KissMeData/082740/min/candle-20241007.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,200600,20063878800,14910,14910,14910,14910,14879
20241007,200500,20063878800,14910,14910,14910,14910,0
20241007,200400,20063878800,14910,14910,14910,14910,0
20241007,200300,20063878800,14910,14910,14910,14910,0
20241007,200200,20063878800,14910,14910,14910,14910,0
20241007,200100,20063878800,14910,14910,14910,14910,0
20241007,200000,20063878800,14910,14910,14910,14910,0
20241007,195900,20063878800,14910,14910,14910,14910,0
20241007,195800,20063878800,14910,14910,14910,14910,0
20241007,195700,20063878800,14910,14910,14910,14910,0
20241007,195600,20063878800,14910,14910,14910,14910,0
20241007,195500,20063878800,14910,14910,14910,14910,0
20241007,195400,20063878800,14910,14910,14910,14910,0
20241007,195300,20063878800,14910,14910,14910,14910,0
20241007,195200,20063878800,14910,14910,14910,14910,0
20241007,195100,20063878800,14910,14910,14910,14910,0
20241007,195000,20063878800,14910,14910,14910,14910,0
20241007,194900,20063878800,14910,14910,14910,14910,0
20241007,194800,20063878800,14910,14910,14910,14910,0
20241007,194700,20063878800,14910,14910,14910,14910,0
20241007,194600,20063878800,14910,14910,14910,14910,0
20241007,194500,20063878800,14910,14910,14910,14910,0
20241007,194400,20063878800,14910,14910,14910,14910,0
20241007,194300,20063878800,14910,14910,14910,14910,0
20241007,194200,20063878800,14910,14910,14910,14910,0
20241007,194100,20063878800,14910,14910,14910,14910,0
20241007,194000,20063878800,14910,14910,14910,14910,0
20241007,193900,20063878800,14910,14910,14910,14910,0
20241007,193800,20063878800,14910,14910,14910,14910,0
20241007,193700,20063878800,14910,14910,14910,14910,0
20241007,193600,20063878800,14910,14910,14910,14910,14879
20241007,193500,20063878800,14910,14910,14910,14910,0
20241007,193400,20063878800,14910,14910,14910,14910,0
20241007,193300,20063878800,14910,14910,14910,14910,0
20241007,193200,20063878800,14910,14910,14910,14910,0
20241007,193100,20063878800,14910,14910,14910,14910,0
20241007,193000,20063878800,14910,14910,14910,14910,0
20241007,192900,20063878800,14910,14910,14910,14910,0
20241007,192800,20063878800,14910,14910,14910,14910,0
20241007,192700,20063878800,14910,14910,14910,14910,0
20241007,192600,20063878800,14910,14910,14910,14910,0
20241007,192500,20063878800,14910,14910,14910,14910,0
20241007,192400,20063878800,14910,14910,14910,14910,0
20241007,192300,20063878800,14910,14910,14910,14910,0
20241007,192200,20063878800,14910,14910,14910,14910,0
20241007,192100,20063878800,14910,14910,14910,14910,0
20241007,192000,20063878800,14910,14910,14910,14910,0
20241007,191900,20063878800,14910,14910,14910,14910,0
20241007,191800,20063878800,14910,14910,14910,14910,0
20241007,191700,20063878800,14910,14910,14910,14910,0
20241007,191600,20063878800,14910,14910,14910,14910,0
20241007,191500,20063878800,14910,14910,14910,14910,0
20241007,191400,20063878800,14910,14910,14910,14910,0
20241007,191300,20063878800,14910,14910,14910,14910,0
20241007,191200,20063878800,14910,14910,14910,14910,0
20241007,191100,20063878800,14910,14910,14910,14910,0
20241007,191000,20063878800,14910,14910,14910,14910,0
20241007,190900,20063878800,14910,14910,14910,14910,0
20241007,190800,20063878800,14910,14910,14910,14910,0
20241007,190700,20063878800,14910,14910,14910,14910,0
20241007,190600,20063878800,14910,14910,14910,14910,14879
20241007,190500,20063878800,14910,14910,14910,14910,0
