KissMeData/086450/min/candle-20231102.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231102,195400,3445682620,16340,16340,16340,16340,5325
20231102,195300,3445682620,16340,16340,16340,16340,0
20231102,195200,3445682620,16340,16340,16340,16340,0
20231102,195100,3445682620,16340,16340,16340,16340,0
20231102,195000,3445682620,16340,16340,16340,16340,0
20231102,194900,3445682620,16340,16340,16340,16340,0
20231102,194800,3445682620,16340,16340,16340,16340,0
20231102,194700,3445682620,16340,16340,16340,16340,0
20231102,194600,3445682620,16340,16340,16340,16340,0
20231102,194500,3445682620,16340,16340,16340,16340,0
20231102,194400,3445682620,16340,16340,16340,16340,0
20231102,194300,3445682620,16340,16340,16340,16340,0
20231102,194200,3445682620,16340,16340,16340,16340,0
20231102,194100,3445682620,16340,16340,16340,16340,0
20231102,194000,3445682620,16340,16340,16340,16340,0
20231102,193900,3445682620,16340,16340,16340,16340,0
20231102,193800,3445682620,16340,16340,16340,16340,0
20231102,193700,3445682620,16340,16340,16340,16340,0
20231102,193600,3445682620,16340,16340,16340,16340,0
20231102,193500,3445682620,16340,16340,16340,16340,0
20231102,193400,3445682620,16340,16340,16340,16340,0
20231102,193300,3445682620,16340,16340,16340,16340,0
20231102,193200,3445682620,16340,16340,16340,16340,0
20231102,193100,3445682620,16340,16340,16340,16340,0
20231102,193000,3445682620,16340,16340,16340,16340,0
20231102,192900,3445682620,16340,16340,16340,16340,0
20231102,192800,3445682620,16340,16340,16340,16340,0
20231102,192700,3445682620,16340,16340,16340,16340,0
20231102,192600,3445682620,16340,16340,16340,16340,0
20231102,192500,3445682620,16340,16340,16340,16340,0
20231102,192400,3445682620,16340,16340,16340,16340,5325
20231102,192300,3445682620,16340,16340,16340,16340,0
20231102,192200,3445682620,16340,16340,16340,16340,0
20231102,192100,3445682620,16340,16340,16340,16340,0
20231102,192000,3445682620,16340,16340,16340,16340,0
20231102,191900,3445682620,16340,16340,16340,16340,0
20231102,191800,3445682620,16340,16340,16340,16340,0
20231102,191700,3445682620,16340,16340,16340,16340,0
20231102,191600,3445682620,16340,16340,16340,16340,0
20231102,191500,3445682620,16340,16340,16340,16340,0
20231102,191400,3445682620,16340,16340,16340,16340,0
20231102,191300,3445682620,16340,16340,16340,16340,0
20231102,191200,3445682620,16340,16340,16340,16340,0
20231102,191100,3445682620,16340,16340,16340,16340,0
20231102,191000,3445682620,16340,16340,16340,16340,0
20231102,190900,3445682620,16340,16340,16340,16340,0
20231102,190800,3445682620,16340,16340,16340,16340,0
20231102,190700,3445682620,16340,16340,16340,16340,0
20231102,190600,3445682620,16340,16340,16340,16340,0
20231102,190500,3445682620,16340,16340,16340,16340,0
20231102,190400,3445682620,16340,16340,16340,16340,0
20231102,190300,3445682620,16340,16340,16340,16340,0
20231102,190200,3445682620,16340,16340,16340,16340,0
20231102,190100,3445682620,16340,16340,16340,16340,0
20231102,190000,3445682620,16340,16340,16340,16340,0
20231102,185900,3445682620,16340,16340,16340,16340,0
20231102,185800,3445682620,16340,16340,16340,16340,0
20231102,185700,3445682620,16340,16340,16340,16340,0
20231102,185600,3445682620,16340,16340,16340,16340,0
20231102,185500,3445682620,16340,16340,16340,16340,0
20231102,185400,3445682620,16340,16340,16340,16340,5325
20231102,185300,3445682620,16340,16340,16340,16340,0
20231102,185200,3445682620,16340,16340,16340,16340,0
20231102,185100,3445682620,16340,16340,16340,16340,0
20231102,185000,3445682620,16340,16340,16340,16340,0
20231102,184900,3445682620,16340,16340,16340,16340,0
20231102,184800,3445682620,16340,16340,16340,16340,0
20231102,184700,3445682620,16340,16340,16340,16340,0
20231102,184600,3445682620,16340,16340,16340,16340,0
20231102,184500,3445682620,16340,16340,16340,16340,0
20231102,184400,3445682620,16340,16340,16340,16340,0
20231102,184300,3445682620,16340,16340,16340,16340,0
20231102,184200,3445682620,16340,16340,16340,16340,0
20231102,184100,3445682620,16340,16340,16340,16340,0
20231102,184000,3445682620,16340,16340,16340,16340,0
20231102,183900,3445682620,16340,16340,16340,16340,0
20231102,183800,3445682620,16340,16340,16340,16340,0
20231102,183700,3445682620,16340,16340,16340,16340,0
20231102,183600,3445682620,16340,16340,16340,16340,0
20231102,183500,3445682620,16340,16340,16340,16340,0
20231102,183400,3445682620,16340,16340,16340,16340,0
20231102,183300,3445682620,16340,16340,16340,16340,0
