KissMeData/216080/min/candle-20231027.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231027,202100,804859230,16290,16290,16290,16290,1086
20231027,202000,804859230,16290,16290,16290,16290,0
20231027,201900,804859230,16290,16290,16290,16290,0
20231027,201800,804859230,16290,16290,16290,16290,0
20231027,201700,804859230,16290,16290,16290,16290,0
20231027,201600,804859230,16290,16290,16290,16290,0
20231027,201500,804859230,16290,16290,16290,16290,0
20231027,201400,804859230,16290,16290,16290,16290,0
20231027,201300,804859230,16290,16290,16290,16290,0
20231027,201200,804859230,16290,16290,16290,16290,0
20231027,201100,804859230,16290,16290,16290,16290,0
20231027,201000,804859230,16290,16290,16290,16290,0
20231027,200900,804859230,16290,16290,16290,16290,0
20231027,200800,804859230,16290,16290,16290,16290,0
20231027,200700,804859230,16290,16290,16290,16290,0
20231027,200600,804859230,16290,16290,16290,16290,0
20231027,200500,804859230,16290,16290,16290,16290,0
20231027,200400,804859230,16290,16290,16290,16290,0
20231027,200300,804859230,16290,16290,16290,16290,0
20231027,200200,804859230,16290,16290,16290,16290,0
20231027,200100,804859230,16290,16290,16290,16290,0
20231027,200000,804859230,16290,16290,16290,16290,0
20231027,195900,804859230,16290,16290,16290,16290,0
20231027,195800,804859230,16290,16290,16290,16290,0
20231027,195700,804859230,16290,16290,16290,16290,0
20231027,195600,804859230,16290,16290,16290,16290,0
20231027,195500,804859230,16290,16290,16290,16290,0
20231027,195400,804859230,16290,16290,16290,16290,0
20231027,195300,804859230,16290,16290,16290,16290,0
20231027,195200,804859230,16290,16290,16290,16290,0
20231027,195100,804859230,16290,16290,16290,16290,1086
20231027,195000,804859230,16290,16290,16290,16290,0
20231027,194900,804859230,16290,16290,16290,16290,0
20231027,194800,804859230,16290,16290,16290,16290,0
20231027,194700,804859230,16290,16290,16290,16290,0
20231027,194600,804859230,16290,16290,16290,16290,0
20231027,194500,804859230,16290,16290,16290,16290,0
20231027,194400,804859230,16290,16290,16290,16290,0
20231027,194300,804859230,16290,16290,16290,16290,0
20231027,194200,804859230,16290,16290,16290,16290,0
20231027,194100,804859230,16290,16290,16290,16290,0
20231027,194000,804859230,16290,16290,16290,16290,0
20231027,193900,804859230,16290,16290,16290,16290,0
20231027,193800,804859230,16290,16290,16290,16290,0
20231027,193700,804859230,16290,16290,16290,16290,0
20231027,193600,804859230,16290,16290,16290,16290,0
20231027,193500,804859230,16290,16290,16290,16290,0
20231027,193400,804859230,16290,16290,16290,16290,0
20231027,193300,804859230,16290,16290,16290,16290,0
20231027,193200,804859230,16290,16290,16290,16290,0
20231027,193100,804859230,16290,16290,16290,16290,0
20231027,193000,804859230,16290,16290,16290,16290,0
20231027,192900,804859230,16290,16290,16290,16290,0
20231027,192800,804859230,16290,16290,16290,16290,0
20231027,192700,804859230,16290,16290,16290,16290,0
20231027,192600,804859230,16290,16290,16290,16290,0
20231027,192500,804859230,16290,16290,16290,16290,0
20231027,192400,804859230,16290,16290,16290,16290,0
20231027,192300,804859230,16290,16290,16290,16290,0
20231027,192200,804859230,16290,16290,16290,16290,0
20231027,192100,804859230,16290,16290,16290,16290,1086
20231027,192000,804859230,16290,16290,16290,16290,0
20231027,191900,804859230,16290,16290,16290,16290,0
20231027,191800,804859230,16290,16290,16290,16290,0
20231027,191700,804859230,16290,16290,16290,16290,0
20231027,191600,804859230,16290,16290,16290,16290,0
20231027,191500,804859230,16290,16290,16290,16290,0
20231027,191400,804859230,16290,16290,16290,16290,0
20231027,191300,804859230,16290,16290,16290,16290,0
20231027,191200,804859230,16290,16290,16290,16290,0
20231027,191100,804859230,16290,16290,16290,16290,0
20231027,191000,804859230,16290,16290,16290,16290,0
20231027,190900,804859230,16290,16290,16290,16290,0
20231027,190800,804859230,16290,16290,16290,16290,0
20231027,190700,804859230,16290,16290,16290,16290,0
20231027,190600,804859230,16290,16290,16290,16290,0
20231027,190500,804859230,16290,16290,16290,16290,0
20231027,190400,804859230,16290,16290,16290,16290,0
20231027,190300,804859230,16290,16290,16290,16290,0
20231027,190200,804859230,16290,16290,16290,16290,0
20231027,190100,804859230,16290,16290,16290,16290,0
20231027,190000,804859230,16290,16290,16290,16290,0
20231027,185900,804859230,16290,16290,16290,16290,0
20231027,185800,804859230,16290,16290,16290,16290,0
20231027,185700,804859230,16290,16290,16290,16290,0
