KissMeData/094170/min/candle-20231027.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231027,195000,6761082110,16050,16050,16050,16050,9154
20231027,194900,6761082110,16050,16050,16050,16050,0
20231027,194800,6761082110,16050,16050,16050,16050,0
20231027,194700,6761082110,16050,16050,16050,16050,0
20231027,194600,6761082110,16050,16050,16050,16050,0
20231027,194500,6761082110,16050,16050,16050,16050,0
20231027,194400,6761082110,16050,16050,16050,16050,0
20231027,194300,6761082110,16050,16050,16050,16050,0
20231027,194200,6761082110,16050,16050,16050,16050,0
20231027,194100,6761082110,16050,16050,16050,16050,0
20231027,194000,6761082110,16050,16050,16050,16050,0
20231027,193900,6761082110,16050,16050,16050,16050,0
20231027,193800,6761082110,16050,16050,16050,16050,0
20231027,193700,6761082110,16050,16050,16050,16050,0
20231027,193600,6761082110,16050,16050,16050,16050,0
20231027,193500,6761082110,16050,16050,16050,16050,0
20231027,193400,6761082110,16050,16050,16050,16050,0
20231027,193300,6761082110,16050,16050,16050,16050,0
20231027,193200,6761082110,16050,16050,16050,16050,0
20231027,193100,6761082110,16050,16050,16050,16050,0
20231027,193000,6761082110,16050,16050,16050,16050,0
20231027,192900,6761082110,16050,16050,16050,16050,0
20231027,192800,6761082110,16050,16050,16050,16050,0
20231027,192700,6761082110,16050,16050,16050,16050,0
20231027,192600,6761082110,16050,16050,16050,16050,0
20231027,192500,6761082110,16050,16050,16050,16050,0
20231027,192400,6761082110,16050,16050,16050,16050,0
20231027,192300,6761082110,16050,16050,16050,16050,0
20231027,192200,6761082110,16050,16050,16050,16050,0
20231027,192100,6761082110,16050,16050,16050,16050,0
20231027,192000,6761082110,16050,16050,16050,16050,9154
20231027,191900,6761082110,16050,16050,16050,16050,0
20231027,191800,6761082110,16050,16050,16050,16050,0
20231027,191700,6761082110,16050,16050,16050,16050,0
20231027,191600,6761082110,16050,16050,16050,16050,0
20231027,191500,6761082110,16050,16050,16050,16050,0
20231027,191400,6761082110,16050,16050,16050,16050,0
20231027,191300,6761082110,16050,16050,16050,16050,0
20231027,191200,6761082110,16050,16050,16050,16050,0
20231027,191100,6761082110,16050,16050,16050,16050,0
20231027,191000,6761082110,16050,16050,16050,16050,0
20231027,190900,6761082110,16050,16050,16050,16050,0
20231027,190800,6761082110,16050,16050,16050,16050,0
20231027,190700,6761082110,16050,16050,16050,16050,0
20231027,190600,6761082110,16050,16050,16050,16050,0
20231027,190500,6761082110,16050,16050,16050,16050,0
20231027,190400,6761082110,16050,16050,16050,16050,0
20231027,190300,6761082110,16050,16050,16050,16050,0
20231027,190200,6761082110,16050,16050,16050,16050,0
20231027,190100,6761082110,16050,16050,16050,16050,0
20231027,190000,6761082110,16050,16050,16050,16050,0
20231027,185900,6761082110,16050,16050,16050,16050,0
20231027,185800,6761082110,16050,16050,16050,16050,0
20231027,185700,6761082110,16050,16050,16050,16050,0
20231027,185600,6761082110,16050,16050,16050,16050,0
20231027,185500,6761082110,16050,16050,16050,16050,0
20231027,185400,6761082110,16050,16050,16050,16050,0
20231027,185300,6761082110,16050,16050,16050,16050,0
20231027,185200,6761082110,16050,16050,16050,16050,0
20231027,185100,6761082110,16050,16050,16050,16050,0
20231027,185000,6761082110,16050,16050,16050,16050,9154
20231027,184900,6761082110,16050,16050,16050,16050,0
20231027,184800,6761082110,16050,16050,16050,16050,0
20231027,184700,6761082110,16050,16050,16050,16050,0
20231027,184600,6761082110,16050,16050,16050,16050,0
20231027,184500,6761082110,16050,16050,16050,16050,0
20231027,184400,6761082110,16050,16050,16050,16050,0
20231027,184300,6761082110,16050,16050,16050,16050,0
20231027,184200,6761082110,16050,16050,16050,16050,0
20231027,184100,6761082110,16050,16050,16050,16050,0
20231027,184000,6761082110,16050,16050,16050,16050,0
20231027,183900,6761082110,16050,16050,16050,16050,0
20231027,183800,6761082110,16050,16050,16050,16050,0
20231027,183700,6761082110,16050,16050,16050,16050,0
20231027,183600,6761082110,16050,16050,16050,16050,0
20231027,183500,6761082110,16050,16050,16050,16050,0
20231027,183400,6761082110,16050,16050,16050,16050,0
20231027,183300,6761082110,16050,16050,16050,16050,0
20231027,183200,6761082110,16050,16050,16050,16050,0
20231027,183100,6761082110,16050,16050,16050,16050,0
20231027,183000,6761082110,16050,16050,16050,16050,0
20231027,182900,6761082110,16050,16050,16050,16050,0