20231102,183200,3445682620,16340,16340,16340,16340,0
20231102,183100,3445682620,16340,16340,16340,16340,0
20231102,183000,3445682620,16340,16340,16340,16340,0
20231102,182900,3445682620,16340,16340,16340,16340,0
20231102,182800,3445682620,16340,16340,16340,16340,0
20231102,182700,3445682620,16340,16340,16340,16340,0
20231102,182600,3445682620,16340,16340,16340,16340,0
20231102,182500,3445682620,16340,16340,16340,16340,0
20231102,182400,3445682620,16340,16340,16340,16340,5325
20231102,182300,3445682620,16340,16340,16340,16340,0
20231102,182200,3445682620,16340,16340,16340,16340,0
20231102,182100,3445682620,16340,16340,16340,16340,0
20231102,182000,3445682620,16340,16340,16340,16340,0
20231102,181900,3445682620,16340,16340,16340,16340,0
20231102,181800,3445682620,16340,16340,16340,16340,0
20231102,181700,3445682620,16340,16340,16340,16340,0
20231102,181600,3445682620,16340,16340,16340,16340,0
20231102,181500,3445682620,16340,16340,16340,16340,0
20231102,181400,3445682620,16340,16340,16340,16340,0
20231102,181300,3445682620,16340,16340,16340,16340,0
20231102,181200,3445682620,16340,16340,16340,16340,0
20231102,181100,3445682620,16340,16340,16340,16340,0
20231102,181000,3445682620,16340,16340,16340,16340,0
20231102,180900,3445682620,16340,16340,16340,16340,0
20231102,180800,3445682620,16340,16340,16340,16340,0
20231102,180700,3445682620,16340,16340,16340,16340,0
20231102,180600,3445682620,16340,16340,16340,16340,0
20231102,180500,3445682620,16340,16340,16340,16340,0
20231102,180400,3445682620,16340,16340,16340,16340,0
20231102,180300,3445682620,16340,16340,16340,16340,0
20231102,180200,3445682620,16340,16340,16340,16340,0
20231102,180100,3445682620,16340,16340,16340,16340,0
20231102,180000,3445682620,16340,16340,16340,16340,0
20231102,175900,3445682620,16340,16340,16340,16340,0
20231102,175800,3445682620,16340,16340,16340,16340,0
20231102,175700,3445682620,16340,16340,16340,16340,0
20231102,175600,3445682620,16340,16340,16340,16340,0
20231102,175500,3445682620,16340,16340,16340,16340,0
20231102,175400,3445682620,16340,16340,16340,16340,5325
20231102,175300,3445682620,16340,16340,16340,16340,0
20231102,175200,3445682620,16340,16340,16340,16340,0
20231102,175100,3445682620,16340,16340,16340,16340,0
20231102,175000,3445682620,16340,16340,16340,16340,0
20231102,174900,3445682620,16340,16340,16340,16340,0
20231102,174800,3445682620,16340,16340,16340,16340,0
20231102,174700,3445682620,16340,16340,16340,16340,0
20231102,174600,3445682620,16340,16340,16340,16340,0
20231102,174500,3445682620,16340,16340,16340,16340,0
20231102,174400,3445682620,16340,16340,16340,16340,0
20231102,174300,3445682620,16340,16340,16340,16340,0
20231102,174200,3445682620,16340,16340,16340,16340,0
20231102,174100,3445682620,16340,16340,16340,16340,0
20231102,174000,3445682620,16340,16340,16340,16340,0
20231102,173900,3445682620,16340,16340,16340,16340,0
20231102,173800,3445682620,16340,16340,16340,16340,0
20231102,173700,3445682620,16340,16340,16340,16340,0
20231102,173600,3445682620,16340,16340,16340,16340,0
20231102,173500,3445682620,16340,16340,16340,16340,0
20231102,173400,3445682620,16340,16340,16340,16340,0
20231102,173300,3445682620,16340,16340,16340,16340,0
20231102,173200,3445682620,16340,16340,16340,16340,0
20231102,173100,3445682620,16340,16340,16340,16340,0
20231102,173000,3445682620,16340,16340,16340,16340,0
20231102,172900,3445682620,16340,16340,16340,16340,0
20231102,172800,3445682620,16340,16340,16340,16340,0
20231102,172700,3445682620,16340,16340,16340,16340,0
20231102,172600,3445682620,16340,16340,16340,16340,0
20231102,172500,3445682620,16340,16340,16340,16340,0
20231102,172400,3445682620,16340,16340,16340,16340,5325
20231102,172300,3445682620,16340,16340,16340,16340,0
20231102,172200,3445682620,16340,16340,16340,16340,0
20231102,172100,3445682620,16340,16340,16340,16340,0
20231102,172000,3445682620,16340,16340,16340,16340,0
20231102,171900,3445682620,16340,16340,16340,16340,0
20231102,171800,3445682620,16340,16340,16340,16340,0
20231102,171700,3445682620,16340,16340,16340,16340,0
20231102,171600,3445682620,16340,16340,16340,16340,0
20231102,171500,3445682620,16340,16340,16340,16340,0
20231102,171400,3445682620,16340,16340,16340,16340,0
20231102,171300,3445682620,16340,16340,16340,16340,0
20231102,171200,3445682620,16340,16340,16340,16340,0
20231102,171100,3445682620,16340,16340,16340,16340,0
20231102,171000,3445682620,16340,16340,16340,16340,0