20231027,185600,804859230,16290,16290,16290,16290,0
20231027,185500,804859230,16290,16290,16290,16290,0
20231027,185400,804859230,16290,16290,16290,16290,0
20231027,185300,804859230,16290,16290,16290,16290,0
20231027,185200,804859230,16290,16290,16290,16290,0
20231027,185100,804859230,16290,16290,16290,16290,1086
20231027,185000,804859230,16290,16290,16290,16290,0
20231027,184900,804859230,16290,16290,16290,16290,0
20231027,184800,804859230,16290,16290,16290,16290,0
20231027,184700,804859230,16290,16290,16290,16290,0
20231027,184600,804859230,16290,16290,16290,16290,0
20231027,184500,804859230,16290,16290,16290,16290,0
20231027,184400,804859230,16290,16290,16290,16290,0
20231027,184300,804859230,16290,16290,16290,16290,0
20231027,184200,804859230,16290,16290,16290,16290,0
20231027,184100,804859230,16290,16290,16290,16290,0
20231027,184000,804859230,16290,16290,16290,16290,0
20231027,183900,804859230,16290,16290,16290,16290,0
20231027,183800,804859230,16290,16290,16290,16290,0
20231027,183700,804859230,16290,16290,16290,16290,0
20231027,183600,804859230,16290,16290,16290,16290,0
20231027,183500,804859230,16290,16290,16290,16290,0
20231027,183400,804859230,16290,16290,16290,16290,0
20231027,183300,804859230,16290,16290,16290,16290,0
20231027,183200,804859230,16290,16290,16290,16290,0
20231027,183100,804859230,16290,16290,16290,16290,0
20231027,183000,804859230,16290,16290,16290,16290,0
20231027,182900,804859230,16290,16290,16290,16290,0
20231027,182800,804859230,16290,16290,16290,16290,0
20231027,182700,804859230,16290,16290,16290,16290,0
20231027,182600,804859230,16290,16290,16290,16290,0
20231027,182500,804859230,16290,16290,16290,16290,0
20231027,182400,804859230,16290,16290,16290,16290,0
20231027,182300,804859230,16290,16290,16290,16290,0
20231027,182200,804859230,16290,16290,16290,16290,0
20231027,182100,804859230,16290,16290,16290,16290,1086
20231027,182000,804859230,16290,16290,16290,16290,0
20231027,181900,804859230,16290,16290,16290,16290,0
20231027,181800,804859230,16290,16290,16290,16290,0
20231027,181700,804859230,16290,16290,16290,16290,0
20231027,181600,804859230,16290,16290,16290,16290,0
20231027,181500,804859230,16290,16290,16290,16290,0
20231027,181400,804859230,16290,16290,16290,16290,0
20231027,181300,804859230,16290,16290,16290,16290,0
20231027,181200,804859230,16290,16290,16290,16290,0
20231027,181100,804859230,16290,16290,16290,16290,0
20231027,181000,804859230,16290,16290,16290,16290,0
20231027,180900,804859230,16290,16290,16290,16290,0
20231027,180800,804859230,16290,16290,16290,16290,0
20231027,180700,804859230,16290,16290,16290,16290,0
20231027,180600,804859230,16290,16290,16290,16290,0
20231027,180500,804859230,16290,16290,16290,16290,0
20231027,180400,804859230,16290,16290,16290,16290,0
20231027,180300,804859230,16290,16290,16290,16290,0
20231027,180200,804859230,16290,16290,16290,16290,0
20231027,180100,804859230,16290,16290,16290,16290,0
20231027,180000,804859230,16290,16290,16290,16290,0
20231027,175900,804859230,16290,16290,16290,16290,0
20231027,175800,804859230,16290,16290,16290,16290,0
20231027,175700,804859230,16290,16290,16290,16290,0
20231027,175600,804859230,16290,16290,16290,16290,0
20231027,175500,804859230,16290,16290,16290,16290,0
20231027,175400,804859230,16290,16290,16290,16290,0
20231027,175300,804859230,16290,16290,16290,16290,0
20231027,175200,804859230,16290,16290,16290,16290,0
20231027,175100,804859230,16290,16290,16290,16290,1086
20231027,175000,804859230,16290,16290,16290,16290,0
20231027,174900,804859230,16290,16290,16290,16290,0
20231027,174800,804859230,16290,16290,16290,16290,0
20231027,174700,804859230,16290,16290,16290,16290,0
20231027,174600,804859230,16290,16290,16290,16290,0
20231027,174500,804859230,16290,16290,16290,16290,0
20231027,174400,804859230,16290,16290,16290,16290,0
20231027,174300,804859230,16290,16290,16290,16290,0
20231027,174200,804859230,16290,16290,16290,16290,0
20231027,174100,804859230,16290,16290,16290,16290,0
20231027,174000,804859230,16290,16290,16290,16290,0
20231027,173900,804859230,16290,16290,16290,16290,0
20231027,173800,804859230,16290,16290,16290,16290,0
20231027,173700,804859230,16290,16290,16290,16290,0
20231027,173600,804859230,16290,16290,16290,16290,0
20231027,173500,804859230,16290,16290,16290,16290,0
20231027,173400,804859230,16290,16290,16290,16290,0
20231027,173300,804859230,16290,16290,16290,16290,0
20231027,173200,804859230,16290,16290,16290,16290,0
20231027,173100,804859230,16290,16290,16290,16290,0