20241007,190400,20063878800,14910,14910,14910,14910,0
20241007,190300,20063878800,14910,14910,14910,14910,0
20241007,190200,20063878800,14910,14910,14910,14910,0
20241007,190100,20063878800,14910,14910,14910,14910,0
20241007,190000,20063878800,14910,14910,14910,14910,0
20241007,185900,20063878800,14910,14910,14910,14910,0
20241007,185800,20063878800,14910,14910,14910,14910,0
20241007,185700,20063878800,14910,14910,14910,14910,0
20241007,185600,20063878800,14910,14910,14910,14910,0
20241007,185500,20063878800,14910,14910,14910,14910,0
20241007,185400,20063878800,14910,14910,14910,14910,0
20241007,185300,20063878800,14910,14910,14910,14910,0
20241007,185200,20063878800,14910,14910,14910,14910,0
20241007,185100,20063878800,14910,14910,14910,14910,0
20241007,185000,20063878800,14910,14910,14910,14910,0
20241007,184900,20063878800,14910,14910,14910,14910,0
20241007,184800,20063878800,14910,14910,14910,14910,0
20241007,184700,20063878800,14910,14910,14910,14910,0
20241007,184600,20063878800,14910,14910,14910,14910,0
20241007,184500,20063878800,14910,14910,14910,14910,0
20241007,184400,20063878800,14910,14910,14910,14910,0
20241007,184300,20063878800,14910,14910,14910,14910,0
20241007,184200,20063878800,14910,14910,14910,14910,0
20241007,184100,20063878800,14910,14910,14910,14910,0
20241007,184000,20063878800,14910,14910,14910,14910,0
20241007,183900,20063878800,14910,14910,14910,14910,0
20241007,183800,20063878800,14910,14910,14910,14910,0
20241007,183700,20063878800,14910,14910,14910,14910,0
20241007,183600,20063878800,14910,14910,14910,14910,14879
20241007,183500,20063878800,14910,14910,14910,14910,0
20241007,183400,20063878800,14910,14910,14910,14910,0
20241007,183300,20063878800,14910,14910,14910,14910,0
20241007,183200,20063878800,14910,14910,14910,14910,0
20241007,183100,20063878800,14910,14910,14910,14910,0
20241007,183000,20063878800,14910,14910,14910,14910,0
20241007,182900,20063878800,14910,14910,14910,14910,0
20241007,182800,20063878800,14910,14910,14910,14910,0
20241007,182700,20063878800,14910,14910,14910,14910,0
20241007,182600,20063878800,14910,14910,14910,14910,0
20241007,182500,20063878800,14910,14910,14910,14910,0
20241007,182400,20063878800,14910,14910,14910,14910,0
20241007,182300,20063878800,14910,14910,14910,14910,0
20241007,182200,20063878800,14910,14910,14910,14910,0
20241007,182100,20063878800,14910,14910,14910,14910,0
20241007,182000,20063878800,14910,14910,14910,14910,0
20241007,181900,20063878800,14910,14910,14910,14910,0
20241007,181800,20063878800,14910,14910,14910,14910,0
20241007,181700,20063878800,14910,14910,14910,14910,0
20241007,181600,20063878800,14910,14910,14910,14910,0
20241007,181500,20063878800,14910,14910,14910,14910,0
20241007,181400,20063878800,14910,14910,14910,14910,0
20241007,181300,20063878800,14910,14910,14910,14910,0
20241007,181200,20063878800,14910,14910,14910,14910,0
20241007,181100,20063878800,14910,14910,14910,14910,0
20241007,181000,20063878800,14910,14910,14910,14910,0
20241007,180900,20063878800,14910,14910,14910,14910,0
20241007,180800,20063878800,14910,14910,14910,14910,0
20241007,180700,20063878800,14910,14910,14910,14910,0
20241007,180600,20063878800,14910,14910,14910,14910,14879
20241007,180500,20063878800,14910,14910,14910,14910,0
20241007,180400,20063878800,14910,14910,14910,14910,0
20241007,180300,20063878800,14910,14910,14910,14910,0
20241007,180200,20063878800,14910,14910,14910,14910,0
20241007,180100,20063878800,14910,14910,14910,14910,0