20231027,182800,6761082110,16050,16050,16050,16050,0
20231027,182700,6761082110,16050,16050,16050,16050,0
20231027,182600,6761082110,16050,16050,16050,16050,0
20231027,182500,6761082110,16050,16050,16050,16050,0
20231027,182400,6761082110,16050,16050,16050,16050,0
20231027,182300,6761082110,16050,16050,16050,16050,0
20231027,182200,6761082110,16050,16050,16050,16050,0
20231027,182100,6761082110,16050,16050,16050,16050,0
20231027,182000,6761082110,16050,16050,16050,16050,9154
20231027,181900,6761082110,16050,16050,16050,16050,0
20231027,181800,6761082110,16050,16050,16050,16050,0
20231027,181700,6761082110,16050,16050,16050,16050,0
20231027,181600,6761082110,16050,16050,16050,16050,0
20231027,181500,6761082110,16050,16050,16050,16050,0
20231027,181400,6761082110,16050,16050,16050,16050,0
20231027,181300,6761082110,16050,16050,16050,16050,0
20231027,181200,6761082110,16050,16050,16050,16050,0
20231027,181100,6761082110,16050,16050,16050,16050,0
20231027,181000,6761082110,16050,16050,16050,16050,0
20231027,180900,6761082110,16050,16050,16050,16050,0
20231027,180800,6761082110,16050,16050,16050,16050,0
20231027,180700,6761082110,16050,16050,16050,16050,0
20231027,180600,6761082110,16050,16050,16050,16050,0
20231027,180500,6761082110,16050,16050,16050,16050,0
20231027,180400,6761082110,16050,16050,16050,16050,0
20231027,180300,6761082110,16050,16050,16050,16050,0
20231027,180200,6761082110,16050,16050,16050,16050,0
20231027,180100,6761082110,16050,16050,16050,16050,0
20231027,180000,6761082110,16050,16050,16050,16050,0
20231027,175900,6761082110,16050,16050,16050,16050,0
20231027,175800,6761082110,16050,16050,16050,16050,0
20231027,175700,6761082110,16050,16050,16050,16050,0
20231027,175600,6761082110,16050,16050,16050,16050,0
20231027,175500,6761082110,16050,16050,16050,16050,0
20231027,175400,6761082110,16050,16050,16050,16050,0
20231027,175300,6761082110,16050,16050,16050,16050,0
20231027,175200,6761082110,16050,16050,16050,16050,0
20231027,175100,6761082110,16050,16050,16050,16050,0
20231027,175000,6761082110,16050,16050,16050,16050,9154
20231027,174900,6761082110,16050,16050,16050,16050,0
20231027,174800,6761082110,16050,16050,16050,16050,0
20231027,174700,6761082110,16050,16050,16050,16050,0
20231027,174600,6761082110,16050,16050,16050,16050,0
20231027,174500,6761082110,16050,16050,16050,16050,0
20231027,174400,6761082110,16050,16050,16050,16050,0
20231027,174300,6761082110,16050,16050,16050,16050,0
20231027,174200,6761082110,16050,16050,16050,16050,0
20231027,174100,6761082110,16050,16050,16050,16050,0
20231027,174000,6761082110,16050,16050,16050,16050,0
20231027,173900,6761082110,16050,16050,16050,16050,0
20231027,173800,6761082110,16050,16050,16050,16050,0
20231027,173700,6761082110,16050,16050,16050,16050,0
20231027,173600,6761082110,16050,16050,16050,16050,0
20231027,173500,6761082110,16050,16050,16050,16050,0
20231027,173400,6761082110,16050,16050,16050,16050,0
20231027,173300,6761082110,16050,16050,16050,16050,0
20231027,173200,6761082110,16050,16050,16050,16050,0
20231027,173100,6761082110,16050,16050,16050,16050,0
20231027,173000,6761082110,16050,16050,16050,16050,0
20231027,172900,6761082110,16050,16050,16050,16050,0
20231027,172800,6761082110,16050,16050,16050,16050,0
20231027,172700,6761082110,16050,16050,16050,16050,0
20231027,172600,6761082110,16050,16050,16050,16050,0
20231027,172500,6761082110,16050,16050,16050,16050,0
20231027,172400,6761082110,16050,16050,16050,16050,0
20231027,172300,6761082110,16050,16050,16050,16050,0
20231027,172200,6761082110,16050,16050,16050,16050,0
20231027,172100,6761082110,16050,16050,16050,16050,0
20231027,172000,6761082110,16050,16050,16050,16050,9154
20231027,171900,6761082110,16050,16050,16050,16050,0
20231027,171800,6761082110,16050,16050,16050,16050,0
20231027,171700,6761082110,16050,16050,16050,16050,0
20231027,171600,6761082110,16050,16050,16050,16050,0
20231027,171500,6761082110,16050,16050,16050,16050,0
20231027,171400,6761082110,16050,16050,16050,16050,0
20231027,171300,6761082110,16050,16050,16050,16050,0
20231027,171200,6761082110,16050,16050,16050,16050,0
20231027,171100,6761082110,16050,16050,16050,16050,0
20231027,171000,6761082110,16050,16050,16050,16050,0
20231027,170900,6761082110,16050,16050,16050,16050,0
20231027,170800,6761082110,16050,16050,16050,16050,0
20231027,170700,6761082110,16050,16050,16050,16050,0
20231027,170600,6761082110,16050,16050,16050,16050,0