20231027,173000,804859230,16290,16290,16290,16290,0
20231027,172900,804859230,16290,16290,16290,16290,0
20231027,172800,804859230,16290,16290,16290,16290,0
20231027,172700,804859230,16290,16290,16290,16290,0
20231027,172600,804859230,16290,16290,16290,16290,0
20231027,172500,804859230,16290,16290,16290,16290,0
20231027,172400,804859230,16290,16290,16290,16290,0
20231027,172300,804859230,16290,16290,16290,16290,0
20231027,172200,804859230,16290,16290,16290,16290,0
20231027,172100,804859230,16290,16290,16290,16290,1086
20231027,172000,804859230,16290,16290,16290,16290,0
20231027,171900,804859230,16290,16290,16290,16290,0
20231027,171800,804859230,16290,16290,16290,16290,0
20231027,171700,804859230,16290,16290,16290,16290,0
20231027,171600,804859230,16290,16290,16290,16290,0
20231027,171500,804859230,16290,16290,16290,16290,0
20231027,171400,804859230,16290,16290,16290,16290,0
20231027,171300,804859230,16290,16290,16290,16290,0
20231027,171200,804859230,16290,16290,16290,16290,0
20231027,171100,804859230,16290,16290,16290,16290,0
20231027,171000,804859230,16290,16290,16290,16290,0
20231027,170900,804859230,16290,16290,16290,16290,0
20231027,170800,804859230,16290,16290,16290,16290,0
20231027,170700,804859230,16290,16290,16290,16290,0
20231027,170600,804859230,16290,16290,16290,16290,0
20231027,170500,804859230,16290,16290,16290,16290,0
20231027,170400,804859230,16290,16290,16290,16290,0
20231027,170300,804859230,16290,16290,16290,16290,0
20231027,170200,804859230,16290,16290,16290,16290,0
20231027,170100,804859230,16290,16290,16290,16290,0
20231027,170000,804859230,16290,16290,16290,16290,0
20231027,165900,804859230,16290,16290,16290,16290,0
20231027,165800,804859230,16290,16290,16290,16290,0
20231027,165700,804859230,16290,16290,16290,16290,0
20231027,165600,804859230,16290,16290,16290,16290,0
20231027,165500,804859230,16290,16290,16290,16290,0
20231027,165400,804859230,16290,16290,16290,16290,0
20231027,165300,804859230,16290,16290,16290,16290,0
20231027,165200,804859230,16290,16290,16290,16290,0
20231027,165100,804859230,16290,16290,16290,16290,1086
20231027,165000,804859230,16290,16290,16290,16290,0
20231027,164900,804859230,16290,16290,16290,16290,0
20231027,164800,804859230,16290,16290,16290,16290,0
20231027,164700,804859230,16290,16290,16290,16290,0
20231027,164600,804859230,16290,16290,16290,16290,0
20231027,164500,804859230,16290,16290,16290,16290,0
20231027,164400,804859230,16290,16290,16290,16290,0
20231027,164300,804859230,16290,16290,16290,16290,0
20231027,164200,804859230,16290,16290,16290,16290,0
20231027,164100,804859230,16290,16290,16290,16290,0
20231027,164000,804859230,16290,16290,16290,16290,0
20231027,163900,804859230,16290,16290,16290,16290,0
20231027,163800,804859230,16290,16290,16290,16290,0
20231027,163700,804859230,16290,16290,16290,16290,0
20231027,163600,804859230,16290,16290,16290,16290,0
20231027,163500,804859230,16290,16290,16290,16290,0
20231027,163400,804859230,16290,16290,16290,16290,0
20231027,163300,804859230,16290,16290,16290,16290,0
20231027,163200,804859230,16290,16290,16290,16290,0
20231027,163100,804859230,16290,16290,16290,16290,0
20231027,163000,804859230,16290,16290,16290,16290,0
20231027,162900,804859230,16290,16290,16290,16290,0
20231027,162800,804859230,16290,16290,16290,16290,0
20231027,162700,804859230,16290,16290,16290,16290,0
20231027,162600,804859230,16290,16290,16290,16290,0
20231027,162500,804859230,16290,16290,16290,16290,0
20231027,162400,804859230,16290,16290,16290,16290,0
20231027,162300,804859230,16290,16290,16290,16290,0
20231027,162200,804859230,16290,16290,16290,16290,0
20231027,162100,804859230,16290,16290,16290,16290,1086
20231027,162000,804859230,16290,16290,16290,16290,0
20231027,161900,804859230,16290,16290,16290,16290,0
20231027,161800,804859230,16290,16290,16290,16290,0
20231027,161700,804859230,16290,16290,16290,16290,0
20231027,161600,804859230,16290,16290,16290,16290,0
20231027,161500,804859230,16290,16290,16290,16290,0
20231027,161400,804859230,16290,16290,16290,16290,0
20231027,161300,804859230,16290,16290,16290,16290,0
20231027,161200,804859230,16290,16290,16290,16290,0
20231027,161100,804859230,16290,16290,16290,16290,0
20231027,161000,804859230,16290,16290,16290,16290,0
20231027,160900,804859230,16290,16290,16290,16290,0
20231027,160800,804859230,16290,16290,16290,16290,0
20231027,160700,804859230,16290,16290,16290,16290,0
20231027,160600,804859230,16290,16290,16290,16290,0
20231027,160500,804859230,16290,16290,16290,16290,0