20241007,180000,20063878800,14910,14910,14910,14910,0
20241007,175900,20063878800,14910,14910,14910,14910,0
20241007,175800,20063878800,14910,14910,14910,14910,0
20241007,175700,20063878800,14910,14910,14910,14910,0
20241007,175600,20063878800,14910,14910,14910,14910,0
20241007,175500,20063878800,14910,14910,14910,14910,0
20241007,175400,20063878800,14910,14910,14910,14910,0
20241007,175300,20063878800,14910,14910,14910,14910,0
20241007,175200,20063878800,14910,14910,14910,14910,0
20241007,175100,20063878800,14910,14910,14910,14910,0
20241007,175000,20063878800,14910,14910,14910,14910,0
20241007,174900,20063878800,14910,14910,14910,14910,0
20241007,174800,20063878800,14910,14910,14910,14910,0
20241007,174700,20063878800,14910,14910,14910,14910,0
20241007,174600,20063878800,14910,14910,14910,14910,0
20241007,174500,20063878800,14910,14910,14910,14910,0
20241007,174400,20063878800,14910,14910,14910,14910,0
20241007,174300,20063878800,14910,14910,14910,14910,0
20241007,174200,20063878800,14910,14910,14910,14910,0
20241007,174100,20063878800,14910,14910,14910,14910,0
20241007,174000,20063878800,14910,14910,14910,14910,0
20241007,173900,20063878800,14910,14910,14910,14910,0
20241007,173800,20063878800,14910,14910,14910,14910,0
20241007,173700,20063878800,14910,14910,14910,14910,0
20241007,173600,20063878800,14910,14910,14910,14910,14879
20241007,173500,20063878800,14910,14910,14910,14910,0
20241007,173400,20063878800,14910,14910,14910,14910,0
20241007,173300,20063878800,14910,14910,14910,14910,0
20241007,173200,20063878800,14910,14910,14910,14910,0
20241007,173100,20063878800,14910,14910,14910,14910,0
20241007,173000,20063878800,14910,14910,14910,14910,0
20241007,172900,20063878800,14910,14910,14910,14910,0
20241007,172800,20063878800,14910,14910,14910,14910,0
20241007,172700,20063878800,14910,14910,14910,14910,0
20241007,172600,20063878800,14910,14910,14910,14910,0
20241007,172500,20063878800,14910,14910,14910,14910,0
20241007,172400,20063878800,14910,14910,14910,14910,0
20241007,172300,20063878800,14910,14910,14910,14910,0
20241007,172200,20063878800,14910,14910,14910,14910,0
20241007,172100,20063878800,14910,14910,14910,14910,0
20241007,172000,20063878800,14910,14910,14910,14910,0
20241007,171900,20063878800,14910,14910,14910,14910,0
20241007,171800,20063878800,14910,14910,14910,14910,0
20241007,171700,20063878800,14910,14910,14910,14910,0
20241007,171600,20063878800,14910,14910,14910,14910,0
20241007,171500,20063878800,14910,14910,14910,14910,0
20241007,171400,20063878800,14910,14910,14910,14910,0
20241007,171300,20063878800,14910,14910,14910,14910,0
20241007,171200,20063878800,14910,14910,14910,14910,0
20241007,171100,20063878800,14910,14910,14910,14910,0
20241007,171000,20063878800,14910,14910,14910,14910,0
20241007,170900,20063878800,14910,14910,14910,14910,0
20241007,170800,20063878800,14910,14910,14910,14910,0
20241007,170700,20063878800,14910,14910,14910,14910,0
20241007,170600,20063878800,14910,14910,14910,14910,14879
20241007,170500,20063878800,14910,14910,14910,14910,0
20241007,170400,20063878800,14910,14910,14910,14910,0
20241007,170300,20063878800,14910,14910,14910,14910,0
20241007,170200,20063878800,14910,14910,14910,14910,0
20241007,170100,20063878800,14910,14910,14910,14910,0
20241007,170000,20063878800,14910,14910,14910,14910,0
20241007,165900,20063878800,14910,14910,14910,14910,0
20241007,165800,20063878800,14910,14910,14910,14910,0
20241007,165700,20063878800,14910,14910,14910,14910,0
