KissMeData/024110/min/candle-20241016.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241016,190800,24955822670,14520,14520,14520,14520,361333
20241016,190700,24955822670,14520,14520,14520,14520,0
20241016,190600,24955822670,14520,14520,14520,14520,0
20241016,190500,24955822670,14520,14520,14520,14520,0
20241016,190400,24955822670,14520,14520,14520,14520,0
20241016,190300,24955822670,14520,14520,14520,14520,0
20241016,190200,24955822670,14520,14520,14520,14520,0
20241016,190100,24955822670,14520,14520,14520,14520,0
20241016,190000,24955822670,14520,14520,14520,14520,0
20241016,185900,24955822670,14520,14520,14520,14520,0
20241016,185800,24955822670,14520,14520,14520,14520,0
20241016,185700,24955822670,14520,14520,14520,14520,0
20241016,185600,24955822670,14520,14520,14520,14520,0
20241016,185500,24955822670,14520,14520,14520,14520,0
20241016,185400,24955822670,14520,14520,14520,14520,0
20241016,185300,24955822670,14520,14520,14520,14520,0
20241016,185200,24955822670,14520,14520,14520,14520,0
20241016,185100,24955822670,14520,14520,14520,14520,0
20241016,185000,24955822670,14520,14520,14520,14520,0
20241016,184900,24955822670,14520,14520,14520,14520,0
20241016,184800,24955822670,14520,14520,14520,14520,0
20241016,184700,24955822670,14520,14520,14520,14520,0
20241016,184600,24955822670,14520,14520,14520,14520,0
20241016,184500,24955822670,14520,14520,14520,14520,0
20241016,184400,24955822670,14520,14520,14520,14520,0
20241016,184300,24955822670,14520,14520,14520,14520,0
20241016,184200,24955822670,14520,14520,14520,14520,0
20241016,184100,24955822670,14520,14520,14520,14520,0
20241016,184000,24955822670,14520,14520,14520,14520,0
20241016,183900,24955822670,14520,14520,14520,14520,0
20241016,183800,24955822670,14520,14520,14520,14520,361333
20241016,183700,24955822670,14520,14520,14520,14520,0
20241016,183600,24955822670,14520,14520,14520,14520,0
20241016,183500,24955822670,14520,14520,14520,14520,0
20241016,183400,24955822670,14520,14520,14520,14520,0
20241016,183300,24955822670,14520,14520,14520,14520,0
20241016,183200,24955822670,14520,14520,14520,14520,0
20241016,183100,24955822670,14520,14520,14520,14520,0
20241016,183000,24955822670,14520,14520,14520,14520,0
20241016,182900,24955822670,14520,14520,14520,14520,0
20241016,182800,24955822670,14520,14520,14520,14520,0
20241016,182700,24955822670,14520,14520,14520,14520,0
20241016,182600,24955822670,14520,14520,14520,14520,0
20241016,182500,24955822670,14520,14520,14520,14520,0
20241016,182400,24955822670,14520,14520,14520,14520,0
20241016,182300,24955822670,14520,14520,14520,14520,0
20241016,182200,24955822670,14520,14520,14520,14520,0
20241016,182100,24955822670,14520,14520,14520,14520,0
20241016,182000,24955822670,14520,14520,14520,14520,0
20241016,181900,24955822670,14520,14520,14520,14520,0
20241016,181800,24955822670,14520,14520,14520,14520,0
20241016,181700,24955822670,14520,14520,14520,14520,0
20241016,181600,24955822670,14520,14520,14520,14520,0
20241016,181500,24955822670,14520,14520,14520,14520,0
20241016,181400,24955822670,14520,14520,14520,14520,0
20241016,181300,24955822670,14520,14520,14520,14520,0
20241016,181200,24955822670,14520,14520,14520,14520,0
20241016,181100,24955822670,14520,14520,14520,14520,0
20241016,181000,24955822670,14520,14520,14520,14520,0
20241016,180900,24955822670,14520,14520,14520,14520,0
20241016,180800,24955822670,14520,14520,14520,14520,361333
20241016,180700,24955822670,14520,14520,14520,14520,0
20241016,180600,24955822670,14520,14520,14520,14520,0
20241016,180500,24955822670,14520,14520,14520,14520,0
20241016,180400,24955822670,14520,14520,14520,14520,0
20241016,180300,24955822670,14520,14520,14520,14520,0
20241016,180200,24955822670,14520,14520,14520,14520,0
20241016,180100,24955822670,14520,14520,14520,14520,0
20241016,180000,24955822670,14520,14520,14520,14520,0
20241016,175900,24955822670,14520,14520,14520,14520,0
20241016,175800,24955822670,14520,14520,14520,14520,0
20241016,175700,24955822670,14520,14520,14520,14520,0
20241016,175600,24955822670,14520,14520,14520,14520,0
20241016,175500,24955822670,14520,14520,14520,14520,0
20241016,175400,24955822670,14520,14520,14520,14520,0
20241016,175300,24955822670,14520,14520,14520,14520,0