20231027,160400,804859230,16290,16290,16290,16290,0
20231027,160300,804859230,16290,16290,16290,16290,0
20231027,160200,804859230,16290,16290,16290,16290,0
20231027,160100,804859230,16290,16290,16290,16290,0
20231027,160000,804859230,16290,16290,16290,16290,0
20231027,155900,804859230,16290,16290,16290,16290,0
20231027,155800,804859230,16290,16290,16290,16290,0
20231027,155700,804859230,16290,16290,16290,16290,0
20231027,155600,804859230,16290,16290,16290,16290,0
20231027,155500,804859230,16290,16290,16290,16290,0
20231027,155400,804859230,16290,16290,16290,16290,0
20231027,155300,804859230,16290,16290,16290,16290,0
20231027,155200,804859230,16290,16290,16290,16290,0
20231027,155100,804859230,16290,16290,16290,16290,1086
20231027,155000,804859230,16290,16290,16290,16290,0
20231027,154900,804859230,16290,16290,16290,16290,0
20231027,154800,804859230,16290,16290,16290,16290,0
20231027,154700,804859230,16290,16290,16290,16290,0
20231027,154600,804859230,16290,16290,16290,16290,0
20231027,154500,804859230,16290,16290,16290,16290,0
20231027,154400,804859230,16290,16290,16290,16290,0
20231027,154300,804859230,16290,16290,16290,16290,0
20231027,154200,804859230,16290,16290,16290,16290,0
20231027,154100,804859230,16290,16290,16290,16290,0
20231027,154000,804859230,16290,16290,16290,16290,0
20231027,153900,804859230,16290,16290,16290,16290,0
20231027,153800,804859230,16290,16290,16290,16290,0
20231027,153700,804859230,16290,16290,16290,16290,0
20231027,153600,804859230,16290,16290,16290,16290,0
20231027,153500,804859230,16290,16290,16290,16290,0
20231027,153400,804859230,16290,16290,16290,16290,0
20231027,153300,804859230,16290,16290,16290,16290,0
20231027,153200,804859230,16290,16290,16290,16290,0
20231027,153100,804859230,16290,16290,16290,16290,0
20231027,153000,804859230,16290,16290,16290,16290,1086
20231027,152900,787168290,16320,16320,16320,16320,0
20231027,152800,787168290,16320,16320,16320,16320,0
20231027,152700,787168290,16320,16320,16320,16320,0
20231027,152600,787168290,16320,16320,16320,16320,0
20231027,152500,787168290,16320,16320,16320,16320,0
20231027,152400,787168290,16320,16320,16320,16320,0
20231027,152300,787168290,16320,16320,16320,16320,0
20231027,152200,787168290,16320,16320,16320,16320,0
20231027,152100,787168290,16320,16320,16320,16320,0
20231027,152000,787168290,16320,16320,16320,16320,0
20231027,151900,787168290,16320,16310,16320,16250,424
20231027,151800,780253260,16310,16310,16310,16300,123
20231027,151700,778247350,16310,16310,16310,16230,61
20231027,151600,777253500,16310,16280,16310,16280,355
20231027,151500,771471190,16280,16280,16280,16210,19
20231027,151400,771162570,16280,16290,16290,16280,54
20231027,151300,770283420,16290,16200,16290,16170,115
20231027,151200,768422810,16290,16230,16290,16190,237
20231027,151100,764572530,16320,16320,16320,16230,193
20231027,151000,761432300,16320,16320,16320,16320,4
20231027,150900,761367020,16320,16350,16350,16320,15
20231027,150800,761122130,16350,16350,16350,16350,8
20231027,150700,760991330,16320,16350,16350,16320,13
20231027,150600,760778930,16350,16360,16360,16350,54
20231027,150500,759896010,16360,16360,16360,16360,8
20231027,150400,759765130,16360,16280,16360,16250,445
20231027,150300,752518830,16280,16280,16280,16280,1
20231027,150200,752502550,16260,16280,16280,16220,113
20231027,150100,750663970,16280,16250,16280,16250,8
20231027,150000,750533910,16280,16200,16280,16200,319
20231027,145900,745365620,16210,16290,16290,16210,243
20231027,145800,741415620,16290,16360,16360,16290,263
20231027,145700,737127180,16350,16360,16360,16350,209
20231027,145600,733709960,16360,16370,16370,16360,25
20231027,145500,733300920,16370,16340,16370,16340,140
20231027,145400,731012520,16340,16330,16340,16330,37
20231027,145300,730408250,16330,16340,16340,16330,8
20231027,145200,730277570,16350,16360,16390,16350,350
20231027,145100,724551110,16360,16230,16360,16230,1638
20231027,145000,697856560,16240,16190,16240,16190,176
20231027,144900,695005420,16190,16190,16190,16190,15
20231027,144800,694762570,16200,16200,16200,16190,4
20231027,144700,694697790,16200,16200,16200,16190,58
20231027,144600,693758730,16200,16190,16200,16170,104
20231027,144500,692075150,16190,16200,16200,16180,63
20231027,144400,691054610,16200,16210,16210,16200,21
20231027,144300,690714210,16210,16210,16210,16210,0
20231027,144200,690714210,16210,16250,16250,16210,23
20231027,144100,690340500,16260,16260,16260,16260,1
20231027,144000,690324240,16260,16260,16260,16260,2