20241007,165600,20063878800,14910,14910,14910,14910,0
20241007,165500,20063878800,14910,14910,14910,14910,0
20241007,165400,20063878800,14910,14910,14910,14910,0
20241007,165300,20063878800,14910,14910,14910,14910,0
20241007,165200,20063878800,14910,14910,14910,14910,0
20241007,165100,20063878800,14910,14910,14910,14910,0
20241007,165000,20063878800,14910,14910,14910,14910,0
20241007,164900,20063878800,14910,14910,14910,14910,0
20241007,164800,20063878800,14910,14910,14910,14910,0
20241007,164700,20063878800,14910,14910,14910,14910,0
20241007,164600,20063878800,14910,14910,14910,14910,0
20241007,164500,20063878800,14910,14910,14910,14910,0
20241007,164400,20063878800,14910,14910,14910,14910,0
20241007,164300,20063878800,14910,14910,14910,14910,0
20241007,164200,20063878800,14910,14910,14910,14910,0
20241007,164100,20063878800,14910,14910,14910,14910,0
20241007,164000,20063878800,14910,14910,14910,14910,0
20241007,163900,20063878800,14910,14910,14910,14910,0
20241007,163800,20063878800,14910,14910,14910,14910,0
20241007,163700,20063878800,14910,14910,14910,14910,0
20241007,163600,20063878800,14910,14910,14910,14910,14879
20241007,163500,20063878800,14910,14910,14910,14910,0
20241007,163400,20063878800,14910,14910,14910,14910,0
20241007,163300,20063878800,14910,14910,14910,14910,0
20241007,163200,20063878800,14910,14910,14910,14910,0
20241007,163100,20063878800,14910,14910,14910,14910,0
20241007,163000,20063878800,14910,14910,14910,14910,0
20241007,162900,20063878800,14910,14910,14910,14910,0
20241007,162800,20063878800,14910,14910,14910,14910,0
20241007,162700,20063878800,14910,14910,14910,14910,0
20241007,162600,20063878800,14910,14910,14910,14910,0
20241007,162500,20063878800,14910,14910,14910,14910,0
20241007,162400,20063878800,14910,14910,14910,14910,0
20241007,162300,20063878800,14910,14910,14910,14910,0
20241007,162200,20063878800,14910,14910,14910,14910,0
20241007,162100,20063878800,14910,14910,14910,14910,0
20241007,162000,20063878800,14910,14910,14910,14910,0
20241007,161900,20063878800,14910,14910,14910,14910,0
20241007,161800,20063878800,14910,14910,14910,14910,0
20241007,161700,20063878800,14910,14910,14910,14910,0
20241007,161600,20063878800,14910,14910,14910,14910,0
20241007,161500,20063878800,14910,14910,14910,14910,0
20241007,161400,20063878800,14910,14910,14910,14910,0
20241007,161300,20063878800,14910,14910,14910,14910,0
20241007,161200,20063878800,14910,14910,14910,14910,0
20241007,161100,20063878800,14910,14910,14910,14910,0
20241007,161000,20063878800,14910,14910,14910,14910,0
20241007,160900,20063878800,14910,14910,14910,14910,0
20241007,160800,20063878800,14910,14910,14910,14910,0
20241007,160700,20063878800,14910,14910,14910,14910,0
20241007,160600,20063878800,14910,14910,14910,14910,14879
20241007,160500,20063878800,14910,14910,14910,14910,0
20241007,160400,20063878800,14910,14910,14910,14910,0
20241007,160300,20063878800,14910,14910,14910,14910,0
20241007,160200,20063878800,14910,14910,14910,14910,0
20241007,160100,20063878800,14910,14910,14910,14910,0
20241007,160000,20063878800,14910,14910,14910,14910,0
20241007,155900,20063878800,14910,14910,14910,14910,0
20241007,155800,20063878800,14910,14910,14910,14910,0
20241007,155700,20063878800,14910,14910,14910,14910,0
20241007,155600,20063878800,14910,14910,14910,14910,0
20241007,155500,20063878800,14910,14910,14910,14910,0
20241007,155400,20063878800,14910,14910,14910,14910,0
20241007,155300,20063878800,14910,14910,14910,14910,0
