KissMeData/298380/min/candle-20231024.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231024,203100,5768203620,16350,16350,16350,16350,4592
20231024,203000,5768203620,16350,16350,16350,16350,0
20231024,202900,5768203620,16350,16350,16350,16350,0
20231024,202800,5768203620,16350,16350,16350,16350,0
20231024,202700,5768203620,16350,16350,16350,16350,0
20231024,202600,5768203620,16350,16350,16350,16350,0
20231024,202500,5768203620,16350,16350,16350,16350,0
20231024,202400,5768203620,16350,16350,16350,16350,0
20231024,202300,5768203620,16350,16350,16350,16350,0
20231024,202200,5768203620,16350,16350,16350,16350,0
20231024,202100,5768203620,16350,16350,16350,16350,0
20231024,202000,5768203620,16350,16350,16350,16350,0
20231024,201900,5768203620,16350,16350,16350,16350,0
20231024,201800,5768203620,16350,16350,16350,16350,0
20231024,201700,5768203620,16350,16350,16350,16350,0
20231024,201600,5768203620,16350,16350,16350,16350,0
20231024,201500,5768203620,16350,16350,16350,16350,0
20231024,201400,5768203620,16350,16350,16350,16350,0
20231024,201300,5768203620,16350,16350,16350,16350,0
20231024,201200,5768203620,16350,16350,16350,16350,0
20231024,201100,5768203620,16350,16350,16350,16350,0
20231024,201000,5768203620,16350,16350,16350,16350,0
20231024,200900,5768203620,16350,16350,16350,16350,0
20231024,200800,5768203620,16350,16350,16350,16350,0
20231024,200700,5768203620,16350,16350,16350,16350,0
20231024,200600,5768203620,16350,16350,16350,16350,0
20231024,200500,5768203620,16350,16350,16350,16350,0
20231024,200400,5768203620,16350,16350,16350,16350,0
20231024,200300,5768203620,16350,16350,16350,16350,0
20231024,200200,5768203620,16350,16350,16350,16350,0
20231024,200100,5768203620,16350,16350,16350,16350,4592
20231024,200000,5768203620,16350,16350,16350,16350,0
20231024,195900,5768203620,16350,16350,16350,16350,0
20231024,195800,5768203620,16350,16350,16350,16350,0
20231024,195700,5768203620,16350,16350,16350,16350,0
20231024,195600,5768203620,16350,16350,16350,16350,0
20231024,195500,5768203620,16350,16350,16350,16350,0
20231024,195400,5768203620,16350,16350,16350,16350,0
20231024,195300,5768203620,16350,16350,16350,16350,0
20231024,195200,5768203620,16350,16350,16350,16350,0
20231024,195100,5768203620,16350,16350,16350,16350,0
20231024,195000,5768203620,16350,16350,16350,16350,0
20231024,194900,5768203620,16350,16350,16350,16350,0
20231024,194800,5768203620,16350,16350,16350,16350,0
20231024,194700,5768203620,16350,16350,16350,16350,0
20231024,194600,5768203620,16350,16350,16350,16350,0
20231024,194500,5768203620,16350,16350,16350,16350,0
20231024,194400,5768203620,16350,16350,16350,16350,0
20231024,194300,5768203620,16350,16350,16350,16350,0
20231024,194200,5768203620,16350,16350,16350,16350,0
20231024,194100,5768203620,16350,16350,16350,16350,0
20231024,194000,5768203620,16350,16350,16350,16350,0
20231024,193900,5768203620,16350,16350,16350,16350,0
20231024,193800,5768203620,16350,16350,16350,16350,0
20231024,193700,5768203620,16350,16350,16350,16350,0
20231024,193600,5768203620,16350,16350,16350,16350,0
20231024,193500,5768203620,16350,16350,16350,16350,0
20231024,193400,5768203620,16350,16350,16350,16350,0
20231024,193300,5768203620,16350,16350,16350,16350,0
20231024,193200,5768203620,16350,16350,16350,16350,0
20231024,193100,5768203620,16350,16350,16350,16350,4592
20231024,193000,5768203620,16350,16350,16350,16350,0
20231024,192900,5768203620,16350,16350,16350,16350,0
20231024,192800,5768203620,16350,16350,16350,16350,0
20231024,192700,5768203620,16350,16350,16350,16350,0
20231024,192600,5768203620,16350,16350,16350,16350,0
20231024,192500,5768203620,16350,16350,16350,16350,0
20231024,192400,5768203620,16350,16350,16350,16350,0
20231024,192300,5768203620,16350,16350,16350,16350,0
20231024,192200,5768203620,16350,16350,16350,16350,0
20231024,192100,5768203620,16350,16350,16350,16350,0
20231024,192000,5768203620,16350,16350,16350,16350,0
20231024,191900,5768203620,16350,16350,16350,16350,0
20231024,191800,5768203620,16350,16350,16350,16350,0
20231024,191700,5768203620,16350,16350,16350,16350,0
20231024,191600,5768203620,16350,16350,16350,16350,0
20231024,191500,5768203620,16350,16350,16350,16350,0
20231024,191400,5768203620,16350,16350,16350,16350,0
20231024,191300,5768203620,16350,16350,16350,16350,0
20231024,191200,5768203620,16350,16350,16350,16350,0
20231024,191100,5768203620,16350,16350,16350,16350,0
20231024,191000,5768203620,16350,16350,16350,16350,0
20231024,190900,5768203620,16350,16350,16350,16350,0
20231024,190800,5768203620,16350,16350,16350,16350,0
20231024,190700,5768203620,16350,16350,16350,16350,0
20231024,190600,5768203620,16350,16350,16350,16350,0
20231024,190500,5768203620,16350,16350,16350,16350,0