20231102,170900,3445682620,16340,16340,16340,16340,0
20231102,170800,3445682620,16340,16340,16340,16340,0
20231102,170700,3445682620,16340,16340,16340,16340,0
20231102,170600,3445682620,16340,16340,16340,16340,0
20231102,170500,3445682620,16340,16340,16340,16340,0
20231102,170400,3445682620,16340,16340,16340,16340,0
20231102,170300,3445682620,16340,16340,16340,16340,0
20231102,170200,3445682620,16340,16340,16340,16340,0
20231102,170100,3445682620,16340,16340,16340,16340,0
20231102,170000,3445682620,16340,16340,16340,16340,0
20231102,165900,3445682620,16340,16340,16340,16340,0
20231102,165800,3445682620,16340,16340,16340,16340,0
20231102,165700,3445682620,16340,16340,16340,16340,0
20231102,165600,3445682620,16340,16340,16340,16340,0
20231102,165500,3445682620,16340,16340,16340,16340,0
20231102,165400,3445682620,16340,16340,16340,16340,5325
20231102,165300,3445682620,16340,16340,16340,16340,0
20231102,165200,3445682620,16340,16340,16340,16340,0
20231102,165100,3445682620,16340,16340,16340,16340,0
20231102,165000,3445682620,16340,16340,16340,16340,0
20231102,164900,3445682620,16340,16340,16340,16340,0
20231102,164800,3445682620,16340,16340,16340,16340,0
20231102,164700,3445682620,16340,16340,16340,16340,0
20231102,164600,3445682620,16340,16340,16340,16340,0
20231102,164500,3445682620,16340,16340,16340,16340,0
20231102,164400,3445682620,16340,16340,16340,16340,0
20231102,164300,3445682620,16340,16340,16340,16340,0
20231102,164200,3445682620,16340,16340,16340,16340,0
20231102,164100,3445682620,16340,16340,16340,16340,0
20231102,164000,3445682620,16340,16340,16340,16340,0
20231102,163900,3445682620,16340,16340,16340,16340,0
20231102,163800,3445682620,16340,16340,16340,16340,0
20231102,163700,3445682620,16340,16340,16340,16340,0
20231102,163600,3445682620,16340,16340,16340,16340,0
20231102,163500,3445682620,16340,16340,16340,16340,0
20231102,163400,3445682620,16340,16340,16340,16340,0
20231102,163300,3445682620,16340,16340,16340,16340,0
20231102,163200,3445682620,16340,16340,16340,16340,0
20231102,163100,3445682620,16340,16340,16340,16340,0
20231102,163000,3445682620,16340,16340,16340,16340,0
20231102,162900,3445682620,16340,16340,16340,16340,0
20231102,162800,3445682620,16340,16340,16340,16340,0
20231102,162700,3445682620,16340,16340,16340,16340,0
20231102,162600,3445682620,16340,16340,16340,16340,0
20231102,162500,3445682620,16340,16340,16340,16340,0
20231102,162400,3445682620,16340,16340,16340,16340,5325
20231102,162300,3445682620,16340,16340,16340,16340,0
20231102,162200,3445682620,16340,16340,16340,16340,0
20231102,162100,3445682620,16340,16340,16340,16340,0
20231102,162000,3445682620,16340,16340,16340,16340,0
20231102,161900,3445682620,16340,16340,16340,16340,0
20231102,161800,3445682620,16340,16340,16340,16340,0
20231102,161700,3445682620,16340,16340,16340,16340,0
20231102,161600,3445682620,16340,16340,16340,16340,0
20231102,161500,3445682620,16340,16340,16340,16340,0
20231102,161400,3445682620,16340,16340,16340,16340,0
20231102,161300,3445682620,16340,16340,16340,16340,0
20231102,161200,3445682620,16340,16340,16340,16340,0
20231102,161100,3445682620,16340,16340,16340,16340,0
20231102,161000,3445682620,16340,16340,16340,16340,0
20231102,160900,3445682620,16340,16340,16340,16340,0
20231102,160800,3445682620,16340,16340,16340,16340,0
20231102,160700,3445682620,16340,16340,16340,16340,0
20231102,160600,3445682620,16340,16340,16340,16340,0
20231102,160500,3445682620,16340,16340,16340,16340,0
20231102,160400,3445682620,16340,16340,16340,16340,0
20231102,160300,3445682620,16340,16340,16340,16340,0
20231102,160200,3445682620,16340,16340,16340,16340,0
20231102,160100,3445682620,16340,16340,16340,16340,0
20231102,160000,3445682620,16340,16340,16340,16340,0
20231102,155900,3445682620,16340,16340,16340,16340,0
20231102,155800,3445682620,16340,16340,16340,16340,0
20231102,155700,3445682620,16340,16340,16340,16340,0
20231102,155600,3445682620,16340,16340,16340,16340,0
20231102,155500,3445682620,16340,16340,16340,16340,0
20231102,155400,3445682620,16340,16340,16340,16340,5325
20231102,155300,3445682620,16340,16340,16340,16340,0
20231102,155200,3445682620,16340,16340,16340,16340,0
20231102,155100,3445682620,16340,16340,16340,16340,0
20231102,155000,3445682620,16340,16340,16340,16340,0
20231102,154900,3445682620,16340,16340,16340,16340,0
20231102,154800,3445682620,16340,16340,16340,16340,0
20231102,154700,3445682620,16340,16340,16340,16340,0
20231102,154600,3445682620,16340,16340,16340,16340,0