20231027,170500,6761082110,16050,16050,16050,16050,0
20231027,170400,6761082110,16050,16050,16050,16050,0
20231027,170300,6761082110,16050,16050,16050,16050,0
20231027,170200,6761082110,16050,16050,16050,16050,0
20231027,170100,6761082110,16050,16050,16050,16050,0
20231027,170000,6761082110,16050,16050,16050,16050,0
20231027,165900,6761082110,16050,16050,16050,16050,0
20231027,165800,6761082110,16050,16050,16050,16050,0
20231027,165700,6761082110,16050,16050,16050,16050,0
20231027,165600,6761082110,16050,16050,16050,16050,0
20231027,165500,6761082110,16050,16050,16050,16050,0
20231027,165400,6761082110,16050,16050,16050,16050,0
20231027,165300,6761082110,16050,16050,16050,16050,0
20231027,165200,6761082110,16050,16050,16050,16050,0
20231027,165100,6761082110,16050,16050,16050,16050,0
20231027,165000,6761082110,16050,16050,16050,16050,9154
20231027,164900,6761082110,16050,16050,16050,16050,0
20231027,164800,6761082110,16050,16050,16050,16050,0
20231027,164700,6761082110,16050,16050,16050,16050,0
20231027,164600,6761082110,16050,16050,16050,16050,0
20231027,164500,6761082110,16050,16050,16050,16050,0
20231027,164400,6761082110,16050,16050,16050,16050,0
20231027,164300,6761082110,16050,16050,16050,16050,0
20231027,164200,6761082110,16050,16050,16050,16050,0
20231027,164100,6761082110,16050,16050,16050,16050,0
20231027,164000,6761082110,16050,16050,16050,16050,0
20231027,163900,6761082110,16050,16050,16050,16050,0
20231027,163800,6761082110,16050,16050,16050,16050,0
20231027,163700,6761082110,16050,16050,16050,16050,0
20231027,163600,6761082110,16050,16050,16050,16050,0
20231027,163500,6761082110,16050,16050,16050,16050,0
20231027,163400,6761082110,16050,16050,16050,16050,0
20231027,163300,6761082110,16050,16050,16050,16050,0
20231027,163200,6761082110,16050,16050,16050,16050,0
20231027,163100,6761082110,16050,16050,16050,16050,0
20231027,163000,6761082110,16050,16050,16050,16050,0
20231027,162900,6761082110,16050,16050,16050,16050,0
20231027,162800,6761082110,16050,16050,16050,16050,0
20231027,162700,6761082110,16050,16050,16050,16050,0
20231027,162600,6761082110,16050,16050,16050,16050,0
20231027,162500,6761082110,16050,16050,16050,16050,0
20231027,162400,6761082110,16050,16050,16050,16050,0
20231027,162300,6761082110,16050,16050,16050,16050,0
20231027,162200,6761082110,16050,16050,16050,16050,0
20231027,162100,6761082110,16050,16050,16050,16050,0
20231027,162000,6761082110,16050,16050,16050,16050,9154
20231027,161900,6761082110,16050,16050,16050,16050,0
20231027,161800,6761082110,16050,16050,16050,16050,0
20231027,161700,6761082110,16050,16050,16050,16050,0
20231027,161600,6761082110,16050,16050,16050,16050,0
20231027,161500,6761082110,16050,16050,16050,16050,0
20231027,161400,6761082110,16050,16050,16050,16050,0
20231027,161300,6761082110,16050,16050,16050,16050,0
20231027,161200,6761082110,16050,16050,16050,16050,0
20231027,161100,6761082110,16050,16050,16050,16050,0
20231027,161000,6761082110,16050,16050,16050,16050,0
20231027,160900,6761082110,16050,16050,16050,16050,0
20231027,160800,6761082110,16050,16050,16050,16050,0
20231027,160700,6761082110,16050,16050,16050,16050,0
20231027,160600,6761082110,16050,16050,16050,16050,0
20231027,160500,6761082110,16050,16050,16050,16050,0
20231027,160400,6761082110,16050,16050,16050,16050,0
20231027,160300,6761082110,16050,16050,16050,16050,0
20231027,160200,6761082110,16050,16050,16050,16050,0
20231027,160100,6761082110,16050,16050,16050,16050,0
20231027,160000,6761082110,16050,16050,16050,16050,0
20231027,155900,6761082110,16050,16050,16050,16050,0
20231027,155800,6761082110,16050,16050,16050,16050,0
20231027,155700,6761082110,16050,16050,16050,16050,0
20231027,155600,6761082110,16050,16050,16050,16050,0
20231027,155500,6761082110,16050,16050,16050,16050,0
20231027,155400,6761082110,16050,16050,16050,16050,0
20231027,155300,6761082110,16050,16050,16050,16050,0
20231027,155200,6761082110,16050,16050,16050,16050,0
20231027,155100,6761082110,16050,16050,16050,16050,0
20231027,155000,6761082110,16050,16050,16050,16050,9154
20231027,154900,6761082110,16050,16050,16050,16050,0
20231027,154800,6761082110,16050,16050,16050,16050,0
20231027,154700,6761082110,16050,16050,16050,16050,0
20231027,154600,6761082110,16050,16050,16050,16050,0
20231027,154500,6761082110,16050,16050,16050,16050,0
20231027,154400,6761082110,16050,16050,16050,16050,0
20231027,154300,6761082110,16050,16050,16050,16050,0
20231027,154200,6761082110,16050,16050,16050,16050,0