20231024,190400,5768203620,16350,16350,16350,16350,0
20231024,190300,5768203620,16350,16350,16350,16350,0
20231024,190200,5768203620,16350,16350,16350,16350,0
20231024,190100,5768203620,16350,16350,16350,16350,4592
20231024,190000,5768203620,16350,16350,16350,16350,0
20231024,185900,5768203620,16350,16350,16350,16350,0
20231024,185800,5768203620,16350,16350,16350,16350,0
20231024,185700,5768203620,16350,16350,16350,16350,0
20231024,185600,5768203620,16350,16350,16350,16350,0
20231024,185500,5768203620,16350,16350,16350,16350,0
20231024,185400,5768203620,16350,16350,16350,16350,0
20231024,185300,5768203620,16350,16350,16350,16350,0
20231024,185200,5768203620,16350,16350,16350,16350,0
20231024,185100,5768203620,16350,16350,16350,16350,0
20231024,185000,5768203620,16350,16350,16350,16350,0
20231024,184900,5768203620,16350,16350,16350,16350,0
20231024,184800,5768203620,16350,16350,16350,16350,0
20231024,184700,5768203620,16350,16350,16350,16350,0
20231024,184600,5768203620,16350,16350,16350,16350,0
20231024,184500,5768203620,16350,16350,16350,16350,0
20231024,184400,5768203620,16350,16350,16350,16350,0
20231024,184300,5768203620,16350,16350,16350,16350,0
20231024,184200,5768203620,16350,16350,16350,16350,0
20231024,184100,5768203620,16350,16350,16350,16350,0
20231024,184000,5768203620,16350,16350,16350,16350,0
20231024,183900,5768203620,16350,16350,16350,16350,0
20231024,183800,5768203620,16350,16350,16350,16350,0
20231024,183700,5768203620,16350,16350,16350,16350,0
20231024,183600,5768203620,16350,16350,16350,16350,0
20231024,183500,5768203620,16350,16350,16350,16350,0
20231024,183400,5768203620,16350,16350,16350,16350,0
20231024,183300,5768203620,16350,16350,16350,16350,0
20231024,183200,5768203620,16350,16350,16350,16350,0
20231024,183100,5768203620,16350,16350,16350,16350,4592
20231024,183000,5768203620,16350,16350,16350,16350,0
20231024,182900,5768203620,16350,16350,16350,16350,0
20231024,182800,5768203620,16350,16350,16350,16350,0
20231024,182700,5768203620,16350,16350,16350,16350,0
20231024,182600,5768203620,16350,16350,16350,16350,0
20231024,182500,5768203620,16350,16350,16350,16350,0
20231024,182400,5768203620,16350,16350,16350,16350,0
20231024,182300,5768203620,16350,16350,16350,16350,0
20231024,182200,5768203620,16350,16350,16350,16350,0
20231024,182100,5768203620,16350,16350,16350,16350,0
20231024,182000,5768203620,16350,16350,16350,16350,0
20231024,181900,5768203620,16350,16350,16350,16350,0
20231024,181800,5768203620,16350,16350,16350,16350,0
20231024,181700,5768203620,16350,16350,16350,16350,0
20231024,181600,5768203620,16350,16350,16350,16350,0
20231024,181500,5768203620,16350,16350,16350,16350,0
20231024,181400,5768203620,16350,16350,16350,16350,0
20231024,181300,5768203620,16350,16350,16350,16350,0
20231024,181200,5768203620,16350,16350,16350,16350,0
20231024,181100,5768203620,16350,16350,16350,16350,0
20231024,181000,5768203620,16350,16350,16350,16350,0
20231024,180900,5768203620,16350,16350,16350,16350,0
20231024,180800,5768203620,16350,16350,16350,16350,0
20231024,180700,5768203620,16350,16350,16350,16350,0
20231024,180600,5768203620,16350,16350,16350,16350,0
20231024,180500,5768203620,16350,16350,16350,16350,0
20231024,180400,5768203620,16350,16350,16350,16350,0
20231024,180300,5768203620,16350,16350,16350,16350,0
20231024,180200,5768203620,16350,16350,16350,16350,0
20231024,180100,5768203620,16350,16350,16350,16350,4592
20231024,180000,5768203620,16350,16350,16350,16350,0
20231024,175900,5768203620,16350,16350,16350,16350,0
20231024,175800,5768203620,16350,16350,16350,16350,0
20231024,175700,5768203620,16350,16350,16350,16350,0
20231024,175600,5768203620,16350,16350,16350,16350,0
20231024,175500,5768203620,16350,16350,16350,16350,0
20231024,175400,5768203620,16350,16350,16350,16350,0
20231024,175300,5768203620,16350,16350,16350,16350,0
20231024,175200,5768203620,16350,16350,16350,16350,0
20231024,175100,5768203620,16350,16350,16350,16350,0
20231024,175000,5768203620,16350,16350,16350,16350,0
20231024,174900,5768203620,16350,16350,16350,16350,0
20231024,174800,5768203620,16350,16350,16350,16350,0
20231024,174700,5768203620,16350,16350,16350,16350,0
20231024,174600,5768203620,16350,16350,16350,16350,0
20231024,174500,5768203620,16350,16350,16350,16350,0
20231024,174400,5768203620,16350,16350,16350,16350,0
20231024,174300,5768203620,16350,16350,16350,16350,0
20231024,174200,5768203620,16350,16350,16350,16350,0
20231024,174100,5768203620,16350,16350,16350,16350,0
20231024,174000,5768203620,16350,16350,16350,16350,0
20231024,173900,5768203620,16350,16350,16350,16350,0
20231024,173800,5768203620,16350,16350,16350,16350,0
20231024,173700,5768203620,16350,16350,16350,16350,0