20231102,154500,3445682620,16340,16340,16340,16340,0
20231102,154400,3445682620,16340,16340,16340,16340,0
20231102,154300,3445682620,16340,16340,16340,16340,0
20231102,154200,3445682620,16340,16340,16340,16340,0
20231102,154100,3445682620,16340,16340,16340,16340,0
20231102,154000,3445682620,16340,16340,16340,16340,0
20231102,153900,3445682620,16340,16340,16340,16340,0
20231102,153800,3445682620,16340,16340,16340,16340,0
20231102,153700,3445682620,16340,16340,16340,16340,0
20231102,153600,3445682620,16340,16340,16340,16340,0
20231102,153500,3445682620,16340,16340,16340,16340,0
20231102,153400,3445682620,16340,16340,16340,16340,0
20231102,153300,3445682620,16340,16340,16340,16340,0
20231102,153200,3445682620,16340,16340,16340,16340,0
20231102,153100,3445682620,16340,16340,16340,16340,0
20231102,153000,3445682620,16340,16340,16340,16340,5325
20231102,152900,3358672120,16390,16390,16390,16390,0
20231102,152800,3358672120,16390,16390,16390,16390,0
20231102,152700,3358672120,16390,16390,16390,16390,0
20231102,152600,3358672120,16390,16390,16390,16390,0
20231102,152500,3358672120,16390,16390,16390,16390,0
20231102,152400,3358672120,16390,16390,16390,16390,0
20231102,152300,3358672120,16390,16390,16390,16390,0
20231102,152200,3358672120,16390,16390,16390,16390,0
20231102,152100,3358672120,16390,16390,16390,16390,0
20231102,152000,3358672120,16390,16390,16390,16390,0
20231102,151900,3358672120,16390,16410,16410,16390,4195
20231102,151800,3289911650,16410,16420,16420,16400,44
20231102,151700,3289189460,16420,16440,16440,16400,831
20231102,151600,3275541250,16440,16440,16440,16430,582
20231102,151500,3265975030,16440,16450,16450,16430,667
20231102,151400,3255008280,16450,16470,16470,16440,728
20231102,151300,3243024440,16470,16470,16480,16460,854
20231102,151200,3228963670,16480,16460,16480,16450,1230
20231102,151100,3208709910,16470,16470,16470,16450,427
20231102,151000,3201679520,16470,16480,16480,16470,1334
20231102,150900,3179703910,16480,16460,16480,16450,975
20231102,150800,3163654510,16460,16450,16460,16450,1122
20231102,150700,3145197020,16450,16450,16450,16440,485
20231102,150600,3137221260,16450,16440,16450,16440,368
20231102,150500,3131170510,16440,16450,16450,16440,887
20231102,150400,3116583420,16450,16450,16450,16440,637
20231102,150300,3106106540,16450,16460,16460,16440,368
20231102,150200,3100053870,16450,16410,16450,16400,1196
20231102,150100,3080418520,16400,16400,16410,16400,146
20231102,150000,3078023230,16400,16400,16410,16400,469
20231102,145900,3070329190,16400,16410,16410,16400,578
20231102,145800,3060847870,16410,16410,16410,16400,459
20231102,145700,3053318470,16410,16400,16410,16390,956
20231102,145600,3037641870,16410,16400,16410,16400,209
20231102,145500,3034213310,16410,16410,16410,16400,341
20231102,145400,3028619710,16400,16410,16410,16400,496
20231102,145300,3020484060,16400,16400,16410,16400,537
20231102,145200,3011675580,16400,16410,16410,16400,278
20231102,145100,3007115510,16410,16410,16420,16410,315
20231102,145000,3001945050,16420,16420,16420,16410,415
20231102,144900,2995130910,16420,16420,16420,16410,771
20231102,144800,2982475440,16420,16410,16420,16410,559
20231102,144700,2973301780,16410,16400,16410,16400,534
20231102,144600,2964539400,16400,16420,16420,16400,2591
20231102,144500,2922041070,16420,16430,16450,16410,474
20231102,144400,2914252090,16430,16390,16430,16390,954
20231102,144300,2898608380,16380,16390,16390,16380,465
20231102,144200,2890990830,16390,16390,16390,16380,415
20231102,144100,2884192300,16390,16390,16390,16380,210
20231102,144000,2880751620,16390,16410,16410,16390,1016
20231102,143900,2864092220,16410,16410,16410,16410,426
20231102,143800,2857101560,16410,16410,16410,16400,488
20231102,143700,2849097160,16410,16410,16430,16410,650
20231102,143600,2838426640,16400,16420,16420,16400,810
20231102,143500,2825139110,16420,16440,16440,16410,456
20231102,143400,2817649880,16450,16450,16460,16450,241
20231102,143300,2813684600,16450,16460,16460,16450,1825
20231102,143200,2783650040,16460,16470,16470,16460,603
20231102,143100,2773723150,16470,16470,16470,16460,307
20231102,143000,2768668370,16470,16470,16470,16460,599
20231102,142900,2758804630,16470,16470,16470,16460,420
20231102,142800,2751890410,16460,16460,16470,16460,115
20231102,142700,2749996400,16470,16470,16480,16460,221
20231102,142600,2746356370,16460,16470,16470,16460,625
20231102,142500,2736066350,16470,16470,16470,16470,398