20241016,175200,24955822670,14520,14520,14520,14520,0
20241016,175100,24955822670,14520,14520,14520,14520,0
20241016,175000,24955822670,14520,14520,14520,14520,0
20241016,174900,24955822670,14520,14520,14520,14520,0
20241016,174800,24955822670,14520,14520,14520,14520,0
20241016,174700,24955822670,14520,14520,14520,14520,0
20241016,174600,24955822670,14520,14520,14520,14520,0
20241016,174500,24955822670,14520,14520,14520,14520,0
20241016,174400,24955822670,14520,14520,14520,14520,0
20241016,174300,24955822670,14520,14520,14520,14520,0
20241016,174200,24955822670,14520,14520,14520,14520,0
20241016,174100,24955822670,14520,14520,14520,14520,0
20241016,174000,24955822670,14520,14520,14520,14520,0
20241016,173900,24955822670,14520,14520,14520,14520,0
20241016,173800,24955822670,14520,14520,14520,14520,361333
20241016,173700,24955822670,14520,14520,14520,14520,0
20241016,173600,24955822670,14520,14520,14520,14520,0
20241016,173500,24955822670,14520,14520,14520,14520,0
20241016,173400,24955822670,14520,14520,14520,14520,0
20241016,173300,24955822670,14520,14520,14520,14520,0
20241016,173200,24955822670,14520,14520,14520,14520,0
20241016,173100,24955822670,14520,14520,14520,14520,0
20241016,173000,24955822670,14520,14520,14520,14520,0
20241016,172900,24955822670,14520,14520,14520,14520,0
20241016,172800,24955822670,14520,14520,14520,14520,0
20241016,172700,24955822670,14520,14520,14520,14520,0
20241016,172600,24955822670,14520,14520,14520,14520,0
20241016,172500,24955822670,14520,14520,14520,14520,0
20241016,172400,24955822670,14520,14520,14520,14520,0
20241016,172300,24955822670,14520,14520,14520,14520,0
20241016,172200,24955822670,14520,14520,14520,14520,0
20241016,172100,24955822670,14520,14520,14520,14520,0
20241016,172000,24955822670,14520,14520,14520,14520,0
20241016,171900,24955822670,14520,14520,14520,14520,0
20241016,171800,24955822670,14520,14520,14520,14520,0
20241016,171700,24955822670,14520,14520,14520,14520,0
20241016,171600,24955822670,14520,14520,14520,14520,0
20241016,171500,24955822670,14520,14520,14520,14520,0
20241016,171400,24955822670,14520,14520,14520,14520,0
20241016,171300,24955822670,14520,14520,14520,14520,0
20241016,171200,24955822670,14520,14520,14520,14520,0
20241016,171100,24955822670,14520,14520,14520,14520,0
20241016,171000,24955822670,14520,14520,14520,14520,0
20241016,170900,24955822670,14520,14520,14520,14520,0
20241016,170800,24955822670,14520,14520,14520,14520,361333
20241016,170700,24955822670,14520,14520,14520,14520,0
20241016,170600,24955822670,14520,14520,14520,14520,0
20241016,170500,24955822670,14520,14520,14520,14520,0
20241016,170400,24955822670,14520,14520,14520,14520,0
20241016,170300,24955822670,14520,14520,14520,14520,0
20241016,170200,24955822670,14520,14520,14520,14520,0
20241016,170100,24955822670,14520,14520,14520,14520,0
20241016,170000,24955822670,14520,14520,14520,14520,0
20241016,165900,24955822670,14520,14520,14520,14520,0
20241016,165800,24955822670,14520,14520,14520,14520,0
20241016,165700,24955822670,14520,14520,14520,14520,0
20241016,165600,24955822670,14520,14520,14520,14520,0
20241016,165500,24955822670,14520,14520,14520,14520,0
20241016,165400,24955822670,14520,14520,14520,14520,0
20241016,165300,24955822670,14520,14520,14520,14520,0
20241016,165200,24955822670,14520,14520,14520,14520,0
20241016,165100,24955822670,14520,14520,14520,14520,0
20241016,165000,24955822670,14520,14520,14520,14520,0
20241016,164900,24955822670,14520,14520,14520,14520,0
20241016,164800,24955822670,14520,14520,14520,14520,0
20241016,164700,24955822670,14520,14520,14520,14520,0
20241016,164600,24955822670,14520,14520,14520,14520,0
20241016,164500,24955822670,14520,14520,14520,14520,0
20241016,164400,24955822670,14520,14520,14520,14520,0
20241016,164300,24955822670,14520,14520,14520,14520,0
20241016,164200,24955822670,14520,14520,14520,14520,0
20241016,164100,24955822670,14520,14520,14520,14520,0
20241016,164000,24955822670,14520,14520,14520,14520,0
20241016,163900,24955822670,14520,14520,14520,14520,0
20241016,163800,24955822670,14520,14520,14520,14520,361333
20241016,163700,24955822670,14520,14520,14520,14520,0
20241016,163600,24955822670,14520,14520,14520,14520,0
20241016,163500,24955822670,14520,14520,14520,14520,0