20231027,154100,6761082110,16050,16050,16050,16050,0
20231027,154000,6761082110,16050,16050,16050,16050,0
20231027,153900,6761082110,16050,16050,16050,16050,0
20231027,153800,6761082110,16050,16050,16050,16050,0
20231027,153700,6761082110,16050,16050,16050,16050,0
20231027,153600,6761082110,16050,16050,16050,16050,0
20231027,153500,6761082110,16050,16050,16050,16050,0
20231027,153400,6761082110,16050,16050,16050,16050,0
20231027,153300,6761082110,16050,16050,16050,16050,0
20231027,153200,6761082110,16050,16050,16050,16050,0
20231027,153100,6761082110,16050,16050,16050,16050,0
20231027,153000,6761082110,16050,16050,16050,16050,9154
20231027,152900,6614160410,16080,16080,16080,16080,0
20231027,152800,6614160410,16080,16080,16080,16080,0
20231027,152700,6614160410,16080,16080,16080,16080,0
20231027,152600,6614160410,16080,16080,16080,16080,0
20231027,152500,6614160410,16080,16080,16080,16080,0
20231027,152400,6614160410,16080,16080,16080,16080,0
20231027,152300,6614160410,16080,16080,16080,16080,0
20231027,152200,6614160410,16080,16080,16080,16080,0
20231027,152100,6614160410,16080,16080,16080,16080,0
20231027,152000,6614160410,16080,16080,16080,16080,0
20231027,151900,6614160410,16080,16090,16090,16060,1266
20231027,151800,6593819330,16090,16060,16090,16060,1021
20231027,151700,6577405440,16060,16060,16070,16060,171
20231027,151600,6574658970,16070,16090,16100,16070,2690
20231027,151500,6531426270,16100,16100,16100,16070,2491
20231027,151400,6491375450,16080,16100,16130,16070,2707
20231027,151300,6447849830,16130,16120,16150,16070,6468
20231027,151200,6343806760,16110,16110,16120,16100,645
20231027,151100,6333413640,16110,16110,16110,16100,292
20231027,151000,6328709900,16110,16090,16110,16090,893
20231027,150900,6314334580,16100,16080,16100,16080,1147
20231027,150800,6295869740,16080,16100,16100,16080,177
20231027,150700,6293022780,16100,16090,16110,16080,1091
20231027,150600,6275460910,16100,16080,16100,16080,49
20231027,150500,6274672770,16080,16070,16100,16060,2192
20231027,150400,6239413330,16070,16070,16080,16060,203
20231027,150300,6236150500,16070,16070,16070,16050,189
20231027,150200,6233113910,16060,16060,16070,16060,340
20231027,150100,6227653180,16060,16070,16070,16050,1593
20231027,150000,6202077400,16070,16050,16080,16050,1780
20231027,145900,6173492070,16040,16040,16050,16040,420
20231027,145800,6166754860,16030,16050,16050,16030,265
20231027,145700,6162502430,16030,16070,16070,16030,1989
20231027,145600,6130600800,16060,16060,16060,16060,208
20231027,145500,6127260320,16060,16070,16070,16050,394
20231027,145400,6120930550,16050,16070,16070,16040,279
20231027,145300,6116455120,16040,16060,16060,16040,1475
20231027,145200,6092780690,16090,16060,16090,16060,79
20231027,145100,6091511920,16090,16050,16090,16050,411
20231027,145000,6084913330,16050,16020,16090,16020,49
20231027,144900,6084127980,16100,16020,16100,16020,3826
20231027,144800,6022745270,16040,16010,16040,16010,242
20231027,144700,6018866370,16010,16000,16010,16000,76
20231027,144600,6017649990,16030,16000,16040,16000,233
20231027,144500,6013918020,16000,16040,16040,16000,1703
20231027,144400,5986625320,16040,16040,16040,16040,57
20231027,144300,5985711040,16060,16040,16060,16030,1059
20231027,144200,5968726270,16070,16060,16070,16040,285
20231027,144100,5964150320,16060,16030,16060,16030,640
20231027,144000,5953878930,16020,16020,16020,16020,38
20231027,143900,5953270170,16020,16030,16030,16020,43
20231027,143800,5952580910,16020,16010,16050,16010,1259
20231027,143700,5932385160,16000,16030,16030,16000,143
20231027,143600,5930094010,16000,16010,16010,16000,1318
20231027,143500,5908996750,16010,16010,16010,16010,370
20231027,143400,5903073050,16010,16030,16030,16010,322
20231027,143300,5897912170,16030,16050,16050,16030,423
20231027,143200,5891127180,16040,16010,16040,16010,1219
20231027,143100,5871582860,16010,16030,16030,16010,331
20231027,143000,5866281350,16000,16000,16000,16000,201
20231027,142900,5863065350,16000,16040,16040,15990,142
20231027,142800,5860790910,16040,16000,16040,16000,316
20231027,142700,5855734870,16000,16010,16010,16000,1625
20231027,142600,5829727820,16010,16010,16010,16010,1627
20231027,142500,5803679550,16010,16040,16050,16000,3368
20231027,142400,5749757420,16030,16040,16050,16030,817
20231027,142300,5736658930,16050,16080,16080,16050,2146
20231027,142200,5702181020,16080,16090,16090,16080,412
20231027,142100,5695555780,16090,16090,16090,16090,126