20231024,173600,5768203620,16350,16350,16350,16350,0
20231024,173500,5768203620,16350,16350,16350,16350,0
20231024,173400,5768203620,16350,16350,16350,16350,0
20231024,173300,5768203620,16350,16350,16350,16350,0
20231024,173200,5768203620,16350,16350,16350,16350,0
20231024,173100,5768203620,16350,16350,16350,16350,4592
20231024,173000,5768203620,16350,16350,16350,16350,0
20231024,172900,5768203620,16350,16350,16350,16350,0
20231024,172800,5768203620,16350,16350,16350,16350,0
20231024,172700,5768203620,16350,16350,16350,16350,0
20231024,172600,5768203620,16350,16350,16350,16350,0
20231024,172500,5768203620,16350,16350,16350,16350,0
20231024,172400,5768203620,16350,16350,16350,16350,0
20231024,172300,5768203620,16350,16350,16350,16350,0
20231024,172200,5768203620,16350,16350,16350,16350,0
20231024,172100,5768203620,16350,16350,16350,16350,0
20231024,172000,5768203620,16350,16350,16350,16350,0
20231024,171900,5768203620,16350,16350,16350,16350,0
20231024,171800,5768203620,16350,16350,16350,16350,0
20231024,171700,5768203620,16350,16350,16350,16350,0
20231024,171600,5768203620,16350,16350,16350,16350,0
20231024,171500,5768203620,16350,16350,16350,16350,0
20231024,171400,5768203620,16350,16350,16350,16350,0
20231024,171300,5768203620,16350,16350,16350,16350,0
20231024,171200,5768203620,16350,16350,16350,16350,0
20231024,171100,5768203620,16350,16350,16350,16350,0
20231024,171000,5768203620,16350,16350,16350,16350,0
20231024,170900,5768203620,16350,16350,16350,16350,0
20231024,170800,5768203620,16350,16350,16350,16350,0
20231024,170700,5768203620,16350,16350,16350,16350,0
20231024,170600,5768203620,16350,16350,16350,16350,0
20231024,170500,5768203620,16350,16350,16350,16350,0
20231024,170400,5768203620,16350,16350,16350,16350,0
20231024,170300,5768203620,16350,16350,16350,16350,0
20231024,170200,5768203620,16350,16350,16350,16350,0
20231024,170100,5768203620,16350,16350,16350,16350,4592
20231024,170000,5768203620,16350,16350,16350,16350,0
20231024,165900,5768203620,16350,16350,16350,16350,0
20231024,165800,5768203620,16350,16350,16350,16350,0
20231024,165700,5768203620,16350,16350,16350,16350,0
20231024,165600,5768203620,16350,16350,16350,16350,0
20231024,165500,5768203620,16350,16350,16350,16350,0
20231024,165400,5768203620,16350,16350,16350,16350,0
20231024,165300,5768203620,16350,16350,16350,16350,0
20231024,165200,5768203620,16350,16350,16350,16350,0
20231024,165100,5768203620,16350,16350,16350,16350,0
20231024,165000,5768203620,16350,16350,16350,16350,0
20231024,164900,5768203620,16350,16350,16350,16350,0
20231024,164800,5768203620,16350,16350,16350,16350,0
20231024,164700,5768203620,16350,16350,16350,16350,0
20231024,164600,5768203620,16350,16350,16350,16350,0
20231024,164500,5768203620,16350,16350,16350,16350,0
20231024,164400,5768203620,16350,16350,16350,16350,0
20231024,164300,5768203620,16350,16350,16350,16350,0
20231024,164200,5768203620,16350,16350,16350,16350,0
20231024,164100,5768203620,16350,16350,16350,16350,0
20231024,164000,5768203620,16350,16350,16350,16350,0
20231024,163900,5768203620,16350,16350,16350,16350,0
20231024,163800,5768203620,16350,16350,16350,16350,0
20231024,163700,5768203620,16350,16350,16350,16350,0
20231024,163600,5768203620,16350,16350,16350,16350,0
20231024,163500,5768203620,16350,16350,16350,16350,0
20231024,163400,5768203620,16350,16350,16350,16350,0
20231024,163300,5768203620,16350,16350,16350,16350,0
20231024,163200,5768203620,16350,16350,16350,16350,0
20231024,163100,5768203620,16350,16350,16350,16350,4592
20231024,163000,5768203620,16350,16350,16350,16350,0
20231024,162900,5768203620,16350,16350,16350,16350,0
20231024,162800,5768203620,16350,16350,16350,16350,0
20231024,162700,5768203620,16350,16350,16350,16350,0
20231024,162600,5768203620,16350,16350,16350,16350,0
20231024,162500,5768203620,16350,16350,16350,16350,0
20231024,162400,5768203620,16350,16350,16350,16350,0
20231024,162300,5768203620,16350,16350,16350,16350,0
20231024,162200,5768203620,16350,16350,16350,16350,0
20231024,162100,5768203620,16350,16350,16350,16350,0
20231024,162000,5768203620,16350,16350,16350,16350,0
20231024,161900,5768203620,16350,16350,16350,16350,0
20231024,161800,5768203620,16350,16350,16350,16350,0
20231024,161700,5768203620,16350,16350,16350,16350,0
20231024,161600,5768203620,16350,16350,16350,16350,0
20231024,161500,5768203620,16350,16350,16350,16350,0
20231024,161400,5768203620,16350,16350,16350,16350,0
20231024,161300,5768203620,16350,16350,16350,16350,0
20231024,161200,5768203620,16350,16350,16350,16350,0
20231024,161100,5768203620,16350,16350,16350,16350,0
20231024,161000,5768203620,16350,16350,16350,16350,0
20231024,160900,5768203620,16350,16350,16350,16350,0
20231024,160800,5768203620,16350,16350,16350,16350,0