20241016,163400,24955822670,14520,14520,14520,14520,0
20241016,163300,24955822670,14520,14520,14520,14520,0
20241016,163200,24955822670,14520,14520,14520,14520,0
20241016,163100,24955822670,14520,14520,14520,14520,0
20241016,163000,24955822670,14520,14520,14520,14520,0
20241016,162900,24955822670,14520,14520,14520,14520,0
20241016,162800,24955822670,14520,14520,14520,14520,0
20241016,162700,24955822670,14520,14520,14520,14520,0
20241016,162600,24955822670,14520,14520,14520,14520,0
20241016,162500,24955822670,14520,14520,14520,14520,0
20241016,162400,24955822670,14520,14520,14520,14520,0
20241016,162300,24955822670,14520,14520,14520,14520,0
20241016,162200,24955822670,14520,14520,14520,14520,0
20241016,162100,24955822670,14520,14520,14520,14520,0
20241016,162000,24955822670,14520,14520,14520,14520,0
20241016,161900,24955822670,14520,14520,14520,14520,0
20241016,161800,24955822670,14520,14520,14520,14520,0
20241016,161700,24955822670,14520,14520,14520,14520,0
20241016,161600,24955822670,14520,14520,14520,14520,0
20241016,161500,24955822670,14520,14520,14520,14520,0
20241016,161400,24955822670,14520,14520,14520,14520,0
20241016,161300,24955822670,14520,14520,14520,14520,0
20241016,161200,24955822670,14520,14520,14520,14520,0
20241016,161100,24955822670,14520,14520,14520,14520,0
20241016,161000,24955822670,14520,14520,14520,14520,0
20241016,160900,24955822670,14520,14520,14520,14520,0
20241016,160800,24955822670,14520,14520,14520,14520,361333
20241016,160700,24955822670,14520,14520,14520,14520,0
20241016,160600,24955822670,14520,14520,14520,14520,0
20241016,160500,24955822670,14520,14520,14520,14520,0
20241016,160400,24955822670,14520,14520,14520,14520,0
20241016,160300,24955822670,14520,14520,14520,14520,0
20241016,160200,24955822670,14520,14520,14520,14520,0
20241016,160100,24955822670,14520,14520,14520,14520,0
20241016,160000,24955822670,14520,14520,14520,14520,0
20241016,155900,24955822670,14520,14520,14520,14520,0
20241016,155800,24955822670,14520,14520,14520,14520,0
20241016,155700,24955822670,14520,14520,14520,14520,0
20241016,155600,24955822670,14520,14520,14520,14520,0
20241016,155500,24955822670,14520,14520,14520,14520,0
20241016,155400,24955822670,14520,14520,14520,14520,0
20241016,155300,24955822670,14520,14520,14520,14520,0
20241016,155200,24955822670,14520,14520,14520,14520,0
20241016,155100,24955822670,14520,14520,14520,14520,0
20241016,155000,24955822670,14520,14520,14520,14520,0
20241016,154900,24955822670,14520,14520,14520,14520,0
20241016,154800,24955822670,14520,14520,14520,14520,0
20241016,154700,24955822670,14520,14520,14520,14520,0
20241016,154600,24955822670,14520,14520,14520,14520,0
20241016,154500,24955822670,14520,14520,14520,14520,0
20241016,154400,24955822670,14520,14520,14520,14520,0
20241016,154300,24955822670,14520,14520,14520,14520,0
20241016,154200,24955822670,14520,14520,14520,14520,0
20241016,154100,24955822670,14520,14520,14520,14520,0
20241016,154000,24955822670,14520,14520,14520,14520,0
20241016,153900,24955822670,14520,14520,14520,14520,0
20241016,153800,24955822670,14520,14520,14520,14520,361333
20241016,153700,24955822670,14520,14520,14520,14520,0
20241016,153600,24955822670,14520,14520,14520,14520,0
20241016,153500,24955822670,14520,14520,14520,14520,0
20241016,153400,24955822670,14520,14520,14520,14520,0
20241016,153300,24955822670,14520,14520,14520,14520,0
20241016,153200,24955822670,14520,14520,14520,14520,0
20241016,153100,24955822670,14520,14520,14520,14520,0
20241016,153000,24955822670,14520,14520,14520,14520,361333
20241016,152900,19709267510,14570,14570,14570,14570,0
20241016,152800,19709267510,14570,14570,14570,14570,0
20241016,152700,19709267510,14570,14570,14570,14570,0
20241016,152600,19709267510,14570,14570,14570,14570,0
20241016,152500,19709267510,14570,14570,14570,14570,0
20241016,152400,19709267510,14570,14570,14570,14570,0
20241016,152300,19709267510,14570,14570,14570,14570,0
20241016,152200,19709267510,14570,14570,14570,14570,0
20241016,152100,19709267510,14570,14570,14570,14570,0
20241016,152000,19709267510,14570,14570,14570,14570,0
20241016,151900,19709267510,14570,14550,14570,14550,2315
20241016,151800,19675564270,14550,14560,14560,14550,3409
20241016,151700,19625942760,14550,14550,14550,14540,2252