20231027,142000,5693528440,16080,16070,16080,16070,128
20231027,141900,5691470570,16080,16080,16100,16070,159
20231027,141800,5688913890,16080,16070,16080,16070,391
20231027,141700,5682629030,16070,16080,16080,16070,109
20231027,141600,5680876790,16080,16090,16100,16080,2300
20231027,141500,5643891170,16090,16080,16100,16080,499
20231027,141400,5635862730,16080,16090,16110,16080,481
20231027,141300,5628125200,16090,16110,16110,16090,602
20231027,141200,5618433640,16100,16130,16130,16100,100
20231027,141100,5616823430,16110,16130,16130,16110,665
20231027,141000,5606102020,16120,16130,16130,16120,358
20231027,140900,5600331010,16120,16130,16130,16120,116
20231027,140800,5598460290,16150,16130,16150,16120,421
20231027,140700,5591670420,16130,16130,16130,16130,156
20231027,140600,5589154140,16110,16100,16130,16100,345
20231027,140500,5583597780,16110,16150,16170,16110,2514
20231027,140400,5543035570,16150,16170,16170,16150,567
20231027,140300,5533872130,16170,16190,16190,16160,1182
20231027,140200,5514758960,16200,16200,16200,16200,11
20231027,140100,5514580760,16240,16240,16240,16210,196
20231027,140000,5511400960,16210,16240,16240,16210,309
20231027,135900,5506387840,16240,16250,16250,16210,394
20231027,135800,5499992900,16240,16180,16250,16180,4417
20231027,135700,5428470040,16180,16180,16180,16180,38
20231027,135600,5427855200,16180,16170,16180,16170,257
20231027,135500,5423697450,16170,16160,16170,16160,384
20231027,135400,5417491430,16150,16180,16180,16150,1520
20231027,135300,5392902260,16190,16180,16210,16180,1344
20231027,135200,5371129400,16200,16200,16210,16200,275
20231027,135100,5366672300,16200,16200,16200,16180,320
20231027,135000,5361491500,16210,16190,16210,16180,458
20231027,134900,5354070640,16190,16130,16220,16130,3017
20231027,134800,5305323640,16130,16190,16190,16130,633
20231027,134700,5295093480,16190,16220,16220,16190,456
20231027,134600,5287705250,16220,16250,16250,16220,1014
20231027,134500,5271248450,16230,16260,16260,16230,383
20231027,134400,5265029030,16260,16260,16260,16260,232
20231027,134300,5261256710,16240,16280,16280,16240,333
20231027,134200,5255843620,16280,16250,16280,16250,917
20231027,134100,5240924470,16220,16240,16280,16220,392
20231027,134000,5234558260,16240,16190,16290,16190,2112
20231027,133900,5200271610,16190,16150,16190,16150,1044
20231027,133800,5183400620,16150,16150,16150,16140,254
20231027,133700,5179299540,16140,16110,16150,16110,529
20231027,133600,5170769990,16100,16100,16120,16100,203
20231027,133500,5167501060,16110,16120,16120,16110,50
20231027,133400,5166695090,16120,16060,16120,16060,2660
20231027,133300,5123881130,16030,16050,16050,16030,155
20231027,133200,5121393680,16060,16030,16060,16030,783
20231027,133100,5108829250,16010,16050,16050,16010,582
20231027,133000,5099504150,16000,16010,16050,16000,2576
20231027,132900,5058279290,16010,16010,16010,16010,272
20231027,132800,5053924570,16000,16000,16010,16000,444
20231027,132700,5046820550,16000,16010,16010,16000,319
20231027,132600,5041713880,16020,16030,16030,16020,479
20231027,132500,5034036720,16030,16020,16040,16020,863
20231027,132400,5020196400,16000,15970,16000,15970,854
20231027,132300,5006537400,15980,15980,15980,15970,547
20231027,132200,4997798140,15990,16000,16000,15990,137
20231027,132100,4995606270,16000,16000,16010,15990,785
20231027,132000,4983043590,16040,15970,16040,15970,1357
20231027,131900,4961332250,15980,15960,15990,15940,1029
20231027,131800,4944917600,15950,16040,16040,15950,17976
20231027,131700,4657336680,16040,16080,16080,16040,3982
20231027,131600,4593437640,16080,16130,16130,16080,3886
20231027,131500,4530876680,16130,16130,16130,16120,816
20231027,131400,4517719600,16130,16160,16160,16130,546
20231027,131300,4508909820,16170,16200,16200,16170,555
20231027,131200,4499929550,16210,16210,16210,16210,2
20231027,131100,4499897130,16220,16220,16230,16220,1072
20231027,131000,4482503400,16210,16150,16210,16150,596
20231027,130900,4472851350,16170,16180,16180,16170,93
20231027,130800,4471346910,16170,16150,16180,16150,573
20231027,130700,4462086900,16150,16190,16190,16150,675
20231027,130600,4451178650,16190,16160,16190,16160,458
20231027,130500,4443772490,16160,16160,16160,16160,224
20231027,130400,4440152650,16160,16140,16160,16140,834
20231027,130300,4426685890,16140,16120,16140,16100,497
20231027,130200,4418672420,16120,16140,16140,16120,26
20231027,130100,4418253000,16120,16130,16130,16120,931