20231024,160700,5768203620,16350,16350,16350,16350,0
20231024,160600,5768203620,16350,16350,16350,16350,0
20231024,160500,5768203620,16350,16350,16350,16350,0
20231024,160400,5768203620,16350,16350,16350,16350,0
20231024,160300,5768203620,16350,16350,16350,16350,0
20231024,160200,5768203620,16350,16350,16350,16350,0
20231024,160100,5768203620,16350,16350,16350,16350,4592
20231024,160000,5768203620,16350,16350,16350,16350,0
20231024,155900,5768203620,16350,16350,16350,16350,0
20231024,155800,5768203620,16350,16350,16350,16350,0
20231024,155700,5768203620,16350,16350,16350,16350,0
20231024,155600,5768203620,16350,16350,16350,16350,0
20231024,155500,5768203620,16350,16350,16350,16350,0
20231024,155400,5768203620,16350,16350,16350,16350,0
20231024,155300,5768203620,16350,16350,16350,16350,0
20231024,155200,5768203620,16350,16350,16350,16350,0
20231024,155100,5768203620,16350,16350,16350,16350,0
20231024,155000,5768203620,16350,16350,16350,16350,0
20231024,154900,5768203620,16350,16350,16350,16350,0
20231024,154800,5768203620,16350,16350,16350,16350,0
20231024,154700,5768203620,16350,16350,16350,16350,0
20231024,154600,5768203620,16350,16350,16350,16350,0
20231024,154500,5768203620,16350,16350,16350,16350,0
20231024,154400,5768203620,16350,16350,16350,16350,0
20231024,154300,5768203620,16350,16350,16350,16350,0
20231024,154200,5768203620,16350,16350,16350,16350,0
20231024,154100,5768203620,16350,16350,16350,16350,0
20231024,154000,5768203620,16350,16350,16350,16350,0
20231024,153900,5768203620,16350,16350,16350,16350,0
20231024,153800,5768203620,16350,16350,16350,16350,0
20231024,153700,5768203620,16350,16350,16350,16350,0
20231024,153600,5768203620,16350,16350,16350,16350,0
20231024,153500,5768203620,16350,16350,16350,16350,0
20231024,153400,5768203620,16350,16350,16350,16350,0
20231024,153300,5768203620,16350,16350,16350,16350,0
20231024,153200,5768203620,16350,16350,16350,16350,0
20231024,153100,5768203620,16350,16350,16350,16350,4592
20231024,153000,5768203620,16350,16350,16350,16350,4592
20231024,152900,5693124420,16340,16340,16340,16340,0
20231024,152800,5693124420,16340,16340,16340,16340,0
20231024,152700,5693124420,16340,16340,16340,16340,0
20231024,152600,5693124420,16340,16340,16340,16340,0
20231024,152500,5693124420,16340,16340,16340,16340,0
20231024,152400,5693124420,16340,16340,16340,16340,0
20231024,152300,5693124420,16340,16340,16340,16340,0
20231024,152200,5693124420,16340,16340,16340,16340,0
20231024,152100,5693124420,16340,16340,16340,16340,0
20231024,152000,5693124420,16340,16340,16340,16340,0
20231024,151900,5693124420,16340,16350,16350,16340,1648
20231024,151800,5666189000,16340,16330,16340,16330,1512
20231024,151700,5641484960,16340,16330,16340,16330,762
20231024,151600,5629036020,16340,16370,16380,16340,1400
20231024,151500,5606129250,16370,16400,16400,16370,2538
20231024,151400,5564539150,16400,16390,16400,16390,854
20231024,151300,5550539390,16400,16390,16400,16380,1338
20231024,151200,5528609430,16390,16400,16400,16380,2589
20231024,151100,5486187180,16390,16380,16400,16380,1155
20231024,151000,5467257160,16390,16390,16390,16380,794
20231024,150900,5454246040,16390,16380,16390,16380,986
20231024,150800,5438094260,16380,16370,16380,16360,1436
20231024,150700,5414584260,16370,16370,16370,16360,848
20231024,150600,5400705520,16370,16360,16370,16360,2809
20231024,150500,5354746310,16370,16360,16370,16350,1133
20231024,150400,5336209930,16360,16350,16360,16350,2689
20231024,150300,5292231240,16350,16340,16350,16330,2429
20231024,150200,5252539870,16340,16340,16350,16330,1930
20231024,150100,5220993580,16340,16340,16350,16340,1789
20231024,150000,5191756640,16340,16340,16350,16330,1464
20231024,145900,5167837420,16340,16300,16340,16300,3689
20231024,145800,5107660170,16290,16290,16300,16280,1100
20231024,145700,5089738870,16290,16290,16290,16280,368
20231024,145600,5083744640,16290,16290,16290,16280,894
20231024,145500,5069184140,16290,16280,16290,16260,1653
20231024,145400,5042287370,16280,16280,16290,16270,1658
20231024,145300,5015297780,16280,16280,16290,16260,1772
20231024,145200,4986456100,16280,16270,16280,16260,1042
20231024,145100,4969502940,16270,16220,16270,16220,4193
20231024,145000,4901384670,16230,16220,16230,16220,900
20231024,144900,4886784040,16230,16200,16230,16190,1729
20231024,144800,4858759390,16190,16150,16200,16150,2786
20231024,144700,4813724200,16150,16150,16160,16150,528
20231024,144600,4805196490,16150,16150,16160,16150,425
20231024,144500,4798331480,16160,16150,16160,16150,1141
20231024,144400,4779900240,16150,16170,16170,16150,3
20231024,144300,4779851750,16160,16160,16170,16160,840
20231024,144200,4766276100,16150,16160,16170,16150,222
20231024,144100,4762688450,16170,16160,16170,16160,2