20241016,151600,19593182020,14550,14550,14550,14540,2896
20241016,151500,19551065730,14540,14540,14550,14540,121
20241016,151400,19549305510,14550,14530,14550,14530,2512
20241016,151300,19512773970,14540,14540,14540,14530,154
20241016,151200,19510534820,14530,14540,14540,14520,2065
20241016,151100,19480531890,14540,14530,14540,14530,530
20241016,151000,19472828770,14540,14550,14550,14530,1466
20241016,150900,19451503890,14560,14560,14560,14550,7351
20241016,150800,19344519350,14560,14550,14560,14530,11568
20241016,150700,19176355910,14550,14560,14560,14550,4413
20241016,150600,19112126080,14560,14560,14570,14560,553
20241016,150500,19104070650,14570,14570,14570,14560,993
20241016,150400,19089605240,14560,14560,14570,14560,1441
20241016,150300,19068618390,14560,14570,14570,14560,1618
20241016,150200,19045052270,14570,14560,14580,14560,1733
20241016,150100,19019796570,14580,14590,14590,14550,11100
20241016,150000,18858057650,14580,14580,14590,14580,1846
20241016,145900,18831130930,14590,14580,14590,14580,2106
20241016,145800,18800411290,14590,14570,14590,14560,7356
20241016,145700,18693234780,14570,14560,14570,14560,4242
20241016,145600,18631443570,14570,14570,14590,14570,7315
20241016,145500,18524820390,14570,14580,14580,14570,3374
20241016,145400,18475628490,14580,14570,14580,14570,4286
20241016,145300,18413164850,14580,14570,14580,14570,1765
20241016,145200,18387432190,14570,14580,14580,14570,3690
20241016,145100,18333632160,14580,14580,14590,14580,2406
20241016,145000,18298536040,14590,14590,14590,14580,2908
20241016,144900,18256121110,14590,14580,14590,14570,5650
20241016,144800,18173744230,14580,14590,14590,14580,2955
20241016,144700,18130638890,14580,14590,14590,14580,9122
20241016,144600,17997610960,14590,14590,14590,14580,2677
20241016,144500,17958567260,14590,14590,14590,14580,4547
20241016,144400,17892226850,14590,14580,14590,14580,11449
20241016,144300,17725294230,14580,14580,14580,14570,3772
20241016,144200,17670320910,14580,14570,14580,14570,2459
20241016,144100,17634477720,14580,14570,14580,14560,6341
20241016,144000,17542067980,14570,14580,14580,14550,10014
20241016,143900,17396260160,14580,14570,14580,14560,9129
20241016,143800,17263246180,14570,14570,14580,14570,6452
20241016,143700,17169226290,14570,14570,14580,14570,2038
20241016,143600,17139516800,14580,14570,14580,14570,6459
20241016,143500,17045351170,14570,14570,14580,14570,10942
20241016,143400,16885859350,14570,14570,14580,14570,2295
20241016,143300,16852409930,14570,14580,14580,14570,4790
20241016,143200,16782593310,14580,14570,14580,14570,4644
20241016,143100,16714888100,14570,14570,14580,14570,5104
20241016,143000,16640473240,14570,14570,14580,14570,3989
20241016,142900,16582338800,14570,14570,14580,14570,1662
20241016,142800,16558109170,14580,14570,14580,14560,4841
20241016,142700,16487577170,14580,14560,14580,14560,2187
20241016,142600,16455705360,14570,14580,14580,14570,5522
20241016,142500,16375233800,14580,14570,14580,14570,2211
20241016,142400,16343007010,14570,14570,14580,14570,4511
20241016,142300,16277262460,14580,14580,14580,14570,2428
20241016,142200,16241864910,14570,14580,14580,14570,2839
20241016,142100,16200483620,14570,14580,14580,14570,1860
20241016,142000,16173366780,14570,14570,14580,14560,15554
20241016,141900,15946731750,14570,14570,14570,14560,2984
20241016,141800,15903258710,14560,14570,14570,14560,2173
20241016,141700,15871599900,14570,14560,14570,14560,2387
20241016,141600,15836827950,14570,14560,14570,14560,6867
20241016,141500,15736828820,14560,14570,14580,14560,6498
20241016,141400,15642132580,14570,14570,14580,14570,4672
20241016,141300,15574040800,14570,14580,14580,14570,7973
20241016,141200,15457839860,14580,14580,14580,14570,3649
20241016,141100,15404644480,14580,14580,14580,14570,2230
20241016,141000,15372132220,14580,14570,14580,14570,6424
20241016,140900,15278495910,14570,14560,14570,14550,21078
20241016,140800,14971576290,14560,14560,14560,14550,2590
20241016,140700,14933868030,14550,14550,14560,14550,5363
20241016,140600,14855801380,14550,14550,14560,14550,17404
20241016,140500,14602545310,14550,14530,14550,14530,7585
20241016,140400,14492256460,14540,14540,14540,14530,4881
20241016,140300,14421295100,14530,14530,14540,14520,10984