20231027,143900,690291720,16260,16270,16280,16200,359
20231027,143800,684466240,16260,16210,16260,16200,597
20231027,143700,674774160,16210,16200,16220,16200,63
20231027,143600,673753430,16200,16190,16200,16150,134
20231027,143500,671584840,16190,16160,16210,16150,73
20231027,143400,670403950,16160,16160,16160,16160,22
20231027,143300,670048430,16220,16230,16230,16150,41
20231027,143200,669384930,16230,16240,16240,16160,39
20231027,143100,668754170,16160,16260,16260,16150,888
20231027,143000,654372730,16220,16270,16280,16220,912
20231027,142900,639561040,16280,16280,16280,16260,276
20231027,142800,635067860,16290,16300,16300,16280,43
20231027,142700,634367350,16300,16300,16300,16280,173
20231027,142600,631549240,16310,16290,16310,16290,11
20231027,142500,631369930,16310,16310,16310,16310,2
20231027,142400,631337310,16300,16310,16310,16300,264
20231027,142300,627033760,16310,16320,16320,16310,142
20231027,142200,624717240,16320,16320,16320,16320,89
20231027,142100,623264760,16370,16330,16370,16330,70
20231027,142000,622121620,16330,16330,16380,16330,23
20231027,141900,621745980,16330,16330,16330,16330,23
20231027,141800,621370390,16330,16330,16330,16330,10
20231027,141700,621207090,16340,16340,16340,16340,23
20231027,141600,620831270,16410,16340,16410,16340,25
20231027,141500,620422630,16420,16420,16420,16340,13
20231027,141400,620209930,16360,16430,16430,16350,25
20231027,141300,619800890,16430,16370,16430,16360,28
20231027,141200,619342490,16440,16440,16440,16400,152
20231027,141100,616849570,16440,16440,16450,16410,8
20231027,141000,616718150,16450,16420,16450,16420,4
20231027,140900,616652410,16430,16460,16470,16430,42
20231027,140800,615960940,16470,16480,16480,16470,12
20231027,140700,615763190,16480,16410,16480,16410,233
20231027,140600,611934470,16400,16400,16410,16380,76
20231027,140500,610688550,16410,16410,16410,16410,3
20231027,140400,610639320,16420,16420,16420,16420,2
20231027,140300,610606480,16430,16430,16430,16430,0
20231027,140200,610606480,16430,16400,16430,16400,4
20231027,140100,610540820,16440,16440,16440,16440,57
20231027,140000,609603740,16410,16350,16410,16350,179
20231027,135900,606669820,16320,16320,16320,16320,6
20231027,135800,606571900,16320,16360,16360,16320,25
20231027,135700,606163860,16360,16320,16360,16320,26
20231027,135600,605739500,16370,16370,16370,16370,1
20231027,135500,605723130,16330,16330,16330,16330,11
20231027,135400,605543500,16390,16390,16390,16390,2
20231027,135300,605510720,16390,16340,16390,16340,43
20231027,135200,604808050,16330,16340,16340,16330,83
20231027,135100,603452650,16340,16340,16340,16340,2
20231027,135000,603419970,16340,16340,16340,16340,1
20231027,134900,603403630,16340,16340,16340,16340,50
20231027,134800,602586630,16330,16340,16340,16330,6
20231027,134700,602488620,16340,16340,16380,16340,34
20231027,134600,601932220,16340,16340,16340,16340,16
20231027,134500,601670780,16390,16390,16390,16390,0
20231027,134400,601670780,16390,16400,16400,16340,20
20231027,134300,601343870,16400,16410,16410,16340,28
20231027,134200,600886220,16410,16390,16410,16350,12
20231027,134100,600689500,16360,16420,16420,16360,24
20231027,134000,600296740,16420,16420,16420,16420,2
20231027,133900,600263900,16430,16390,16430,16390,6
20231027,133800,600165440,16390,16390,16390,16390,0
20231027,133700,600165440,16390,16340,16390,16320,174
20231027,133600,597319990,16390,16390,16390,16390,0
20231027,133500,597319990,16390,16400,16400,16350,32
20231027,133400,596796570,16380,16400,16400,16380,5
20231027,133300,596714600,16360,16400,16400,16360,27
20231027,133200,596272560,16420,16420,16420,16420,1
20231027,133100,596256140,16420,16420,16420,16420,4
20231027,133000,596190460,16420,16360,16420,16360,47
20231027,132900,595419680,16400,16370,16400,16360,148
20231027,132800,592994620,16370,16320,16370,16320,232
20231027,132700,589202960,16320,16320,16320,16310,36
20231027,132600,588615690,16320,16320,16320,16310,51
20231027,132500,587783830,16320,16320,16320,16320,11
20231027,132400,587604310,16320,16310,16330,16310,58
20231027,132300,586658250,16330,16320,16330,16320,5
20231027,132200,586576630,16320,16350,16350,16300,27
20231027,132100,586136360,16350,16360,16360,16300,27
20231027,132000,585695900,16360,16360,16360,16360,3
20231027,131900,585646820,16370,16380,16390,16300,25
20231027,131800,585238770,16390,16400,16400,16300,24
20231027,131700,584847200,16310,16400,16400,16300,410
20231027,131600,578149970,16400,16360,16410,16350,146
20231027,131500,575762750,16410,16350,16410,16350,31