20231027,130000,4403245030,16180,16100,16190,16100,1629
20231027,125900,4376955540,16110,16100,16110,16100,1079
20231027,125800,4359573380,16100,16110,16110,16100,445
20231027,125700,4352407140,16110,16110,16110,16110,184
20231027,125600,4349442900,16100,16090,16100,16090,480
20231027,125500,4341719440,16100,16100,16100,16090,1501
20231027,125400,4317553610,16090,16080,16090,16080,609
20231027,125300,4307757880,16070,16040,16070,16040,939
20231027,125200,4292680180,16040,16040,16040,16030,2095
20231027,125100,4259079800,16040,16100,16100,16040,2141
20231027,125000,4224708600,16080,16090,16090,16080,2401
20231027,124900,4186097820,16080,16100,16100,16080,970
20231027,124800,4170491250,16100,16130,16130,16090,11177
20231027,124700,3990525950,16130,16160,16170,16130,8925
20231027,124600,3846402350,16160,16160,16170,16160,1382
20231027,124500,3824068200,16160,16170,16170,16160,377
20231027,124400,3817975210,16170,16170,16170,16170,545
20231027,124300,3809162560,16190,16190,16190,16170,1025
20231027,124200,3792581810,16190,16200,16200,16180,1121
20231027,124100,3774441480,16200,16200,16200,16200,2
20231027,124000,3774409080,16200,16190,16200,16190,402
20231027,123900,3767898700,16180,16200,16200,16180,807
20231027,123800,3754835340,16190,16200,16220,16190,451
20231027,123700,3747531500,16190,16180,16190,16170,1081
20231027,123600,3730040970,16170,16180,16190,16160,320
20231027,123500,3724867940,16190,16210,16210,16170,1796
20231027,123400,3695798220,16220,16220,16230,16200,506
20231027,123300,3687591330,16220,16230,16240,16200,700
20231027,123200,3676240430,16230,16230,16230,16230,198
20231027,123100,3673026890,16220,16220,16240,16220,1043
20231027,123000,3656099840,16220,16220,16230,16210,919
20231027,122900,3641194910,16210,16190,16210,16160,765
20231027,122800,3628811070,16200,16200,16200,16180,1530
20231027,122700,3604045420,16200,16190,16200,16160,1103
20231027,122600,3586200870,16190,16200,16210,16190,876
20231027,122500,3572009460,16210,16210,16220,16190,901
20231027,122400,3557411790,16220,16220,16230,16180,1710
20231027,122300,3529697570,16210,16170,16210,16160,2079
20231027,122200,3496030660,16180,16180,16200,16180,902
20231027,122100,3481427670,16180,16120,16180,16120,824
20231027,122000,3468119190,16120,16130,16140,16120,397
20231027,121900,3461717300,16130,16110,16130,16070,1945
20231027,121800,3430388040,16110,16130,16130,16110,888
20231027,121700,3416076510,16130,16140,16140,16110,363
20231027,121600,3410227490,16140,16100,16140,16000,6594
20231027,121500,3304292280,16100,16170,16170,16100,3001
20231027,121400,3255892310,16170,16150,16170,16150,537
20231027,121300,3247216060,16150,16160,16170,16140,1329
20231027,121200,3225747600,16160,16180,16180,16150,1464
20231027,121100,3202098310,16180,16230,16240,16180,3908
20231027,121000,3138766930,16210,16250,16250,16200,2715
20231027,120900,3094729670,16260,16270,16270,16250,693
20231027,120800,3083464420,16270,16250,16270,16240,1639
20231027,120700,3056827700,16250,16260,16270,16250,1096
20231027,120600,3039012610,16270,16300,16300,16270,1116
20231027,120500,3020842980,16300,16320,16320,16300,1158
20231027,120400,3001963410,16330,16330,16330,16330,97
20231027,120300,3000379400,16330,16320,16330,16310,145
20231027,120200,2998012040,16310,16310,16330,16310,88
20231027,120100,2996576680,16310,16310,16310,16310,890
20231027,120000,2982060780,16310,16350,16370,16310,1177
20231027,115900,2962845280,16350,16330,16350,16330,360
20231027,115800,2956965280,16330,16340,16340,16330,276
20231027,115700,2952457260,16340,16380,16380,16330,1127
20231027,115600,2934027690,16380,16390,16390,16380,136
20231027,115500,2931798960,16390,16380,16390,16370,162
20231027,115400,2929146760,16400,16410,16410,16350,2361
20231027,115300,2890472040,16410,16420,16420,16410,579
20231027,115200,2880968520,16420,16420,16430,16420,65
20231027,115100,2879901180,16420,16420,16430,16420,319
20231027,115000,2874663120,16420,16420,16420,16420,176
20231027,114900,2871773200,16440,16440,16440,16440,15
20231027,114800,2871526600,16440,16440,16450,16430,215
20231027,114700,2867992840,16440,16450,16450,16440,23
20231027,114600,2867614710,16470,16470,16470,16460,122
20231027,114500,2865606270,16470,16470,16480,16470,108
20231027,114400,2863826710,16470,16470,16480,16470,601
20231027,114300,2853927210,16470,16470,16470,16460,98
20231027,114200,2852313220,16470,16450,16470,16450,153
20231027,114100,2849794930,16450,16440,16450,16430,177