20231102,142400,2729511290,16470,16460,16470,16450,886
20231102,142300,2714926380,16460,16460,16460,16460,231
20231102,142200,2711124120,16470,16480,16480,16470,141
20231102,142100,2708800800,16470,16500,16500,16470,631
20231102,142000,2698400120,16500,16510,16510,16500,251
20231102,141900,2694258280,16510,16500,16510,16500,562
20231102,141800,2684983550,16500,16490,16500,16490,1168
20231102,141700,2665715680,16500,16500,16500,16490,415
20231102,141600,2658868190,16510,16510,16510,16510,383
20231102,141500,2652544860,16510,16500,16520,16500,1319
20231102,141400,2630779640,16490,16530,16530,16490,516
20231102,141300,2622261060,16520,16520,16520,16520,820
20231102,141200,2608714660,16520,16540,16540,16510,101
20231102,141100,2607046020,16530,16530,16540,16530,437
20231102,141000,2599822210,16530,16500,16530,16480,1656
20231102,140900,2572487510,16500,16510,16510,16480,2359
20231102,140800,2533589090,16490,16480,16490,16480,1101
20231102,140700,2515434870,16480,16510,16510,16480,3988
20231102,140600,2449632470,16520,16510,16520,16510,606
20231102,140500,2439623770,16510,16530,16530,16510,302
20231102,140400,2434636340,16520,16540,16540,16510,337
20231102,140300,2429069570,16540,16530,16550,16530,563
20231102,140200,2419759400,16530,16530,16540,16500,1632
20231102,140100,2392802280,16530,16540,16550,16530,597
20231102,140000,2382929400,16560,16570,16570,16560,638
20231102,135900,2372362980,16550,16590,16590,16530,771
20231102,135800,2359592290,16590,16600,16600,16530,1823
20231102,135700,2329376950,16600,16600,16600,16600,508
20231102,135600,2320944150,16600,16570,16600,16570,648
20231102,135500,2310195850,16570,16580,16600,16570,1883
20231102,135400,2278967580,16570,16570,16580,16570,248
20231102,135300,2274857010,16560,16560,16570,16550,1634
20231102,135200,2247797470,16560,16550,16560,16550,31
20231102,135100,2247284210,16550,16540,16550,16540,590
20231102,135000,2237520050,16540,16550,16550,16540,562
20231102,134900,2228221250,16550,16520,16550,16520,1250
20231102,134800,2207565580,16520,16510,16520,16500,825
20231102,134700,2193945750,16510,16510,16510,16510,369
20231102,134600,2187853560,16510,16510,16510,16510,395
20231102,134500,2181332110,16510,16510,16510,16500,358
20231102,134400,2175423360,16510,16500,16510,16500,804
20231102,134300,2162153230,16500,16500,16500,16490,343
20231102,134200,2156493740,16490,16470,16490,16470,754
20231102,134100,2144068100,16480,16480,16480,16460,878
20231102,134000,2129602670,16470,16450,16480,16450,372
20231102,133900,2123476960,16470,16460,16470,16460,637
20231102,133800,2112991180,16460,16460,16460,16450,324
20231102,133700,2107660360,16440,16470,16470,16440,896
20231102,133600,2092922800,16470,16460,16470,16440,225
20231102,133500,2089220430,16460,16480,16480,16460,755
20231102,133400,2076781530,16480,16470,16480,16470,423
20231102,133300,2069814480,16470,16480,16480,16440,714
20231102,133200,2058059920,16470,16460,16480,16460,576
20231102,133100,2048575320,16480,16490,16490,16470,440
20231102,133000,2041324150,16480,16480,16490,16480,604
20231102,132900,2031366750,16480,16480,16480,16470,440
20231102,132800,2024115690,16480,16480,16480,16480,974
20231102,132700,2008064170,16470,16460,16470,16460,1011
20231102,132600,1991420410,16460,16450,16460,16450,299
20231102,132500,1986501800,16450,16450,16460,16450,1536
20231102,132400,1961228530,16460,16460,16460,16460,105
20231102,132300,1959500230,16460,16460,16460,16450,726
20231102,132200,1947552100,16450,16390,16450,16390,7151
20231102,132100,1830205060,16390,16380,16390,16370,1299
20231102,132000,1808927690,16380,16380,16380,16370,336
20231102,131900,1803425840,16380,16370,16380,16360,384
20231102,131800,1797140280,16370,16370,16370,16360,468
20231102,131700,1789479170,16380,16370,16380,16370,235
20231102,131600,1785631880,16370,16380,16380,16370,136
20231102,131500,1783404220,16380,16370,16380,16370,267
20231102,131400,1779032890,16380,16380,16380,16380,131
20231102,131300,1776887110,16380,16380,16380,16380,227
20231102,131200,1773168850,16380,16380,16390,16380,395
20231102,131100,1766698630,16370,16380,16380,16370,29
20231102,131000,1766223770,16380,16380,16390,16370,343
20231102,130900,1760605510,16380,16380,16380,16380,999
20231102,130800,1744241890,16380,16390,16390,16380,89
20231102,130700,1742783640,16390,16390,16390,16390,116
20231102,130600,1740882400,16380,16390,16390,16380,221
20231102,130500,1737262180,16390,16390,16390,16390,100
20231102,130400,1735623180,16390,16380,16390,16380,383
