
20231024,104200,869681850,16400,16420,16420,16350,276
20231024,104100,865159520,16420,16400,16420,16400,166
20231024,104000,862435700,16400,16350,16400,16300,304
20231024,103900,857472000,16350,16290,16350,16290,100
20231024,103800,855839790,16270,16270,16270,16260,65
20231024,103700,854782460,16260,16270,16270,16260,31
20231024,103600,854278170,16280,16290,16290,16280,20
20231024,103500,853952380,16310,16300,16310,16300,42
20231024,103400,853267540,16310,16280,16310,16250,86
20231024,103300,851867470,16300,16280,16300,16280,62
20231024,103200,850857660,16280,16230,16280,16230,106
20231024,103100,849133400,16240,16250,16250,16240,355
20231024,103000,843365710,16290,16200,16290,16200,374
20231024,102900,837291750,16250,16320,16320,16190,3289
20231024,102800,783932350,16290,16290,16290,16270,81
20231024,102700,782612900,16330,16320,16340,16310,112
20231024,102600,780784480,16320,16310,16320,16310,8
20231024,102500,780653940,16330,16330,16340,16330,51
20231024,102400,779821090,16360,16300,16370,16300,345
20231024,102300,774194860,16390,16330,16390,16310,31
20231024,102200,773688690,16330,16330,16330,16310,247
20231024,102100,769656840,16340,16410,16410,16340,163
20231024,102000,766991240,16410,16430,16430,16370,227
20231024,101900,763273080,16430,16410,16430,16390,498
20231024,101800,755104660,16450,16440,16450,16440,25
20231024,101700,754693650,16440,16440,16530,16440,268
20231024,101600,750285760,16440,16500,16500,16440,54
20231024,101500,749396860,16490,16570,16570,16490,299
20231024,101400,744459410,16650,16550,16670,16550,272
20231024,101300,739950090,16540,16540,16540,16540,33
20231024,101200,739404270,16540,16510,16540,16510,105
20231024,101100,737668940,16510,16430,16530,16430,48
20231024,101000,736876880,16440,16550,16550,16440,118
20231024,100900,734927380,16550,16550,16550,16510,423
20231024,100800,727933970,16550,16550,16550,16540,43
20231024,100700,727222430,16540,16550,16550,16540,30
20231024,100600,726726030,16550,16520,16550,16520,47
20231024,100500,725949070,16530,16520,16530,16520,3
20231024,100400,725899500,16530,16520,16530,16510,113
20231024,100300,724033330,16530,16530,16530,16530,0
20231024,100200,724033330,16530,16530,16540,16510,263
20231024,100100,719687920,16550,16590,16630,16550,556
20231024,100000,710471130,16600,16700,16700,16600,89
20231024,095900,708992880,16700,16690,16700,16690,58
20231024,095800,708024850,16700,16700,16700,16700,50
20231024,095700,707189850,16700,16700,16700,16700,131
20231024,095600,705002150,16690,16580,16690,16580,1101
20231024,095500,686682790,16560,16550,16560,16550,123
20231024,095400,684646330,16550,16550,16560,16550,55
20231024,095300,683736070,16560,16560,16560,16560,1
20231024,095200,683719510,16560,16480,16560,16460,1261
20231024,095100,662948730,16460,16470,16480,16460,14
20231024,095000,662718170,16480,16470,16480,16450,95
20231024,094900,661154670,16510,16510,16510,16510,63
20231024,094800,660114540,16510,16520,16520,16490,208
20231024,094700,656680710,16590,16590,16590,16590,111
20231024,094600,654839220,16590,16590,16600,16520,551
20231024,094500,645732630,16600,16500,16600,16500,1145
20231024,094400,626801540,16500,16500,16500,16500,0
20231024,094300,626801540,16500,16470,16500,16460,140
20231024,094200,624495780,16500,16510,16510,16450,93
20231024,094100,622962230,16510,16520,16520,16450,370
20231024,094000,616862170,16520,16600,16600,16520,236
20231024,093900,612953930,16600,16600,16600,16600,742
20231024,093800,600636730,16650,16650,16650,16600,133
20231024,093700,598424780,16650,16620,16650,16620,219
20231024,093600,594782110,16640,16660,16660,16640,57
20231024,093500,593833610,16590,16600,16680,16590,472
20231024,093400,585994080,16680,16690,16690,16680,55
20231024,093300,585076630,16690,16700,16700,16690,1143
20231024,093200,565992430,16700,16580,16710,16580,1607
20231024,093100,539229170,16580,16560,16580,16560,334
20231024,093000,533698110,16580,16590,16590,16560,94
20231024,092900,532140460,16600,16660,16660,16600,1282
20231024,092800,510805620,16710,16690,16710,16690,79
20231024,092700,509486710,16690,16700,16700,16670,164
20231024,092600,506752360,16670,16680,16680,16670,12
20231024,092500,506552300,16670,16670,16670,16650,29
20231024,092400,506069070,16650,16680,16690,16650,321
20231024,092300,500715610,16710,16740,16740,16710,85
20231024,092200,499295140,16730,16640,16730,16640,2008
20231024,092100,465842110,16640,16640,16640,16640,8
20231024,092000,465708990,16650,16550,16650,16550,973
20231024,091900,449571940,16550,16550,16550,16550,0
20231024,091800,449571940,16550,16540,16560,16540,204
20231024,091700,446195740,16550,16660,16660,16550,2436
20231024,091600,405788130,16700,16740,16770,16670,181
20231024,091500,402760680,16770,16660,16770,16660,408
20231024,091400,395934540,16710,16770,16900,16710,1475
20231024,091300,371204970,16780,16690,16780,16640,3457
20231024,091200,313436710,16720,16660,16720,16640,3097
20231024,091100,261867470,16680,16560,16680,16560,1850
20231024,091000,231085400,16570,16630,16630,16570,373
20231024,090900,224900320,16600,16560,16600,16560,1101
20231024,090800,206636600,16550,16510,16550,16510,387
20231024,090700,200239740,16510,16420,16510,16400,2101
20231024,090600,165573650,16500,16540,16540,16400,294
20231024,090500,160721850,16520,16480,16520,16440,795
20231024,090400,147617490,16480,16450,16490,16450,172
20231024,090300,144785520,16500,16390,17000,16380,3480
20231024,090200,86909250,16380,16380,16380,16280,209
20231024,090100,83491830,16400,16170,16400,16060,1871
20231024,090000,52973950,16170,15920,16170,15920,3321