20231027,114000,2846885530,16450,16450,16450,16440,273
20231027,113900,2842396330,16450,16460,16460,16450,130
20231027,113800,2840257230,16460,16470,16470,16460,714
20231027,113700,2828497660,16470,16470,16470,16470,58
20231027,113600,2827542400,16470,16470,16470,16470,69
20231027,113500,2826405970,16470,16450,16480,16450,407
20231027,113400,2819703020,16450,16450,16450,16440,672
20231027,113300,2808648920,16470,16480,16480,16450,2070
20231027,113200,2774592310,16470,16480,16500,16470,2077
20231027,113100,2740355610,16470,16440,16470,16440,1583
20231027,113000,2714291030,16430,16410,16440,16410,509
20231027,112900,2705928600,16400,16420,16430,16400,381
20231027,112800,2699675010,16420,16410,16420,16410,2582
20231027,112700,2657279300,16420,16420,16420,16420,1738
20231027,112600,2628741340,16420,16410,16420,16390,90
20231027,112500,2627264660,16410,16420,16420,16380,516
20231027,112400,2618808010,16380,16380,16380,16380,146
20231027,112300,2616416530,16370,16350,16370,16350,143
20231027,112200,2614077300,16350,16360,16370,16350,501
20231027,112100,2605882260,16360,16360,16360,16350,283
20231027,112000,2601252390,16360,16360,16360,16360,266
20231027,111900,2596900630,16350,16350,16350,16350,0
20231027,111800,2596900630,16350,16340,16350,16340,305
20231027,111700,2591914730,16350,16370,16370,16340,469
20231027,111600,2584245370,16380,16420,16420,16380,1880
20231027,111500,2553421950,16420,16430,16430,16400,747
20231027,111400,2541165900,16430,16420,16440,16420,214
20231027,111300,2537651520,16420,16430,16430,16420,185
20231027,111200,2534612970,16440,16470,16480,16440,559
20231027,111100,2525408130,16470,16460,16470,16460,256
20231027,111000,2521193430,16470,16400,16470,16400,543
20231027,110900,2512264830,16410,16410,16410,16370,70
20231027,110800,2511116720,16410,16390,16410,16390,93
20231027,110700,2509591840,16390,16390,16390,16350,300
20231027,110600,2504683280,16390,16390,16390,16350,32
20231027,110500,2504160000,16350,16350,16380,16350,433
20231027,110400,2497080130,16340,16300,16340,16300,1922
20231027,110300,2465716040,16290,16320,16320,16290,1344
20231027,110200,2443802200,16320,16320,16320,16310,396
20231027,110100,2437339490,16320,16320,16320,16310,306
20231027,110000,2432345650,16320,16320,16330,16270,1691
20231027,105900,2404785860,16320,16340,16340,16320,481
20231027,105800,2396926970,16350,16380,16380,16300,5180
20231027,105700,2312270200,16380,16390,16390,16370,2546
20231027,105600,2270554420,16390,16480,16480,16390,2459
20231027,105500,2230171110,16490,16540,16550,16480,3901
20231027,105400,2165761670,16550,16530,16550,16530,665
20231027,105300,2154762540,16530,16480,16530,16480,794
20231027,105200,2141667900,16480,16460,16480,16460,96
20231027,105100,2140087300,16460,16460,16480,16460,1283
20231027,105000,2118966670,16480,16470,16480,16450,906
20231027,104900,2104053530,16480,16470,16490,16460,1327
20231027,104800,2082188660,16480,16490,16500,16480,833
20231027,104700,2068455200,16490,16490,16490,16490,88
20231027,104600,2067004080,16490,16510,16520,16490,328
20231027,104500,2061589990,16520,16530,16550,16490,1386
20231027,104400,2038707300,16530,16480,16530,16480,262
20231027,104300,2034389040,16480,16540,16590,16470,2013
20231027,104200,2001112220,16600,16520,16610,16520,2062
20231027,104100,1966959440,16510,16470,16510,16470,240
20231027,104000,1963002810,16470,16480,16480,16430,480
20231027,103900,1955104980,16480,16460,16490,16450,510
20231027,103800,1946704320,16470,16420,16470,16420,378
20231027,103700,1940494830,16410,16410,16450,16410,450
20231027,103600,1933107080,16400,16390,16400,16370,360
20231027,103500,1927208330,16380,16370,16380,16350,688
20231027,103400,1915949900,16370,16360,16370,16350,177
20231027,103300,1913054210,16370,16360,16400,16360,400
20231027,103200,1906505700,16360,16370,16370,16350,185
20231027,103100,1903479430,16370,16350,16370,16350,70
20231027,103000,1902334640,16370,16370,16380,16350,1274
20231027,102900,1881494720,16370,16400,16400,16370,561
20231027,102800,1872301740,16390,16400,16400,16380,461
20231027,102700,1864745150,16390,16420,16420,16390,295
20231027,102600,1859906510,16420,16390,16420,16390,651
20231027,102500,1849227810,16390,16400,16400,16390,375
20231027,102400,1843078750,16400,16410,16410,16400,64
20231027,102300,1842029070,16400,16430,16450,16400,744
20231027,102200,1829809310,16440,16480,16530,16430,5802
20231027,102100,1734209520,16480,16450,16480,16450,312