20241007,155200,20063878800,14910,14910,14910,14910,0
20241007,155100,20063878800,14910,14910,14910,14910,0
20241007,155000,20063878800,14910,14910,14910,14910,0
20241007,154900,20063878800,14910,14910,14910,14910,0
20241007,154800,20063878800,14910,14910,14910,14910,0
20241007,154700,20063878800,14910,14910,14910,14910,0
20241007,154600,20063878800,14910,14910,14910,14910,0
20241007,154500,20063878800,14910,14910,14910,14910,0
20241007,154400,20063878800,14910,14910,14910,14910,0
20241007,154300,20063878800,14910,14910,14910,14910,0
20241007,154200,20063878800,14910,14910,14910,14910,0
20241007,154100,20063878800,14910,14910,14910,14910,0
20241007,154000,20063878800,14910,14910,14910,14910,0
20241007,153900,20063878800,14910,14910,14910,14910,0
20241007,153800,20063878800,14910,14910,14910,14910,0
20241007,153700,20063878800,14910,14910,14910,14910,0
20241007,153600,20063878800,14910,14910,14910,14910,14879
20241007,153500,20063878800,14910,14910,14910,14910,0
20241007,153400,20063878800,14910,14910,14910,14910,0
20241007,153300,20063878800,14910,14910,14910,14910,0
20241007,153200,20063878800,14910,14910,14910,14910,0
20241007,153100,20063878800,14910,14910,14910,14910,0
20241007,153000,20063878800,14910,14910,14910,14910,14879
20241007,152900,19842032910,14860,14860,14860,14860,0
20241007,152800,19842032910,14860,14860,14860,14860,0
20241007,152700,19842032910,14860,14860,14860,14860,0
20241007,152600,19842032910,14860,14860,14860,14860,0
20241007,152500,19842032910,14860,14860,14860,14860,0
20241007,152400,19842032910,14860,14860,14860,14860,0
20241007,152300,19842032910,14860,14860,14860,14860,0
20241007,152200,19842032910,14860,14860,14860,14860,0
20241007,152100,19842032910,14860,14860,14860,14860,0
20241007,152000,19842032910,14860,14860,14860,14860,0
20241007,151900,19842032910,14860,14870,14880,14860,2654
20241007,151800,19802576130,14870,14890,14890,14870,888
20241007,151700,19789365180,14890,14890,14890,14880,520
20241007,151600,19781625430,14880,14900,14900,14880,1016
20241007,151500,19766498380,14890,14910,14910,14890,3726
20241007,151400,19710972410,14910,14910,14910,14900,441
20241007,151300,19704397460,14910,14910,14910,14900,527
20241007,151200,19696540220,14890,14910,14920,14890,3411
20241007,151100,19645695810,14900,14890,14910,14880,2012
20241007,151000,19615724800,14890,14910,14910,14890,1931
20241007,150900,19586953790,14920,14920,14920,14900,1175
20241007,150800,19569434230,14910,14920,14930,14900,2784
20241007,150700,19527928510,14920,14940,14940,14910,1097
20241007,150600,19511566180,14930,14920,14930,14910,5453
20241007,150500,19430175590,14920,14910,14920,14900,1020
20241007,150400,19414966590,14910,14910,14910,14900,255
20241007,150300,19411164630,14900,14910,14910,14900,605
20241007,150200,19402144740,14910,14920,14920,14910,1182
20241007,150100,19384517010,14920,14910,14920,14910,639
20241007,150000,19374984440,14900,14920,14920,14890,4743
20241007,145900,19304308050,14930,14920,14930,14920,3443
20241007,145800,19252920210,14920,14920,14930,14910,2318
20241007,145700,19218334060,14910,14910,14920,14910,620
20241007,145600,19209084830,14920,14900,14920,14880,3776
20241007,145500,19152827450,14900,14890,14900,14880,1780
20241007,145400,19126320360,14890,14900,14910,14890,791
20241007,145300,19114535720,14910,14910,14910,14880,5336
20241007,145200,19035048930,14910,14910,14920,14910,1329
20241007,145100,19015226860,14910,14910,14920,14900,795