20231102,130300,1729349140,16390,16380,16390,16380,31
20231102,130200,1728841200,16380,16380,16380,16380,124
20231102,130100,1726810080,16380,16380,16390,16370,265
20231102,130000,1722469460,16390,16380,16390,16380,80
20231102,125900,1721158560,16380,16390,16390,16380,310
20231102,125800,1716079760,16390,16380,16390,16380,350
20231102,125700,1710346570,16380,16380,16390,16370,586
20231102,125600,1700746310,16380,16380,16380,16380,146
20231102,125500,1698354830,16380,16400,16400,16380,489
20231102,125400,1690343520,16390,16410,16410,16390,633
20231102,125300,1679962240,16410,16400,16410,16400,131
20231102,125200,1677812840,16400,16410,16410,16400,245
20231102,125100,1673794240,16410,16400,16410,16400,610
20231102,125000,1663790030,16410,16410,16410,16400,336
20231102,124900,1658278100,16410,16410,16410,16410,0
20231102,124800,1658278100,16410,16400,16410,16400,79
20231102,124700,1656981860,16410,16400,16410,16400,283
20231102,124600,1652339660,16410,16400,16410,16400,62
20231102,124500,1651322390,16410,16410,16410,16410,37
20231102,124400,1650715220,16410,16410,16410,16400,344
20231102,124300,1645072290,16400,16400,16410,16400,145
20231102,124200,1642693990,16410,16410,16410,16410,12
20231102,124100,1642497070,16400,16410,16410,16400,333
20231102,124000,1637034520,16410,16410,16410,16410,2
20231102,123900,1637001700,16410,16400,16410,16400,951
20231102,123800,1621404750,16410,16410,16410,16410,100
20231102,123700,1619763750,16400,16410,16410,16400,71
20231102,123600,1618598790,16400,16410,16410,16400,784
20231102,123500,1605740180,16410,16410,16410,16400,95
20231102,123400,1604181530,16410,16410,16410,16410,1
20231102,123300,1604165120,16410,16410,16410,16400,763
20231102,123200,1591650110,16410,16410,16410,16410,0
20231102,123100,1591650110,16410,16410,16410,16400,102
20231102,123000,1589976300,16400,16410,16410,16400,321
20231102,122900,1584710530,16410,16410,16410,16410,57
20231102,122800,1583775160,16400,16410,16410,16400,48
20231102,122700,1582987500,16410,16410,16410,16410,770
20231102,122600,1570351800,16410,16400,16410,16400,135
20231102,122500,1568136800,16400,16410,16410,16400,444
20231102,122400,1560853590,16410,16400,16410,16400,133
20231102,122300,1558671230,16410,16410,16410,16410,27
20231102,122200,1558228160,16410,16410,16410,16400,588
20231102,122100,1548581050,16420,16420,16420,16410,194
20231102,122000,1545396040,16410,16420,16430,16410,59
20231102,121900,1544427190,16410,16430,16430,16410,204
20231102,121800,1541079150,16420,16420,16420,16420,227
20231102,121700,1537351810,16410,16430,16430,16410,887
20231102,121600,1522788180,16430,16430,16440,16430,453
20231102,121500,1515344920,16440,16430,16440,16430,622
20231102,121400,1505124460,16430,16440,16440,16430,775
20231102,121300,1492390510,16430,16430,16430,16430,10
20231102,121200,1492226210,16440,16450,16450,16440,404
20231102,121100,1485583040,16440,16430,16440,16430,627
20231102,121000,1475276980,16430,16440,16440,16430,163
20231102,120900,1472597400,16440,16440,16440,16430,52
20231102,120800,1471742790,16430,16450,16450,16430,288
20231102,120700,1467009060,16450,16450,16460,16450,185
20231102,120600,1463964590,16460,16450,16460,16450,232
20231102,120500,1460147700,16450,16460,16460,16450,130
20231102,120400,1458008900,16450,16460,16460,16450,190
20231102,120300,1454882220,16460,16460,16460,16450,318
20231102,120200,1449648510,16460,16460,16470,16460,305
20231102,120100,1444627710,16450,16430,16450,16430,643
20231102,120000,1434060220,16430,16420,16430,16420,286
20231102,115900,1429363660,16420,16420,16420,16420,1200
20231102,115800,1409659660,16420,16420,16420,16420,163
20231102,115700,1406983200,16410,16420,16420,16410,256
20231102,115600,1402781700,16420,16410,16420,16410,38
20231102,115500,1402157840,16410,16420,16420,16410,161
20231102,115400,1399514230,16410,16420,16420,16410,1085
20231102,115300,1381701360,16420,16410,16420,16410,160
20231102,115200,1379075160,16420,16410,16420,16410,447
20231102,115100,1371737250,16420,16420,16420,16420,70
20231102,115000,1370587850,16420,16420,16420,16420,34
20231102,114900,1370029570,16420,16420,16420,16410,311
20231102,114800,1364924780,16420,16420,16420,16420,66
20231102,114700,1363841060,16420,16410,16420,16400,109
20231102,114600,1362052760,16420,16420,16420,16410,246
20231102,114500,1358015270,16410,16410,16410,16410,37
20231102,114400,1357408100,16400,16410,16410,16400,730
20231102,114300,1345432650,16410,16400,16410,16400,1167