20231024,144000,4762656120,16170,16170,16170,16160,127
20231024,143900,4760602550,16170,16190,16190,16160,411
20231024,143800,4753957300,16190,16180,16190,16180,68
20231024,143700,4752856750,16180,16200,16200,16180,736
20231024,143600,4740941680,16200,16190,16200,16190,824
20231024,143500,4727600980,16200,16190,16200,16190,25
20231024,143400,4727196220,16190,16190,16200,16190,478
20231024,143300,4719456700,16200,16200,16210,16200,635
20231024,143200,4709169400,16190,16160,16190,16160,1266
20231024,143100,4688699620,16150,16170,16180,16150,325
20231024,143000,4683445900,16180,16170,16180,16170,693
20231024,142900,4672233770,16180,16170,16180,16170,349
20231024,142800,4666588310,16160,16150,16170,16150,273
20231024,142700,4662175710,16150,16150,16150,16150,1
20231024,142600,4662159560,16150,16150,16150,16150,659
20231024,142500,4651516710,16150,16130,16150,16120,839
20231024,142400,4637982300,16130,16140,16140,16120,300
20231024,142300,4633143820,16150,16170,16170,16150,525
20231024,142200,4624660130,16170,16160,16170,16160,162
20231024,142100,4622042190,16160,16160,16160,16160,275
20231024,142000,4617598190,16160,16140,16170,16140,1250
20231024,141900,4597402510,16140,16130,16140,16130,62
20231024,141800,4596402160,16130,16140,16140,16130,617
20231024,141700,4586449570,16140,16170,16170,16140,2208
20231024,141600,4550784070,16170,16170,16180,16170,1108
20231024,141500,4532867210,16170,16180,16180,16170,361
20231024,141400,4527026650,16180,16180,16190,16170,2311
20231024,141300,4489644670,16190,16200,16200,16170,1264
20231024,141200,4469196070,16200,16130,16200,16130,4341
20231024,141100,4399084560,16120,16120,16130,16120,155
20231024,141000,4396585450,16120,16120,16130,16120,1348
20231024,140900,4374855430,16130,16100,16130,16090,1136
20231024,140800,4356563630,16100,16090,16100,16080,1258
20231024,140700,4336322760,16090,16080,16090,16080,105
20231024,140600,4334634330,16080,16070,16080,16070,616
20231024,140500,4324730940,16070,16060,16070,16060,506
20231024,140400,4316601620,16070,16070,16070,16060,634
20231024,140300,4306413350,16070,16070,16080,16070,1149
20231024,140200,4287947050,16080,16050,16080,16050,543
20231024,140100,4279224710,16060,16050,16060,16050,204
20231024,140000,4275949980,16060,16050,16060,16050,212
20231024,135900,4272546330,16060,16070,16070,16060,897
20231024,135800,4258140450,16070,16070,16070,16060,967
20231024,135700,4242603980,16070,16050,16070,16050,1616
20231024,135600,4216656670,16040,16020,16040,16020,1224
20231024,135500,4197032410,16030,16030,16030,16020,213
20231024,135400,4193618330,16020,16020,16030,16010,483
20231024,135300,4185880740,16030,16010,16030,16010,1418
20231024,135200,4163155500,16010,16010,16010,16000,582
20231024,135100,4153840800,16010,16000,16010,16000,464
20231024,135000,4146412570,16000,16010,16010,16000,288
20231024,134900,4141804030,16010,16000,16010,16000,604
20231024,134800,4132139950,15990,16000,16000,15990,488
20231024,134700,4124336750,16000,16000,16000,15990,486
20231024,134600,4116560760,16000,15990,16010,15990,455
20231024,134500,4109279480,16000,15990,16000,15990,256
20231024,134400,4105184560,16010,16000,16010,15990,1303
20231024,134300,4084333950,16000,15960,16000,15960,867
20231024,134200,4070481940,15970,15970,15970,15960,67
20231024,134100,4069412060,15960,15980,15980,15960,85
20231024,134000,4068054360,15980,15980,15980,15960,336
20231024,133900,4062686620,15970,15980,15990,15970,432
20231024,133800,4055779420,15980,15950,16000,15950,391
20231024,133700,4049523950,15950,16010,16020,15950,1109
20231024,133600,4031784580,16010,15990,16010,15990,1535
20231024,133500,4007227440,15990,15950,15990,15940,1129
20231024,133400,3989209060,15950,15940,15950,15940,128
20231024,133300,3987168260,15940,15950,15980,15940,408
20231024,133200,3980660110,15960,15930,16000,15930,3240
20231024,133100,3928946860,15920,15900,15920,15900,326
20231024,133000,3923760420,15910,15900,15910,15900,302
20231024,132900,3918955700,15910,15910,15910,15910,265
20231024,132800,3914739550,15900,15900,15910,15900,330
20231024,132700,3909490490,15900,15910,15910,15900,24
20231024,132600,3909108720,15910,15920,15920,15910,627
20231024,132500,3899131500,15920,15910,15920,15900,408
20231024,132400,3892639040,15920,15890,15920,15890,574
20231024,132300,3883515470,15890,15890,15890,15880,225
20231024,132200,3879940920,15890,15880,15890,15880,192
20231024,132100,3876891310,15890,15890,15900,15880,239
20231024,132000,3873093070,15900,15910,15910,15890,715
20231024,131900,3861726700,15900,15890,15910,15890,1169
20231024,131800,3843144700,15890,15870,15890,15860,355
20231024,131700,3837510880,15870,15850,15870,15840,221
20231024,131600,3834006590,15850,15830,15850,15830,251