20241016,140200,14261694280,14530,14520,14530,14520,4464
20241016,140100,14196869820,14530,14530,14530,14520,4930
20241016,140000,14125258760,14520,14530,14530,14520,4995
20241016,135900,14052721240,14530,14520,14530,14520,9930
20241016,135800,13908528330,14530,14510,14530,14510,5991
20241016,135700,13821517540,14520,14500,14520,14490,32093
20241016,135600,13356050660,14500,14490,14500,14490,7200
20241016,135500,13251656310,14490,14480,14500,14480,27838
20241016,135400,12848228920,14490,14480,14490,14470,20150
20241016,135300,12556501930,14480,14470,14480,14470,1234
20241016,135200,12538635600,14470,14480,14480,14470,3364
20241016,135100,12489936530,14480,14470,14480,14460,15012
20241016,135000,12272771830,14470,14460,14470,14450,11157
20241016,134900,12111421480,14460,14460,14460,14450,647
20241016,134800,12102066650,14460,14460,14460,14450,1344
20241016,134700,12082634090,14460,14460,14460,14450,1248
20241016,134600,12064588530,14460,14460,14470,14460,3547
20241016,134500,12013290930,14460,14460,14470,14460,2071
20241016,134400,11983325790,14460,14460,14470,14460,6183
20241016,134300,11893915750,14460,14450,14470,14450,7915
20241016,134200,11779481890,14450,14450,14460,14450,953
20241016,134100,11765707880,14450,14460,14460,14440,7427
20241016,134000,11658362210,14450,14460,14460,14450,793
20241016,133900,11646899650,14450,14450,14460,14450,6723
20241016,133800,11549717920,14450,14450,14450,14450,619
20241016,133700,11540773370,14450,14450,14460,14450,3752
20241016,133600,11486552930,14460,14460,14460,14450,2744
20241016,133500,11446884380,14460,14450,14460,14450,5078
20241016,133400,11373478920,14450,14450,14460,14440,5367
20241016,133300,11295923410,14450,14440,14450,14440,985
20241016,133200,11281692160,14450,14450,14450,14440,654
20241016,133100,11272244190,14450,14450,14450,14440,3953
20241016,133000,11215142340,14450,14460,14460,14450,2261
20241016,132900,11182464960,14460,14460,14460,14450,1538
20241016,132800,11160237150,14450,14450,14460,14450,5312
20241016,132700,11083472360,14450,14450,14460,14450,1019
20241016,132600,11068737820,14450,14440,14460,14440,20554
20241016,132500,10771732570,14440,14440,14450,14440,962
20241016,132400,10757835240,14450,14440,14450,14440,1097
20241016,132300,10741992910,14440,14440,14450,14440,1090
20241016,132200,10726249880,14440,14450,14450,14440,1608
20241016,132100,10703027610,14450,14440,14450,14440,1256
20241016,132000,10684885980,14440,14450,14450,14440,1800
20241016,131900,10658892840,14450,14440,14450,14440,346
20241016,131800,10653896390,14450,14450,14450,14440,374
20241016,131700,10648493100,14450,14440,14450,14440,3218
20241016,131600,10601999780,14450,14440,14450,14430,8777
20241016,131500,10475260500,14430,14430,14440,14430,255
20241016,131400,10471580690,14430,14440,14440,14430,228
20241016,131300,10468290100,14440,14430,14440,14430,654
20241016,131200,10458851240,14440,14430,14440,14420,133
20241016,131100,10456931570,14440,14430,14440,14430,2177
20241016,131000,10425517240,14430,14440,14440,14430,514
20241016,130900,10418099790,14430,14430,14430,14430,1049
20241016,130800,10402962720,14420,14430,14440,14420,1511
20241016,130700,10381158840,14430,14440,14440,14430,326
20241016,130600,10376452890,14440,14430,14440,14430,661
20241016,130500,10366914060,14430,14440,14440,14430,968
20241016,130400,10352938010,14450,14440,14450,14430,7949
20241016,130300,10238102210,14450,14420,14450,14420,45668
20241016,130200,9578963640,14410,14410,14420,14410,189
20241016,130100,9576239050,14420,14410,14420,14410,2301
20241016,130000,9543069930,14420,14400,14420,14400,59240
20241016,125900,8689875620,14400,14390,14400,14390,8669
20241016,125800,8565078470,14390,14380,14390,14380,10729
20241016,125700,8410692400,14390,14380,14390,14380,686
20241016,125600,8400826710,14390,14390,14390,14380,1169
20241016,125500,8384015870,14390,14380,14390,14380,64
20241016,125400,8383095110,14390,14370,14390,14370,3523
20241016,125300,8332437950,14370,14380,14380,14370,275
20241016,125200,8328483460,14380,14380,14380,14370,92
20241016,125100,8327160550,14370,14370,14380,14370,1298
20241016,125000,8308506780,14370,14370,14380,14360,7774
20241016,124900,8196865370,14370,14370,14380,14370,1082