20241007,145000,19003372760,14910,14930,14930,14910,890
20241007,144900,18990098570,14920,14920,14930,14910,929
20241007,144800,18976230840,14930,14930,14940,14910,1155
20241007,144700,18958985810,14920,14930,14940,14910,1860
20241007,144600,18931222260,14930,14940,14940,14920,553
20241007,144500,18922965630,14940,14940,14940,14920,1353
20241007,144400,18902758910,14940,14920,14940,14920,834
20241007,144300,18890299210,14920,14930,14940,14910,5217
20241007,144200,18812418540,14930,14930,14930,14920,280
20241007,144100,18808238360,14930,14930,14930,14920,1849
20241007,144000,18780640840,14930,14930,14930,14920,320
20241007,143900,18775863520,14930,14930,14940,14920,1272
20241007,143800,18756870300,14940,14920,14940,14920,4230
20241007,143700,18693717180,14920,14920,14920,14910,1314
20241007,143600,18674113940,14910,14930,14930,14900,894
20241007,143500,18660781970,14930,14940,14940,14910,887
20241007,143400,18647540530,14940,14930,14940,14920,662
20241007,143300,18637653010,14930,14920,14930,14910,1189
20241007,143200,18619910870,14930,14940,14940,14920,1562
20241007,143100,18596597970,14940,14920,14940,14920,729
20241007,143000,18585712290,14920,14950,14950,14920,548
20241007,142900,18577524000,14950,14940,14950,14920,2161
20241007,142800,18545254660,14940,14940,14940,14930,311
20241007,142700,18540608650,14940,14920,14940,14920,3505
20241007,142600,18488257590,14930,14940,14940,14920,1417
20241007,142500,18467094890,14940,14950,14950,14930,1023
20241007,142400,18451809670,14950,14950,14950,14940,945
20241007,142300,18437682090,14940,14950,14950,14930,882
20241007,142200,18424503490,14950,14930,14950,14930,3000
20241007,142100,18379690210,14930,14950,14950,14930,2124
20241007,142000,18347954960,14950,14900,14950,14900,16698
20241007,141900,18099033850,14880,14880,14900,14880,1334
20241007,141800,18079168180,14890,14890,14890,14870,853
20241007,141700,18066470520,14890,14870,14900,14860,2504
20241007,141600,18029197500,14870,14870,14870,14860,1020
20241007,141500,18014034310,14870,14870,14870,14860,1493
20241007,141400,17991844590,14870,14880,14890,14870,2150
20241007,141300,17959861710,14880,14890,14890,14880,847
20241007,141200,17947251830,14880,14890,14890,14880,204
20241007,141100,17944214350,14890,14890,14890,14870,1233
20241007,141000,17925866020,14880,14880,14890,14870,2292
20241007,140900,17891760720,14880,14880,14880,14870,2265
20241007,140800,17858074200,14880,14900,14900,14860,2280
20241007,140700,17824150990,14900,14900,14930,14890,1305
20241007,140600,17804705630,14900,14900,14900,14890,759
20241007,140500,17793397030,14880,14890,14900,14880,237
20241007,140400,17789867770,14880,14890,14900,14870,2791
20241007,140300,17748326750,14890,14880,14900,14880,855
20241007,140200,17735595500,14880,14890,14890,14870,1150
20241007,140100,17718478660,14890,14930,14930,14880,5857
20241007,140000,17631146070,14940,14960,14960,14930,4124
20241007,135900,17569498700,14960,14950,14960,14950,1959
20241007,135800,17540194890,14960,14950,14960,14950,872
20241007,135700,17527153170,14950,14950,14960,14940,1957
20241007,135600,17497896310,14950,14950,14950,14940,1857
20241007,135500,17470136880,14950,14940,14950,14940,1656
20241007,135400,17445380790,14950,14940,14950,14940,713
20241007,135300,17434724180,14940,14940,14950,14930,2845
20241007,135200,17392207240,14940,14950,14950,14940,2492
20241007,135100,17354958790,14950,14950,14950,14940,1419
20241007,135000,17333754660,14950,14940,14950,14930,2950