20231027,131400,575255660,16430,16380,16430,16360,210
20231027,131300,571817120,16380,16400,16400,16380,814
20231027,131200,558470160,16410,16430,16430,16410,1224
20231027,131100,538375740,16430,16430,16430,16430,25
20231027,131000,537964990,16430,16430,16430,16430,253
20231027,130900,533808200,16440,16440,16440,16440,0
20231027,130800,533808200,16440,16440,16440,16440,0
20231027,130700,533808200,16440,16440,16440,16440,132
20231027,130600,531638120,16440,16450,16450,16440,513
20231027,130500,523204300,16440,16440,16440,16440,25
20231027,130400,522793300,16440,16440,16440,16440,26
20231027,130300,522365860,16450,16450,16450,16450,0
20231027,130200,522365860,16450,16450,16450,16440,35
20231027,130100,521790350,16450,16440,16450,16440,48
20231027,130000,521001210,16450,16450,16450,16450,5
20231027,125900,520918960,16450,16460,16460,16450,13
20231027,125800,520705080,16450,16450,16450,16450,75
20231027,125700,519471330,16450,16450,16450,16450,25
20231027,125600,519060080,16450,16460,16460,16450,50
20231027,125500,518237570,16450,16450,16450,16450,0
20231027,125400,518237570,16450,16450,16450,16450,58
20231027,125300,517283470,16470,16440,16470,16440,23
20231027,125200,516905320,16480,16480,16480,16480,1
20231027,125100,516888840,16450,16450,16450,16450,121
20231027,125000,514898390,16480,16480,16480,16480,661
20231027,124900,504005110,16490,16480,16490,16480,66
20231027,124800,502917400,16490,16490,16490,16490,0
20231027,124700,502917400,16490,16490,16490,16490,0
20231027,124600,502917400,16490,16490,16490,16490,306
20231027,124500,497871460,16430,16420,16430,16420,47
20231027,124400,497099500,16420,16420,16420,16420,0
20231027,124300,497099500,16420,16420,16420,16420,70
20231027,124200,495950100,16430,16430,16430,16430,1
20231027,124100,495933670,16470,16470,16470,16470,24
20231027,124000,495538390,16480,16430,16490,16430,76
20231027,123900,494289400,16490,16490,16490,16490,1
20231027,123800,494272910,16450,16440,16450,16440,16
20231027,123700,494009720,16430,16440,16440,16430,35
20231027,123600,493434570,16430,16430,16430,16430,9
20231027,123500,493286700,16430,16430,16430,16430,25
20231027,123400,492875950,16430,16440,16440,16430,40
20231027,123300,492218600,16440,16440,16440,16440,0
20231027,123200,492218600,16440,16440,16440,16440,87
20231027,123100,490788320,16440,16440,16440,16440,25
20231027,123000,490377320,16450,16450,16450,16450,2
20231027,122900,490344420,16440,16450,16450,16440,52
20231027,122800,489489520,16450,16450,16450,16450,62
20231027,122700,488469620,16440,16440,16440,16440,0
20231027,122600,488469620,16440,16440,16440,16440,25
20231027,122500,488058620,16440,16440,16440,16440,313
20231027,122400,482912900,16440,16440,16440,16440,25
20231027,122300,482501900,16440,16450,16450,16440,28
20231027,122200,482041550,16440,16440,16440,16440,418
20231027,122100,475169630,16440,16440,16440,16440,25
20231027,122000,474758630,16440,16440,16440,16440,67
20231027,121900,473657150,16440,16440,16440,16440,30
20231027,121800,473163950,16440,16460,16460,16440,193
20231027,121700,469987890,16460,16460,16460,16460,61
20231027,121600,468983830,16460,16460,16460,16460,0
20231027,121500,468983830,16460,16490,16490,16460,74
20231027,121400,467764560,16490,16500,16500,16490,5
20231027,121300,467682070,16500,16500,16500,16500,0
20231027,121200,467682070,16500,16500,16500,16500,27
20231027,121100,467236570,16490,16490,16490,16490,0
20231027,121000,467236570,16490,16510,16510,16490,29
20231027,120900,466758280,16500,16500,16510,16500,25
20231027,120800,466345590,16500,16500,16500,16500,42
20231027,120700,465652590,16500,16500,16500,16500,0
20231027,120600,465652590,16500,16510,16510,16500,2
20231027,120500,465619580,16500,16500,16500,16500,40
20231027,120400,464959580,16500,16500,16500,16500,4
20231027,120300,464893580,16500,16510,16510,16500,221
20231027,120200,461245080,16510,16510,16510,16510,110
20231027,120100,459428980,16520,16520,16520,16520,0
20231027,120000,459428980,16520,16520,16520,16520,50
20231027,115900,458602980,16520,16520,16520,16520,0
20231027,115800,458602980,16520,16520,16520,16520,1
20231027,115700,458586460,16520,16510,16520,16510,73
20231027,115600,457380970,16510,16510,16510,16500,5
20231027,115500,457298430,16520,16520,16520,16520,2
20231027,115400,457265390,16520,16480,16520,16470,60
20231027,115300,456275770,16510,16510,16510,16510,0
20231027,115200,456275770,16510,16470,16510,16470,29
20231027,115100,455798060,16530,16510,16530,16510,5
20231027,115000,455715470,16510,16510,16510,16510,23