20241016,124800,8181316620,14370,14380,14380,14370,704
20241016,124700,8171199720,14380,14380,14380,14380,71
20241016,124600,8170178740,14370,14380,14380,14370,44
20241016,124500,8169546030,14380,14380,14380,14370,1778
20241016,124400,8143978990,14390,14380,14390,14380,527
20241016,124300,8136400030,14380,14390,14390,14380,847
20241016,124200,8124219430,14390,14390,14390,14380,214
20241016,124100,8121140130,14390,14390,14390,14380,748
20241016,124000,8110383140,14380,14390,14390,14380,804
20241016,123900,8098821190,14380,14380,14390,14380,86
20241016,123800,8097584260,14380,14380,14390,14380,665
20241016,123700,8088020210,14380,14380,14390,14380,1760
20241016,123600,8062711330,14380,14380,14390,14380,383
20241016,123500,8057200780,14390,14390,14390,14380,244
20241016,123400,8053691320,14380,14380,14390,14380,544
20241016,123300,8045864690,14390,14380,14390,14380,143
20241016,123200,8043808140,14390,14390,14390,14380,744
20241016,123100,8033102040,14380,14380,14390,14380,785
20241016,123000,8021812780,14380,14390,14390,14380,118
20241016,122900,8020115610,14390,14390,14390,14380,430
20241016,122800,8013929050,14390,14390,14390,14380,1634
20241016,122700,7990431970,14380,14380,14390,14380,2918
20241016,122600,7948446670,14380,14380,14390,14370,759
20241016,122500,7937529360,14380,14390,14390,14380,452
20241016,122400,7931026740,14390,14390,14390,14380,1117
20241016,122300,7914958460,14390,14380,14390,14380,247
20241016,122200,7911405940,14380,14390,14390,14380,153
20241016,122100,7909205040,14390,14390,14390,14380,621
20241016,122000,7900274380,14390,14380,14390,14380,622
20241016,121900,7891327270,14380,14390,14390,14380,4538
20241016,121800,7826056400,14380,14390,14390,14380,192
20241016,121700,7823295360,14390,14380,14390,14380,208
20241016,121600,7820303110,14380,14390,14390,14380,106
20241016,121500,7818778610,14390,14380,14390,14380,938
20241016,121400,7805285920,14380,14390,14390,14380,126
20241016,121300,7803473440,14380,14390,14390,14380,184
20241016,121200,7800825740,14390,14390,14390,14380,114
20241016,121100,7799185990,14390,14390,14390,14380,8519
20241016,121000,7676669060,14390,14390,14390,14380,1648
20241016,120900,7652957200,14390,14390,14390,14380,437
20241016,120800,7646671180,14390,14380,14390,14380,714
20241016,120700,7636400240,14380,14390,14390,14380,99
20241016,120600,7634976040,14390,14390,14390,14390,849
20241016,120500,7622758930,14380,14390,14390,14380,79
20241016,120400,7621622130,14380,14390,14390,14380,375
20241016,120300,7616228330,14390,14390,14390,14380,4359
20241016,120200,7553502630,14390,14380,14390,14380,5839
20241016,120100,7469527720,14380,14370,14380,14370,8557
20241016,120000,7346478330,14380,14380,14380,14370,563
20241016,115900,7338386890,14380,14360,14380,14360,2315
20241016,115800,7305127950,14350,14360,14360,14350,79
20241016,115700,7303993520,14350,14360,14360,14350,244
20241016,115600,7300490900,14360,14370,14370,14360,1253
20241016,115500,7282496330,14370,14360,14370,14360,95
20241016,115400,7281131190,14360,14360,14370,14360,607
20241016,115300,7272413710,14370,14360,14370,14360,307
20241016,115200,7268004370,14370,14370,14370,14370,211
20241016,115100,7264972300,14370,14360,14370,14360,1334
20241016,115000,7245813750,14360,14370,14370,14360,483
20241016,114900,7238874390,14370,14370,14370,14360,154
20241016,114800,7236662020,14370,14370,14370,14360,590
20241016,114700,7228188380,14360,14370,14370,14360,299
20241016,114600,7223893970,14370,14370,14370,14360,386
20241016,114500,7218348300,14370,14370,14380,14370,3897
20241016,114400,7162348040,14380,14380,14380,14380,72
20241016,114300,7161312680,14380,14380,14380,14370,583
20241016,114200,7152932680,14380,14370,14380,14370,342
20241016,114100,7148016580,14380,14380,14380,14370,252
20241016,114000,7144393740,14380,14370,14380,14370,748
20241016,113900,7133644260,14380,14380,14380,14370,165
20241016,113800,7131272380,14380,14380,14380,14370,911
20241016,113700,7118175230,14370,14380,14380,14370,286
20241016,113600,7114063680,14370,14370,14380,14370,284
20241016,113500,7109981370,14380,14370,14380,14370,148
20241016,113400,7107854060,14380,14370,14380,14370,948
20241016,113300,7094228900,14370,14380,14380,14370,883
20241016,113200,7081537670,14380,14380,14380,14370,967