20231027,102000,1729073390,16450,16430,16500,16420,2639
20231027,101900,1685651400,16430,16430,16430,16430,102
20231027,101800,1683975540,16430,16370,16430,16360,1906
20231027,101700,1652717700,16360,16360,16370,16360,350
20231027,101600,1646990970,16360,16290,16360,16280,304
20231027,101500,1642027340,16320,16280,16320,16280,443
20231027,101400,1634815180,16330,16330,16330,16280,810
20231027,101300,1621612290,16330,16300,16330,16300,36
20231027,101200,1621025040,16300,16320,16330,16290,218
20231027,101100,1617472370,16350,16360,16360,16350,6
20231027,101000,1617374220,16360,16300,16360,16280,165
20231027,100900,1614686210,16320,16300,16320,16290,259
20231027,100800,1610462840,16300,16290,16300,16290,59
20231027,100700,1609501700,16290,16350,16350,16290,200
20231027,100600,1606238510,16370,16380,16380,16370,38
20231027,100500,1605616130,16320,16310,16320,16310,346
20231027,100400,1599972640,16310,16300,16310,16300,295
20231027,100300,1595162940,16300,16300,16300,16300,0
20231027,100200,1595162940,16300,16270,16300,16260,257
20231027,100100,1590983510,16300,16270,16300,16270,400
20231027,100000,1584473200,16240,16270,16270,16230,1005
20231027,095900,1568143730,16270,16270,16270,16270,2
20231027,095800,1568111190,16270,16280,16310,16270,212
20231027,095700,1564659290,16280,16290,16290,16270,281
20231027,095600,1560085720,16300,16310,16310,16300,585
20231027,095500,1550549200,16320,16350,16350,16310,306
20231027,095400,1545554340,16350,16370,16370,16350,235
20231027,095300,1541711690,16380,16430,16430,16380,217
20231027,095200,1538152920,16420,16410,16420,16400,1379
20231027,095100,1515536710,16410,16390,16410,16370,652
20231027,095000,1504850610,16400,16390,16440,16390,289
20231027,094900,1500108440,16390,16370,16400,16370,647
20231027,094800,1489508800,16360,16310,16360,16310,902
20231027,094700,1474763520,16310,16330,16330,16310,72
20231027,094600,1473588780,16310,16340,16350,16310,700
20231027,094500,1462159870,16350,16340,16350,16250,959
20231027,094400,1446524360,16340,16350,16350,16330,698
20231027,094300,1435118670,16350,16260,16350,16260,1318
20231027,094200,1413634990,16270,16180,16270,16170,935
20231027,094100,1398477810,16250,16210,16250,16180,890
20231027,094000,1384071360,16210,16230,16260,16210,186
20231027,093900,1381055380,16260,16260,16260,16260,26
20231027,093800,1380632620,16270,16170,16280,16170,215
20231027,093700,1377143880,16130,16330,16330,16100,8178
20231027,093600,1244481780,16330,16390,16390,16330,1551
20231027,093500,1219139120,16350,16370,16370,16350,696
20231027,093400,1207755230,16370,16370,16410,16350,1593
20231027,093300,1181667940,16370,16320,16370,16300,402
20231027,093200,1175103720,16310,16300,16310,16300,2001
20231027,093100,1142487410,16300,16290,16300,16200,842
20231027,093000,1128810520,16200,16200,16280,16190,2346
20231027,092900,1090696840,16210,16200,16210,16200,444
20231027,092800,1083500100,16210,16200,16230,16190,517
20231027,092700,1075124420,16200,16220,16260,16200,1306
20231027,092600,1053948190,16260,16260,16270,16170,3484
20231027,092500,997460040,16260,16320,16320,16260,2425
20231027,092400,957949530,16360,16400,16400,16320,3520
20231027,092300,900379220,16380,16440,16460,16380,1993
20231027,092200,867652920,16440,16440,16450,16440,635
20231027,092100,857208220,16440,16430,16460,16420,477
20231027,092000,849367760,16460,16480,16480,16430,261
20231027,091900,845079190,16480,16390,16480,16390,573
20231027,091800,835664600,16390,16390,16460,16380,2357
20231027,091700,797007510,16390,16460,16460,16390,1247
20231027,091600,776550040,16460,16470,16490,16460,1242
20231027,091500,756084470,16480,16310,16480,16300,1384
20231027,091400,733483390,16310,16260,16310,16260,1102
20231027,091300,715547900,16270,16250,16270,16210,1836
20231027,091200,685724900,16260,16370,16370,16210,4822
20231027,091100,607178340,16370,16370,16370,16330,2208
20231027,091000,571089170,16380,16590,16590,16380,5476
20231027,090900,480713590,16600,16620,16630,16580,2062
20231027,090800,446464760,16630,16630,16680,16600,3653
20231027,090700,385655620,16620,16600,16640,16600,952
20231027,090600,369827160,16600,16640,16650,16580,853
20231027,090500,355635570,16650,16640,16650,16570,764
20231027,090400,342931830,16630,16560,16650,16560,2801
20231027,090300,296438090,16660,16610,16660,16510,3467
20231027,090200,238942210,16610,16720,16720,16610,3953
20231027,090100,173003880,16760,16600,16820,16600,5055
20231027,090000,88415420,16590,16480,16590,16480,4853