20231027,114900,455335740,16510,16510,16510,16510,23
20231027,114800,454956010,16510,16510,16510,16510,1
20231027,114700,454939500,16510,16510,16510,16510,28
20231027,114600,454477220,16730,16730,16730,16730,0
20231027,114500,454477220,16730,16730,16730,16730,0
20231027,114400,454477220,16730,16730,16730,16730,0
20231027,114300,454477220,16730,16560,16730,16560,47
20231027,114200,453697520,16570,16530,16570,16530,95
20231027,114100,452124630,16520,16510,16520,16510,79
20231027,114000,450819880,16510,16520,16520,16510,8
20231027,113900,450687790,16510,16440,16510,16440,54
20231027,113800,449798210,16440,16440,16440,16440,22
20231027,113700,449436530,16530,16530,16530,16530,0
20231027,113600,449436530,16530,16530,16530,16530,1
20231027,113500,449420000,16540,16540,16540,16540,1
20231027,113400,449403460,16540,16540,16540,16540,10
20231027,113300,449238060,16540,16510,16540,16430,527
20231027,113200,440556410,16510,16510,16510,16510,0
20231027,113100,440556410,16510,16510,16510,16510,28
20231027,113000,440094130,16510,16510,16510,16510,0
20231027,112900,440094130,16510,16540,16550,16510,37
20231027,112800,439482080,16540,16540,16540,16540,0
20231027,112700,439482080,16540,16540,16540,16540,38
20231027,112600,438853560,16550,16550,16550,16550,28
20231027,112500,438390160,16510,16510,16510,16510,5
20231027,112400,438307610,16510,16510,16510,16510,0
20231027,112300,438307610,16510,16500,16510,16500,56
20231027,112200,437383570,16490,16490,16490,16490,27
20231027,112100,436938340,16490,16490,16490,16490,0
20231027,112000,436938340,16490,16490,16490,16490,50
20231027,111900,436113840,16490,16490,16490,16490,0
20231027,111800,436113840,16490,16490,16490,16490,20
20231027,111700,435784040,16500,16500,16500,16500,29
20231027,111600,435305540,16500,16500,16500,16500,41
20231027,111500,434629040,16500,16500,16500,16500,22
20231027,111400,434266040,16510,16510,16510,16510,21
20231027,111300,433919330,16530,16530,16530,16530,0
20231027,111200,433919330,16530,16530,16530,16530,0
20231027,111100,433919330,16530,16520,16530,16520,33
20231027,111000,433374160,16540,16540,16540,16540,0
20231027,110900,433374160,16540,16540,16540,16540,7
20231027,110800,433258380,16540,16540,16540,16540,22
20231027,110700,432894500,16540,16530,16540,16530,55
20231027,110600,431984990,16530,16530,16530,16530,6
20231027,110500,431885810,16540,16530,16540,16530,10
20231027,110400,431720500,16530,16530,16530,16530,42
20231027,110300,431026240,16530,16530,16530,16530,28
20231027,110200,430563400,16530,16540,16540,16530,9
20231027,110100,430414550,16540,16570,16570,16540,171
20231027,110000,427582460,16570,16570,16570,16570,65
20231027,105900,426505410,16590,16590,16590,16590,1
20231027,105800,426488820,16590,16590,16590,16580,64
20231027,105700,425427560,16590,16610,16610,16590,48
20231027,105600,424630620,16620,16630,16630,16620,18
20231027,105500,424331450,16620,16640,16640,16620,56
20231027,105400,423400050,16650,16670,16670,16650,37
20231027,105300,422783640,16680,16680,16680,16680,12
20231027,105200,422583480,16690,16700,16700,16690,91
20231027,105100,421064390,16690,16690,16690,16690,10
20231027,105000,420897490,16690,16690,16700,16690,154
20231027,104900,418327220,16690,16720,16720,16690,535
20231027,104800,409386220,16720,16730,16730,16720,61
20231027,104700,408365980,16730,16720,16730,16720,62
20231027,104600,407328950,16720,16720,16720,16720,89
20231027,104500,405840870,16690,16690,16690,16690,29
20231027,104400,405356860,16710,16710,16710,16710,0
20231027,104300,405356860,16710,16710,16710,16710,0
20231027,104200,405356860,16710,16710,16710,16710,27
20231027,104100,404905690,16710,16690,16710,16690,117
20231027,104000,402952380,16700,16700,16700,16700,0
20231027,103900,402952380,16700,16700,16700,16700,10
20231027,103800,402785380,16700,16700,16710,16700,79
20231027,103700,401466070,16700,16750,16750,16700,58
20231027,103600,400496950,16750,16750,16760,16750,119
20231027,103500,398503500,16750,16690,16750,16690,863
20231027,103400,384076780,16680,16670,16680,16670,64
20231027,103300,383009460,16670,16670,16670,16670,48
20231027,103200,382209300,16680,16680,16680,16680,68
20231027,103100,381075060,16680,16680,16680,16680,218
20231027,103000,377438820,16640,16640,16640,16640,0
20231027,102900,377438820,16640,16640,16640,16640,0
20231027,102800,377438820,16640,16660,16660,16640,23
20231027,102700,377056060,16710,16650,16710,16650,28
20231027,102600,376589430,16650,16700,16710,16650,379
20231027,102500,370259420,16700,16620,16700,16620,157