20231102,114200,1326292850,16400,16400,16400,16400,12
20231102,114100,1326096050,16390,16400,16400,16390,418
20231102,114000,1319244030,16390,16410,16410,16390,473
20231102,113900,1311487920,16410,16410,16410,16400,328
20231102,113800,1306105860,16420,16420,16420,16410,318
20231102,113700,1300886130,16420,16420,16420,16420,76
20231102,113600,1299638210,16410,16410,16410,16410,85
20231102,113500,1298243360,16410,16420,16420,16410,308
20231102,113400,1293187440,16410,16410,16410,16410,57
20231102,113300,1292252070,16410,16410,16410,16410,66
20231102,113200,1291169010,16410,16420,16420,16410,331
20231102,113100,1285735730,16410,16410,16420,16410,226
20231102,113000,1282026610,16420,16420,16420,16410,239
20231102,112900,1278104060,16410,16420,16420,16410,453
20231102,112800,1270669310,16420,16430,16430,16420,379
20231102,112700,1264444320,16420,16430,16430,16420,222
20231102,112600,1260799070,16430,16430,16430,16430,1252
20231102,112500,1240228710,16430,16430,16430,16430,30
20231102,112400,1239735810,16430,16430,16430,16420,241
20231102,112300,1235778000,16430,16430,16430,16430,154
20231102,112200,1233247780,16420,16430,16430,16420,173
20231102,112100,1230406600,16420,16430,16430,16420,244
20231102,112000,1226399990,16430,16430,16430,16430,257
20231102,111900,1222177480,16420,16420,16420,16420,183
20231102,111800,1219172620,16430,16430,16430,16430,107
20231102,111700,1217414610,16430,16420,16430,16420,156
20231102,111600,1214852590,16420,16430,16430,16420,215
20231102,111500,1211321990,16420,16420,16420,16420,449
20231102,111400,1203949410,16420,16420,16420,16420,1
20231102,111300,1203932990,16420,16420,16430,16410,332
20231102,111200,1198483280,16420,16410,16420,16410,939
20231102,111100,1183073810,16410,16410,16410,16410,20
20231102,111000,1182745610,16410,16410,16410,16400,270
20231102,110900,1178316740,16410,16410,16410,16410,131
20231102,110800,1176167030,16410,16400,16410,16400,260
20231102,110700,1171902330,16410,16420,16420,16410,109
20231102,110600,1170113490,16420,16400,16420,16400,446
20231102,110500,1162798650,16400,16410,16410,16400,163
20231102,110400,1160124240,16410,16400,16410,16400,128
20231102,110300,1158024640,16400,16400,16400,16400,211
20231102,110200,1154564240,16390,16410,16410,16390,184
20231102,110100,1151547020,16410,16410,16410,16410,14
20231102,110000,1151317280,16410,16390,16410,16390,452
20231102,105900,1143905180,16400,16420,16420,16400,270
20231102,105800,1139476130,16420,16420,16420,16420,38
20231102,105700,1138852170,16400,16400,16400,16390,284
20231102,105600,1134194580,16410,16400,16410,16400,75
20231102,105500,1132964120,16410,16410,16410,16400,423
20231102,105400,1126025450,16420,16420,16420,16410,531
20231102,105300,1117310890,16420,16420,16420,16420,164
20231102,105200,1114618010,16410,16420,16420,16410,89
20231102,105100,1113157130,16420,16420,16420,16410,385
20231102,105000,1106837250,16420,16420,16420,16420,11
20231102,104900,1106656630,16410,16400,16410,16400,133
20231102,104800,1104475140,16400,16410,16410,16390,358
20231102,104700,1098603530,16400,16400,16400,16390,994
20231102,104600,1082302030,16400,16430,16430,16390,3166
20231102,104500,1030345530,16430,16440,16440,16430,239
20231102,104400,1026418200,16440,16440,16440,16440,8
20231102,104300,1026286680,16440,16450,16450,16440,238
20231102,104200,1022373260,16450,16440,16450,16430,282
20231102,104100,1017736900,16440,16440,16440,16430,48
20231102,104000,1016947790,16440,16450,16450,16440,253
20231102,103900,1012786710,16450,16430,16450,16420,595
20231102,103800,1003013030,16430,16430,16450,16430,633
20231102,103700,992607770,16430,16430,16440,16430,222
20231102,103600,988959260,16430,16450,16450,16430,64
20231102,103500,987907030,16470,16470,16470,16470,537
20231102,103400,979062640,16470,16430,16480,16430,821
20231102,103300,965551460,16440,16440,16440,16440,1391
20231102,103200,942683420,16440,16430,16440,16410,738
20231102,103100,930565550,16420,16420,16450,16410,336
20231102,103000,925043010,16400,16420,16430,16400,2483
20231102,102900,884288090,16430,16470,16470,16430,1889
20231102,102800,853237880,16470,16460,16470,16460,604
20231102,102700,843295540,16480,16480,16480,16470,400
20231102,102600,836706540,16480,16490,16490,16480,264
20231102,102500,832355450,16480,16500,16500,16480,482
20231102,102400,824404430,16510,16510,16520,16510,267
20231102,102300,819996050,16520,16520,16520,16520,138
20231102,102200,817716290,16520,16520,16530,16520,536