20241007,134900,17289668260,14950,14940,14950,14930,12963
20241007,134800,17095951320,14930,14920,14940,14920,1728
20241007,134700,17070152230,14930,14930,14940,14910,2735
20241007,134600,17029329170,14930,14930,14940,14920,1938
20241007,134500,17000379870,14930,14930,14940,14920,1361
20241007,134400,16980058770,14930,14930,14940,14920,3495
20241007,134300,16927888640,14940,14930,14940,14920,2511
20241007,134200,16890382800,14930,14910,14940,14910,3388
20241007,134100,16839794910,14900,14930,14930,14890,962
20241007,134000,16825441750,14930,14910,14930,14870,4796
20241007,133900,16753895480,14890,14880,14900,14870,16897
20241007,133800,16502195040,14870,14870,14870,14860,1557
20241007,133700,16479045540,14870,14870,14880,14820,2091
20241007,133600,16447976060,14860,14880,14880,14860,1514
20241007,133500,16425451340,14880,14870,14890,14850,3637
20241007,133400,16371346620,14850,14860,14870,14850,1752
20241007,133300,16345319170,14860,14880,14890,14860,889
20241007,133200,16332094440,14880,14900,14900,14880,962
20241007,133100,16317766590,14900,14900,14900,14890,2794
20241007,133000,16276136900,14890,14860,14890,14860,6296
20241007,132900,16182434590,14860,14890,14890,14860,3639
20241007,132800,16128273960,14890,14880,14890,14870,2863
20241007,132700,16085661340,14880,14850,14880,14840,5844
20241007,132600,15998814180,14840,14840,14850,14830,1068
20241007,132500,15982969500,14840,14850,14860,14840,2025
20241007,132400,15952893720,14850,14840,14860,14840,1553
20241007,132300,15929832110,14840,14840,14850,14830,2411
20241007,132200,15894031600,14840,14830,14850,14830,3538
20241007,132100,15841531810,14830,14830,14840,14820,1395
20241007,132000,15820844690,14820,14830,14830,14820,573
20241007,131900,15812347690,14820,14820,14830,14810,1318
20241007,131800,15792813280,14830,14830,14830,14810,1160
20241007,131700,15775622550,14830,14830,14830,14810,2179
20241007,131600,15743334060,14830,14820,14830,14820,610
20241007,131500,15734289310,14820,14830,14830,14820,906
20241007,131400,15720858610,14830,14820,14840,14820,2927
20241007,131300,15677453400,14830,14820,14830,14820,746
20241007,131200,15666390730,14830,14830,14830,14810,1719
20241007,131100,15640918870,14820,14840,14840,14820,2339
20241007,131000,15606219820,14830,14840,14840,14830,1368
20241007,130900,15585920740,14830,14830,14840,14820,1762
20241007,130800,15559787960,14830,14810,14830,14810,1594
20241007,130700,15536178550,14800,14830,14840,14800,2363
20241007,130600,15501157700,14830,14800,14830,14800,582
20241007,130500,15492532430,14820,14810,14820,14800,2051
20241007,130400,15462156130,14810,14830,14830,14810,1445
20241007,130300,15440747100,14830,14830,14840,14790,4004
20241007,130200,15381380770,14830,14810,14830,14800,1349
20241007,130100,15361407580,14820,14820,14840,14810,1958
20241007,130000,15332395120,14830,14820,14840,14820,1435
20241007,125900,15311120870,14830,14840,14840,14820,3046
20241007,125800,15265955970,14830,14850,14860,14830,1089
20241007,125700,15249796920,14850,14810,14850,14810,2752
20241007,125600,15208943660,14830,14850,14850,14810,1966
20241007,125500,15179773620,14850,14870,14870,14840,2211
20241007,125400,15146933920,14870,14780,14900,14780,48680
20241007,125300,14425290490,14790,14790,14790,14780,3969
20241007,125200,14366618850,14780,14780,14790,14780,2549
20241007,125100,14328929170,14780,14720,14780,14720,36108
20241007,125000,13796423590,14730,14720,14730,14720,574
20241007,124900,13787970040,14720,14730,14730,14720,826