20231027,102400,367642200,16630,16590,16630,16590,463
20231027,102300,359960250,16550,16580,16590,16550,56
20231027,102200,359031500,16550,16550,16550,16550,4
20231027,102100,358965300,16580,16570,16580,16570,113
20231027,102000,357091990,16580,16580,16580,16580,0
20231027,101900,357091990,16580,16580,16590,16580,86
20231027,101800,355665810,16590,16570,16590,16570,74
20231027,101700,354439430,16550,16530,16550,16520,109
20231027,101600,352637600,16520,16520,16520,16520,10
20231027,101500,352472400,16440,16440,16440,16440,20
20231027,101400,352143600,16430,16440,16440,16430,23
20231027,101300,351765700,16590,16450,16600,16450,110
20231027,101200,349948060,16420,16420,16420,16420,21
20231027,101100,349603240,16510,16440,16510,16430,113
20231027,101000,347745570,16430,16430,16430,16430,134
20231027,100900,345543950,16400,16400,16400,16400,14
20231027,100800,345314350,16400,16390,16400,16390,114
20231027,100700,343444960,16380,16330,16380,16330,57
20231027,100600,342512050,16330,16320,16330,16320,68
20231027,100500,341401870,16320,16260,16320,16260,57
20231027,100400,340473430,16260,16260,16260,16260,0
20231027,100300,340473430,16260,16260,16260,16260,63
20231027,100200,339449050,16240,16250,16250,16240,32
20231027,100100,338929270,16250,16250,16250,16250,61
20231027,100000,337938020,16250,16250,16250,16250,64
20231027,095900,336898020,16260,16340,16340,16250,1665
20231027,095800,309765630,16350,16380,16380,16350,26
20231027,095700,309340170,16380,16380,16380,16380,204
20231027,095600,305998650,16380,16390,16390,16380,52
20231027,095500,305146590,16390,16380,16390,16380,30
20231027,095400,304655160,16390,16390,16390,16390,9
20231027,095300,304507650,16390,16390,16390,16390,29
20231027,095200,304032340,16390,16390,16390,16390,21
20231027,095100,303688150,16400,16400,16400,16400,0
20231027,095000,303688150,16400,16500,16500,16400,160
20231027,094900,301063050,16400,16360,16400,16360,243
20231027,094800,297079360,16340,16340,16340,16340,29
20231027,094700,296605500,16330,16330,16330,16330,0
20231027,094600,296605500,16330,16370,16370,16330,54
20231027,094500,295722480,16320,16320,16320,16320,60
20231027,094400,294743280,16310,16310,16310,16310,1
20231027,094300,294726970,16310,16330,16330,16310,249
20231027,094200,290663430,16320,16320,16320,16320,9
20231027,094100,290516550,16350,16350,16350,16350,0
20231027,094000,290516550,16350,16390,16390,16320,1033
20231027,093900,273622770,16400,16410,16410,16400,328
20231027,093800,268243350,16410,16410,16410,16410,143
20231027,093700,265896720,16410,16410,16410,16410,0
20231027,093600,265896720,16410,16410,16410,16410,305
20231027,093500,260891670,16410,16410,16410,16410,90
20231027,093400,259414770,16420,16450,16460,16410,201
20231027,093300,256109120,16410,16450,16450,16400,184
20231027,093200,253091410,16450,16400,16450,16400,7
20231027,093100,252976560,16450,16400,16450,16400,65
20231027,093000,251910260,16450,16400,16450,16400,8
20231027,092900,251778860,16410,16410,16410,16410,325
20231027,092800,246445610,16420,16460,16460,16420,1522
20231027,092700,221436100,16630,16630,16630,16630,0
20231027,092600,221436100,16630,16650,16650,16460,1893
20231027,092500,190201910,16690,16690,16690,16690,0
20231027,092400,190201910,16690,16690,16690,16690,0
20231027,092300,190201910,16690,16690,16690,16690,1
20231027,092200,190185220,16650,16650,16650,16650,1
20231027,092100,190168570,16700,16540,16720,16540,776
20231027,092000,177270680,16440,16540,16540,16430,264
20231027,091900,172910530,16540,16430,16540,16430,40
20231027,091800,172253220,16440,16540,16540,16440,18
20231027,091700,171957100,16540,16450,16540,16450,89
20231027,091600,170492870,16500,16500,16510,16500,128
20231027,091500,168380600,16500,16500,16500,16500,2
20231027,091400,168347600,16490,16410,16490,16410,150
20231027,091300,165884870,16410,16400,16410,16400,81
20231027,091200,164556460,16400,16490,16490,16400,103
20231027,091100,162858080,16500,16500,16500,16400,676
20231027,091000,151749280,16500,16640,16640,16500,1771
20231027,090900,122452270,16640,16620,16700,16560,663
20231027,090800,111445620,16620,16670,16740,16620,748
20231027,090700,98997500,16760,16660,16790,16660,43
20231027,090600,98280660,16660,16820,16820,16660,33
20231027,090500,97730260,16820,16690,16840,16670,238
20231027,090400,93749390,16720,16850,16870,16720,241
20231027,090300,89704690,16870,16940,16940,16720,290
20231027,090200,84825070,16740,16770,17080,16740,31
20231027,090100,84303900,16770,16720,16770,16610,3874
20231027,090000,19664480,16760,17260,17260,16660,1167