20231102,102100,808860470,16530,16540,16540,16530,165
20231102,102000,806131460,16550,16500,16550,16500,1650
20231102,101900,778883390,16490,16500,16500,16480,622
20231102,101800,768632010,16490,16480,16490,16480,316
20231102,101700,763423080,16460,16480,16480,16460,626
20231102,101600,753111270,16470,16480,16480,16470,330
20231102,101500,747673610,16480,16480,16490,16480,567
20231102,101400,738328360,16500,16480,16500,16480,1487
20231102,101300,713797700,16480,16490,16490,16480,497
20231102,101200,705604480,16500,16500,16500,16500,224
20231102,101100,701908480,16510,16520,16520,16510,234
20231102,101000,698044260,16520,16480,16520,16480,441
20231102,100900,690769140,16470,16480,16480,16470,99
20231102,100800,689138210,16480,16470,16480,16470,145
20231102,100700,686749550,16470,16490,16490,16470,135
20231102,100600,684524060,16490,16500,16500,16490,390
20231102,100500,678090790,16510,16500,16510,16500,159
20231102,100400,675465760,16500,16520,16520,16500,263
20231102,100300,671123780,16530,16500,16530,16500,1549
20231102,100200,645539420,16510,16510,16510,16510,79
20231102,100100,644235130,16500,16500,16500,16480,1742
20231102,100000,615504420,16500,16490,16500,16490,36
20231102,095900,614910700,16490,16500,16500,16490,253
20231102,095800,610737210,16500,16500,16500,16500,22
20231102,095700,610374210,16500,16500,16500,16490,91
20231102,095600,608873150,16500,16500,16510,16500,275
20231102,095500,604335150,16500,16500,16500,16500,67
20231102,095400,603229650,16500,16510,16510,16500,393
20231102,095300,596741890,16500,16500,16500,16500,658
20231102,095200,585884890,16500,16520,16520,16500,426
20231102,095100,578852470,16520,16430,16520,16430,840
20231102,095000,565021750,16430,16450,16450,16430,54
20231102,094900,564134090,16450,16420,16450,16420,540
20231102,094800,555263610,16440,16420,16460,16420,499
20231102,094700,547064040,16420,16410,16420,16410,230
20231102,094600,543287820,16410,16450,16450,16410,430
20231102,094500,536221190,16440,16450,16450,16440,494
20231102,094400,528094960,16440,16450,16450,16430,1001
20231102,094300,511640750,16450,16450,16450,16440,119
20231102,094200,509683770,16450,16500,16500,16450,525
20231102,094100,501042490,16530,16460,16530,16460,377
20231102,094000,494820770,16460,16460,16460,16440,416
20231102,093900,487976090,16460,16460,16470,16440,1084
20231102,093800,470139580,16490,16550,16550,16490,445
20231102,093700,462789290,16570,16530,16580,16530,983
20231102,093600,446511560,16520,16520,16540,16520,1484
20231102,093500,421979110,16520,16520,16530,16510,770
20231102,093400,409261570,16520,16470,16520,16470,795
20231102,093300,396139090,16480,16450,16480,16450,158
20231102,093200,393538510,16450,16440,16450,16440,371
20231102,093100,387438790,16440,16430,16440,16430,206
20231102,093000,384052890,16440,16430,16440,16430,336
20231102,092900,378530050,16440,16440,16440,16430,72
20231102,092800,377346770,16440,16440,16440,16440,131
20231102,092700,375193130,16440,16390,16440,16390,578
20231102,092600,365708870,16390,16390,16390,16370,806
20231102,092500,352506490,16390,16450,16460,16390,1620
20231102,092400,325897350,16460,16470,16470,16460,140
20231102,092300,323592900,16500,16510,16510,16450,1844
20231102,092200,293203230,16510,16510,16520,16510,98
20231102,092100,291584750,16510,16520,16530,16510,308
20231102,092000,286496610,16520,16520,16520,16520,737
20231102,091900,274321370,16510,16500,16520,16500,1034
20231102,091800,257248440,16500,16490,16510,16490,458
20231102,091700,249692460,16490,16490,16490,16480,273
20231102,091600,245191820,16490,16480,16500,16480,233
20231102,091500,241349940,16480,16480,16490,16470,263
20231102,091400,237015220,16480,16480,16480,16470,140
20231102,091300,234708690,16480,16430,16480,16430,1364
20231102,091200,212245150,16440,16460,16460,16440,255
20231102,091100,208049890,16460,16470,16470,16460,104
20231102,091000,206337160,16470,16470,16480,16470,1835
20231102,090900,176112970,16470,16470,16530,16470,823
20231102,090800,162529130,16480,16490,16500,16460,1234
20231102,090700,142201950,16490,16490,16520,16490,673
20231102,090600,131094220,16480,16530,16530,16480,441
20231102,090500,123816520,16530,16500,16540,16500,839
20231102,090400,109968100,16510,16540,16540,16500,435
20231102,090300,102788240,16550,16530,16550,16480,684
20231102,090200,91491180,16540,16570,16570,16480,1814
20231102,090100,61487180,16580,16650,16680,16560,723
20231102,090000,49461120,16630,16790,16790,16600,2948