20231024,131500,3830030640,15850,15800,15850,15800,1397
20231024,131400,3807955140,15800,15780,15800,15780,1159
20231024,131300,3789662150,15780,15790,15790,15780,72
20231024,131200,3788525600,15800,15800,15810,15790,359
20231024,131100,3782853370,15800,15800,15800,15800,232
20231024,131000,3779187770,15800,15800,15800,15800,98
20231024,130900,3777639370,15810,15810,15810,15810,0
20231024,130800,3777639370,15810,15760,15810,15760,647
20231024,130700,3767425980,15760,15780,15790,15760,1212
20231024,130600,3748314140,15790,15780,15790,15780,87
20231024,130500,3746940710,15790,15840,15840,15790,925
20231024,130400,3732326780,15840,15800,15840,15790,511
20231024,130300,3724252810,15800,15790,15800,15790,230
20231024,130200,3720621100,15790,15790,15790,15790,47
20231024,130100,3719878970,15790,15800,15800,15790,140
20231024,130000,3717667520,15790,15790,15800,15790,56
20231024,125900,3716783270,15790,15800,15800,15790,188
20231024,125800,3713812990,15800,15790,15820,15790,650
20231024,125700,3703542250,15790,15790,15790,15790,342
20231024,125600,3698142070,15790,15790,15790,15790,350
20231024,125500,3692615570,15790,15800,15810,15780,688
20231024,125400,3681752090,15810,15790,15820,15790,624
20231024,125300,3671888470,15790,15790,15790,15790,513
20231024,125200,3663788200,15790,15790,15790,15790,103
20231024,125100,3662161830,15800,15800,15800,15790,22
20231024,125000,3661814350,15800,15800,15810,15800,32
20231024,124900,3661308730,15810,15820,15820,15810,430
20231024,124800,3654509500,15820,15820,15820,15820,7
20231024,124700,3654398760,15820,15850,15850,15820,120
20231024,124600,3652498250,15850,15810,15850,15800,586
20231024,124500,3643218820,15820,15790,15830,15790,657
20231024,124400,3632836400,15780,15790,15790,15780,531
20231024,124300,3624454580,15790,15780,15790,15780,31
20231024,124200,3623965360,15780,15800,15800,15770,126
20231024,124100,3621976480,15810,15810,15810,15810,4
20231024,124000,3621913240,15820,15820,15820,15820,0
20231024,123900,3621913240,15820,15790,15820,15780,484
20231024,123800,3614266100,15800,15770,15810,15770,251
20231024,123700,3610298050,15770,15810,15820,15770,666
20231024,123600,3599775070,15830,15770,15830,15770,676
20231024,123500,3589104470,15770,15780,15780,15770,500
20231024,123400,3581218290,15780,15780,15780,15770,50
20231024,123300,3580429560,15790,15790,15790,15780,20
20231024,123200,3580113830,15790,15760,15790,15760,34
20231024,123100,3579577780,15790,15800,15800,15790,57
20231024,123000,3578677390,15800,15800,15810,15800,38
20231024,122900,3578076790,15810,15800,15810,15800,140
20231024,122800,3575864170,15800,15850,15850,15800,713
20231024,122700,3564574930,15860,15850,15860,15850,761
20231024,122600,3552509490,15860,15850,15870,15850,1184
20231024,122500,3533736430,15850,15850,15850,15840,538
20231024,122400,3525213340,15840,15810,15840,15810,710
20231024,122300,3513975580,15810,15800,15820,15800,121
20231024,122200,3512062290,15800,15790,15800,15790,68
20231024,122100,3510987990,15800,15740,15830,15740,1730
20231024,122000,3483681840,15750,15760,15760,15750,168
20231024,121900,3481035560,15760,15760,15760,15750,92
20231024,121800,3479585710,15760,15770,15770,15760,211
20231024,121700,3476259120,15770,15740,15770,15730,633
20231024,121600,3466290580,15740,15730,15740,15730,284
20231024,121500,3461823200,15730,15720,15740,15710,278
20231024,121400,3457452240,15710,15710,15710,15710,37
20231024,121300,3456870970,15720,15710,15720,15700,292
20231024,121200,3452284110,15710,15710,15720,15710,64
20231024,121100,3451278630,15710,15720,15720,15710,77
20231024,121000,3450068680,15720,15720,15730,15720,292
20231024,120900,3445477980,15730,15720,15730,15720,51
20231024,120800,3444676010,15720,15710,15730,15700,182
20231024,120700,3441817430,15720,15650,15740,15650,843
20231024,120600,3428586880,15650,15640,15650,15640,51
20231024,120500,3427788800,15650,15650,15650,15640,128
20231024,120400,3425786800,15650,15640,15660,15640,474
20231024,120300,3418368430,15640,15650,15650,15640,254
20231024,120200,3414395420,15650,15650,15660,15650,113
20231024,120100,3412626120,15650,15640,15660,15640,501
20231024,120000,3404787720,15640,15660,15660,15640,602
20231024,115900,3395369980,15670,15670,15700,15650,1223
20231024,115800,3376210640,15700,15700,15700,15670,556
20231024,115700,3367487690,15690,15690,15710,15690,683
20231024,115600,3356765850,15690,15720,15720,15690,1173
20231024,115500,3338341880,15710,15710,15710,15710,46
20231024,115400,3337619220,15710,15730,15730,15710,774
20231024,115300,3325450940,15740,15750,15750,15740,154
20231024,115200,3323025760,15750,15750,15760,15750,248
20231024,115100,3319119430,15760,15730,15760,15720,410
20231024,115000,3312665260,15730,15730,15730,15720,129