20241016,113100,7067636790,14380,14380,14380,14370,214
20241016,113000,7064559540,14380,14380,14380,14370,208
20241016,112900,7061569220,14370,14370,14380,14370,581
20241016,112800,7053217180,14380,14380,14380,14370,1749
20241016,112700,7028075880,14380,14370,14380,14370,4986
20241016,112600,6956420040,14370,14370,14370,14360,541
20241016,112500,6948646470,14370,14370,14370,14370,410
20241016,112400,6942754770,14370,14370,14370,14360,607
20241016,112300,6934032190,14370,14360,14370,14360,71
20241016,112200,6933011960,14370,14360,14370,14360,110
20241016,112100,6931431280,14370,14380,14380,14370,1741
20241016,112000,6906411450,14370,14370,14380,14370,217
20241016,111900,6903292190,14370,14390,14390,14370,1773
20241016,111800,6877796820,14390,14390,14400,14380,1701
20241016,111700,6853330060,14380,14390,14400,14380,5747
20241016,111600,6770627360,14400,14390,14400,14380,2170
20241016,111500,6739386550,14390,14380,14390,14380,4470
20241016,111400,6675078610,14380,14350,14400,14350,101148
20241016,111300,5222147520,14350,14330,14350,14330,35216
20241016,111200,4717066340,14320,14330,14330,14320,318
20241016,111100,4712510490,14330,14330,14330,14330,151
20241016,111000,4710346660,14330,14330,14330,14320,3959
20241016,110900,4653644210,14330,14320,14330,14310,2930
20241016,110800,4611678170,14320,14310,14320,14310,168
20241016,110700,4609272780,14320,14320,14320,14310,95
20241016,110600,4607912410,14320,14310,14320,14310,684
20241016,110500,4598117540,14320,14320,14320,14310,126
20241016,110400,4596313630,14310,14320,14320,14310,364
20241016,110300,4591102550,14320,14310,14320,14310,196
20241016,110200,4588297070,14310,14300,14320,14300,209
20241016,110100,4585304890,14310,14320,14320,14300,391
20241016,110000,4579709300,14320,14310,14320,14310,396
20241016,105900,4574041730,14320,14310,14320,14310,118
20241016,105800,4572351990,14310,14320,14320,14310,1100
20241016,105700,4556610380,14320,14320,14320,14300,5410
20241016,105600,4479199210,14320,14320,14320,14310,108
20241016,105500,4477652660,14320,14320,14330,14320,878
20241016,105400,4465078990,14330,14330,14330,14320,207
20241016,105300,4462112820,14330,14330,14330,14310,775
20241016,105200,4451015160,14320,14330,14330,14320,392
20241016,105100,4445400480,14330,14320,14330,14320,457
20241016,105000,4438854110,14330,14320,14330,14320,1839
20241016,104900,4412513120,14330,14330,14330,14320,121
20241016,104800,4410779610,14330,14330,14330,14330,300
20241016,104700,4406480610,14320,14320,14330,14320,2748
20241016,104600,4367106180,14320,14320,14320,14320,98
20241016,104500,4365702820,14320,14320,14330,14320,533
20241016,104400,4358069050,14330,14330,14330,14320,174
20241016,104300,4355575900,14320,14320,14330,14320,304
20241016,104200,4351221400,14320,14330,14330,14320,619
20241016,104100,4342356320,14320,14320,14330,14320,1174
20241016,104000,4325539800,14320,14320,14330,14320,613
20241016,103900,4316758780,14330,14330,14330,14320,356
20241016,103800,4311658220,14330,14330,14330,14320,147
20241016,103700,4309551900,14330,14320,14340,14320,8505
20241016,103600,4187708590,14320,14310,14320,14300,5919
20241016,103500,4102999410,14310,14310,14310,14300,212
20241016,103400,4099967080,14310,14300,14310,14300,671
20241016,103300,4090370470,14300,14310,14310,14300,1089
20241016,103200,4074796450,14300,14310,14310,14300,607
20241016,103100,4066115650,14310,14310,14310,14300,2783
20241016,103000,4026291580,14310,14300,14310,14300,3954
20241016,102900,3969746440,14290,14300,14300,14290,440
20241016,102800,3963455310,14300,14300,14300,14290,153
20241016,102700,3961268100,14290,14290,14300,14290,764
20241016,102600,3950348570,14300,14300,14300,14290,314
20241016,102500,3945860300,14300,14300,14300,14290,378
20241016,102400,3940456000,14300,14290,14300,14290,300
20241016,102300,3936166620,14300,14300,14300,14300,290
20241016,102200,3932019620,14300,14300,14300,14290,190
20241016,102100,3929302810,14300,14300,14300,14290,116
20241016,102000,3927644040,14290,14300,14310,14290,2243
20241016,101900,3895567090,14310,14290,14310,14290,7783
20241016,101800,3784283620,14300,14300,14300,14290,155
20241016,101700,3782067520,14290,14300,14300,14290,177
20241016,101600,3779537550,14300,14290,14300,14280,3744