20231024,114900,3310636600,15730,15730,15730,15720,464
20231024,114800,3303341280,15730,15730,15730,15720,376
20231024,114700,3297427280,15730,15740,15740,15720,807
20231024,114600,3284738910,15730,15740,15740,15720,411
20231024,114500,3278272790,15740,15740,15740,15730,156
20231024,114400,3275817740,15740,15730,15740,15730,284
20231024,114300,3271348900,15750,15680,15750,15680,2084
20231024,114200,3238557520,15690,15690,15690,15690,162
20231024,114100,3236015740,15680,15680,15690,15680,195
20231024,114000,3232957830,15690,15680,15690,15680,151
20231024,113900,3230589880,15690,15680,15700,15680,208
20231024,113800,3227326530,15690,15690,15700,15690,483
20231024,113700,3219748240,15680,15690,15690,15680,150
20231024,113600,3217396050,15670,15680,15710,15670,296
20231024,113500,3212755300,15680,15710,15710,15670,1653
20231024,113400,3186811770,15700,15700,15700,15700,327
20231024,113300,3181677870,15710,15700,15720,15700,522
20231024,113200,3173477100,15700,15670,15700,15660,1312
20231024,113100,3152905710,15670,15630,15670,15620,550
20231024,113000,3144308770,15630,15630,15630,15620,311
20231024,112900,3139448990,15630,15620,15630,15620,279
20231024,112800,3135090650,15620,15620,15620,15610,177
20231024,112700,3132326680,15620,15620,15620,15610,435
20231024,112600,3125532620,15620,15620,15630,15620,263
20231024,112500,3121423000,15630,15640,15640,15630,189
20231024,112400,3118467460,15630,15650,15660,15630,625
20231024,112300,3108693130,15650,15660,15660,15650,151
20231024,112200,3106329820,15660,15650,15660,15640,105
20231024,112100,3104686970,15640,15650,15660,15640,204
20231024,112000,3101494870,15660,15640,15660,15640,251
20231024,111900,3097567720,15650,15650,15660,15640,180
20231024,111800,3094750610,15650,15650,15660,15650,209
20231024,111700,3091479240,15660,15640,15660,15640,255
20231024,111600,3087489680,15630,15640,15640,15630,151
20231024,111500,3085128310,15630,15620,15650,15620,502
20231024,111400,3077278530,15620,15620,15620,15600,324
20231024,111300,3072220080,15600,15650,15650,15600,276
20231024,111200,3067904290,15660,15650,15680,15650,377
20231024,111100,3062001710,15680,15610,15680,15600,853
20231024,111000,3048673510,15620,15620,15620,15610,209
20231024,110900,3045409790,15620,15620,15630,15610,123
20231024,110800,3043488410,15620,15600,15630,15600,272
20231024,110700,3039241020,15600,15620,15630,15600,254
20231024,110600,3035275450,15630,15610,15640,15610,344
20231024,110500,3029898050,15620,15630,15630,15600,318
20231024,110400,3024932570,15630,15580,15630,15570,1263
20231024,110300,3005234390,15570,15570,15570,15570,199
20231024,110200,3002135960,15570,15530,15590,15530,669
20231024,110100,2991719610,15560,15530,15560,15530,460
20231024,110000,2984568490,15560,15540,15560,15530,301
20231024,105900,2979889380,15540,15540,15560,15530,248
20231024,105800,2976034890,15540,15510,15540,15510,171
20231024,105700,2973381810,15490,15500,15520,15490,512
20231024,105600,2965445640,15500,15510,15510,15490,302
20231024,105500,2960764210,15510,15500,15520,15500,166
20231024,105400,2958190200,15500,15520,15530,15500,211
20231024,105300,2954917940,15500,15510,15520,15500,187
20231024,105200,2952018010,15510,15520,15520,15460,1410
20231024,105100,2930196360,15530,15550,15550,15530,386
20231024,105000,2924197840,15550,15560,15570,15550,331
20231024,104900,2919047370,15550,15560,15560,15550,622
20231024,104800,2909370710,15570,15520,15570,15520,230
20231024,104700,2905791800,15520,15470,15560,15470,248
20231024,104600,2901940390,15450,15500,15620,15450,1415
20231024,104500,2880020580,15440,15530,15600,15440,1673
20231024,104400,2854091340,15530,15470,15540,15460,2167
20231024,104300,2820475460,15470,15490,15490,15460,426
20231024,104200,2813879590,15490,15470,15490,15470,238
20231024,104100,2810195030,15500,15480,15500,15480,1114
20231024,104000,2792935070,15480,15480,15490,15470,92
20231024,103900,2791511190,15490,15500,15500,15470,1056
20231024,103800,2775153690,15470,15480,15510,15470,312
20231024,103700,2770323600,15490,15500,15500,15490,149
20231024,103600,2768015120,15490,15500,15500,15490,150
20231024,103500,2765690560,15510,15450,15510,15450,1908
20231024,103400,2736174540,15460,15460,15470,15450,583
20231024,103300,2727161410,15470,15470,15470,15450,549
20231024,103200,2718671860,15470,15430,15470,15420,2046
20231024,103100,2687082080,15430,15430,15430,15420,634
20231024,103000,2677303170,15430,15450,15450,15430,784
20231024,102900,2665204630,15450,15450,15450,15440,1871
20231024,102800,2636310450,15460,15450,15460,15440,1076
20231024,102700,2619686300,15460,15470,15470,15450,309
20231024,102600,2614910850,15470,15460,15480,15450,343
20231024,102500,2609605430,15460,15500,15500,15460,377
20231024,102400,2603766500,15500,15440,15500,15440,3342
20231024,102300,2552070520,15440,15460,15460,15440,1058
20231024,102200,2535723660,15460,15480,15480,15460,503
20231024,102100,2527943970,15480,15530,15530,15480,1592
20231024,102000,2503252010,15560,15550,15570,15530,914
20231024,101900,2489040960,15550,15540,15550,15540,275
20231024,101800,2484765880,15540,15580,15580,15540,252
20231024,101700,2480846030,15580,15600,15600,15580,210
20231024,101600,2477572680,15600,15550,15610,15550,2767
20231024,101500,2434409380,15550,15540,15580,15530,645
20231024,101400,2424369550,15530,15540,15540,15530,103
20231024,101300,2422768970,15530,15550,15550,15520,668
20231024,101200,2412389950,15550,15560,15560,15540,337
20231024,101100,2407149940,15570,15510,15570,15510,1169
20231024,101000,2388993740,15510,15470,15540,15470,1710
20231024,100900,2362480470,15460,15450,15460,15450,142
20231024,100800,2360286510,15440,15430,15440,15430,356
20231024,100700,2354790710,15440,15460,15460,15440,128
20231024,100600,2352814340,15440,15450,15450,15440,1202
20231024,100500,2334247840,15450,15450,15450,15450,302
20231024,100400,2329581940,15450,15470,15470,15450,397
20231024,100300,2323443920,15470,15470,15480,15460,821
20231024,100200,2310743930,15470,15450,15470,15450,1551
20231024,100100,2286764940,15450,15450,15450,15440,117
20231024,100000,2284957490,15460,15480,15480,15420,256
20231024,095900,2281000400,15450,15420,15450,15410,1884
20231024,095800,2251949160,15420,15420,15430,15420,1418
20231024,095700,2230082220,15420,15450,15450,15420,2526
20231024,095600,2191084700,15450,15450,15460,15440,324
20231024,095500,2186079210,15450,15470,15470,15450,322
20231024,095400,2181101930,15470,15440,15470,15440,431
20231024,095300,2174441760,15440,15450,15450,15430,269
20231024,095200,2170289000,15450,15490,15490,15420,1702
20231024,095100,2144007890,15490,15430,15490,15420,1281
20231024,095000,2124237350,15420,15440,15490,15420,1754
20231024,094900,2097127510,15440,15430,15440,15430,1338
20231024,094800,2076474740,15440,15430,15440,15430,2688
20231024,094700,2034984130,15430,15430,15440,15430,754
20231024,094600,2023349860,15440,15440,15460,15430,2235
20231024,094500,1988842900,15450,15460,15470,15450,1559
20231024,094400,1964746520,15460,15470,15470,15460,1183
20231024,094300,1946450650,15470,15510,15510,15460,5238
20231024,094200,1865337550,15500,15510,15520,15500,1005
20231024,094100,1849752210,15510,15510,15510,15500,2362
20231024,094000,1813121620,15510,15530,15550,15510,857
20231024,093900,1799815350,15520,15570,15570,15520,3410
20231024,093800,1746822540,15570,15560,15570,15560,83
20231024,093700,1745531040,15560,15590,15600,15560,1696
20231024,093600,1719100860,15600,15600,15650,15580,1631
20231024,093500,1693627740,15600,15570,15600,15550,1893
20231024,093400,1664150420,15570,15540,15570,15530,1823
20231024,093300,1635790420,15540,15540,15550,15520,1452
20231024,093200,1613241950,15530,15440,15550,15440,2027
20231024,093100,1581841130,15430,15400,15440,15400,697
20231024,093000,1571095180,15390,15390,15400,15380,367
20231024,092900,1565447060,15380,15390,15400,15370,1006
20231024,092800,1549971750,15380,15410,15420,15380,3950
20231024,092700,1489143350,15410,15460,15460,15400,9500
20231024,092600,1342696990,15460,15470,15510,15410,8552
20231024,092500,1210401710,15460,15630,15630,15400,6770
20231024,092400,1105213010,15630,15670,15670,15630,2423
20231024,092300,1067266550,15670,15730,15730,15660,2714
20231024,092200,1024698600,15730,15710,15740,15680,11260
20231024,092100,847923550,15720,15750,15770,15710,2632
20231024,092000,806523950,15750,15800,15800,15730,4320
20231024,091900,738414320,15790,15790,15800,15790,310
20231024,091800,733517700,15810,15860,15860,15800,1127
20231024,091700,715698970,15800,15790,15880,15790,1882
20231024,091600,685962530,15790,15790,15920,15780,2145
20231024,091500,652009340,15860,15790,15860,15790,1933
20231024,091400,621425210,15790,15830,15830,15790,3632
20231024,091300,564020060,15830,15880,15880,15830,1365
20231024,091200,542375640,15880,15880,15880,15870,311
20231024,091100,537438650,15880,15850,15880,15820,2738
20231024,091000,494090950,15860,15890,15900,15860,1466
20231024,090900,470811240,15880,15880,15890,15870,1227
20231024,090800,451326690,15890,15850,15900,15850,364
20231024,090700,445546330,15850,15830,15860,15820,1105
20231024,090600,428042960,15830,15880,15880,15830,2045
20231024,090500,395619570,15880,15850,15880,15800,2395
20231024,090400,357655960,15860,15880,15900,15850,2121
20231024,090300,324005440,15870,15920,15920,15870,1871
20231024,090200,294294220,15920,15980,15980,15850,12406
20231024,090100,96996950,16000,16110,16110,15990,2827
20231024,090000,51705170,16110,16150,16150,16010,3207