20241016,101500,3726024740,14290,14290,14290,14280,499
20241016,101400,3718897530,14290,14290,14290,14280,122
20241016,101300,3717154250,14290,14290,14290,14280,1598
20241016,101200,3694332590,14280,14290,14290,14280,515
20241016,101100,3686977460,14290,14290,14300,14270,683
20241016,101000,3677227330,14290,14300,14300,14260,4400
20241016,100900,3614443340,14290,14290,14300,14280,893
20241016,100800,3601682600,14290,14300,14300,14290,1968
20241016,100700,3573556820,14290,14290,14300,14290,415
20241016,100600,3567624000,14300,14300,14300,14300,133
20241016,100500,3565722100,14300,14290,14300,14280,5609
20241016,100400,3485543330,14290,14280,14290,14280,3092
20241016,100300,3441360800,14280,14280,14280,14270,269
20241016,100200,3437520480,14280,14280,14280,14270,882
20241016,100100,3424930020,14280,14270,14280,14270,230
20241016,100000,3421645840,14270,14270,14270,14260,664
20241016,095900,3412170770,14270,14280,14280,14270,644
20241016,095800,3402976280,14280,14270,14280,14260,1040
20241016,095700,3388135150,14270,14280,14280,14260,2461
20241016,095600,3353016260,14280,14290,14290,14280,2335
20241016,095500,3319671330,14280,14290,14290,14280,148
20241016,095400,3317557340,14290,14290,14300,14280,1762
20241016,095300,3292381690,14300,14300,14300,14290,8230
20241016,095200,3174765210,14300,14300,14300,14300,270
20241016,095100,3170904210,14300,14300,14310,14290,3260
20241016,095000,3124285920,14300,14300,14300,14290,530
20241016,094900,3116708330,14300,14300,14300,14290,267
20241016,094800,3112890940,14300,14300,14300,14290,2126
20241016,094700,3082505830,14300,14290,14300,14290,691
20241016,094600,3072629920,14300,14300,14300,14290,1411
20241016,094500,3052463930,14300,14300,14310,14290,1191
20241016,094400,3035432710,14300,14300,14310,14300,579
20241016,094300,3027152810,14310,14310,14310,14300,681
20241016,094200,3017411320,14300,14310,14310,14300,3521
20241016,094100,2967027890,14310,14300,14310,14300,1351
20241016,094000,2947704830,14300,14310,14310,14300,2854
20241016,093900,2906891140,14310,14310,14320,14310,4199
20241016,093800,2846801800,14320,14320,14320,14310,131
20241016,093700,2844926010,14320,14320,14330,14320,832
20241016,093600,2833011680,14320,14330,14330,14320,2790
20241016,093500,2793046810,14330,14330,14330,14330,133
20241016,093400,2791140920,14330,14330,14330,14320,6915
20241016,093300,2692105860,14330,14330,14330,14320,2655
20241016,093200,2654063280,14330,14330,14330,14320,1603
20241016,093100,2631093320,14330,14330,14340,14320,2837
20241016,093000,2590441160,14330,14340,14340,14320,2000
20241016,092900,2561788980,14330,14330,14340,14320,6751
20241016,092800,2465015560,14330,14330,14330,14320,965
20241016,092700,2451188420,14330,14330,14340,14330,4445
20241016,092600,2387475840,14330,14330,14340,14330,1316
20241016,092500,2368617030,14330,14340,14340,14330,4162
20241016,092400,2308948830,14330,14340,14340,14330,2007
20241016,092300,2280181570,14340,14340,14340,14330,457
20241016,092200,2273630720,14340,14310,14340,14300,16047
20241016,092100,2043745750,14310,14300,14310,14290,11300
20241016,092000,1882147340,14300,14320,14320,14300,1304
20241016,091900,1863497050,14320,14300,14320,14290,2865
20241016,091800,1822507580,14300,14300,14300,14290,965
20241016,091700,1808710130,14290,14310,14310,14290,1597
20241016,091600,1785878090,14310,14320,14330,14290,5935
20241016,091500,1700925570,14320,14340,14340,14300,4118
20241016,091400,1641935430,14330,14270,14340,14270,42574
20241016,091300,1033339990,14270,14260,14270,14260,2195
20241016,091200,1002027800,14270,14270,14270,14260,310
20241016,091100,997605310,14260,14260,14270,14260,545
20241016,091000,989831850,14270,14270,14270,14260,2875
20241016,090900,948817930,14270,14260,14270,14250,7655
20241016,090800,839687680,14260,14280,14280,14250,6251
20241016,090700,750537730,14290,14280,14290,14260,4818
20241016,090600,681749610,14280,14280,14290,14280,6325
20241016,090500,591378580,14290,14270,14290,14260,5126
20241016,090400,518195940,14270,14270,14280,14260,3212
20241016,090300,472355620,14270,14260,14290,14260,6071
20241016,090200,385694450,14270,14270,14290,14270,4157
20241016,090100,326351920,14270,14260,14290,14260,9235
20241016,090000,194541510,14270,14210,14270,14200,13676