20241007,124800,13775806470,14720,14720,14730,14710,2556
20241007,124700,13738169840,14720,14720,14730,14710,1315
20241007,124600,13718809400,14730,14720,14730,14710,659
20241007,124500,13709108380,14730,14720,14730,14710,1754
20241007,124400,13683289940,14710,14730,14730,14710,820
20241007,124300,13671221330,14730,14730,14730,14720,361
20241007,124200,13665904260,14710,14730,14730,14710,939
20241007,124100,13652080330,14730,14730,14730,14720,614
20241007,124000,13643037870,14730,14730,14730,14710,1062
20241007,123900,13627407490,14730,14720,14740,14710,5314
20241007,123800,13549161360,14710,14720,14720,14710,1343
20241007,123700,13529393130,14710,14700,14720,14690,1690
20241007,123600,13504539150,14710,14710,14710,14700,808
20241007,123500,13492653750,14710,14710,14710,14700,771
20241007,123400,13481312800,14710,14700,14710,14690,1409
20241007,123300,13460601410,14700,14700,14710,14690,2006
20241007,123200,13431106400,14700,14680,14710,14680,605
20241007,123100,13422212050,14680,14700,14710,14680,1177
20241007,123000,13404911670,14690,14700,14710,14690,1001
20241007,122900,13390198950,14710,14700,14720,14700,414
20241007,122800,13384106430,14710,14740,14740,14710,3143
20241007,122700,13337814310,14730,14720,14740,14710,3359
20241007,122600,13288339320,14710,14690,14710,14680,3537
20241007,122500,13236368730,14690,14690,14700,14680,1351
20241007,122400,13216513060,14680,14660,14680,14660,824
20241007,122300,13204421500,14660,14670,14680,14640,3752
20241007,122200,13149447910,14670,14660,14670,14640,1435
20241007,122100,13128419460,14660,14640,14660,14640,503
20241007,122000,13121047380,14650,14640,14650,14630,782
20241007,121900,13109596090,14640,14660,14660,14640,996
20241007,121800,13095004460,14650,14670,14670,14650,253
20241007,121700,13091295770,14660,14640,14670,14630,1283
20241007,121600,13072499240,14640,14670,14670,14640,871
20241007,121500,13059736530,14670,14670,14680,14640,3860
20241007,121400,13003182160,14660,14670,14670,14660,389
20241007,121300,12997476240,14670,14670,14670,14660,684
20241007,121200,12987442270,14670,14670,14680,14660,2036
20241007,121100,12957569920,14670,14670,14680,14670,297
20241007,121000,12953210710,14680,14670,14680,14660,698
20241007,120900,12942968720,14660,14680,14680,14660,1218
20241007,120800,12925102200,14680,14680,14700,14670,337
20241007,120700,12920152550,14700,14670,14700,14660,1730
20241007,120600,12894762670,14670,14690,14690,14660,722
20241007,120500,12884169380,14690,14670,14690,14660,943
20241007,120400,12870333230,14670,14720,14720,14670,2339
20241007,120300,12835961440,14730,14740,14740,14720,1507
20241007,120200,12813764690,14740,14720,14740,14720,5666
20241007,120100,12730309700,14720,14700,14720,14700,13084
20241007,120000,12537754630,14700,14690,14710,14690,3195
20241007,115900,12490784050,14690,14670,14690,14670,1633
20241007,115800,12466799430,14670,14690,14700,14670,1169
20241007,115700,12449634040,14690,14670,14700,14670,1031
20241007,115600,12434484420,14680,14680,14680,14670,1350
20241007,115500,12414670480,14690,14680,14700,14680,1756
20241007,115400,12388883330,14680,14690,14700,14680,1316
20241007,115300,12369551330,14680,14690,14690,14680,777
20241007,115200,12358137800,14690,14670,14690,14670,1530
20241007,115100,12335678550,14680,14690,14690,14670,899
20241007,115000,12322484090,14690,14690,14700,14680,938
20241007,114900,12308704090,14690,14690,14700,14660,4558
20241007,114800,12241845370,14680,14690,14690,14670,699
20241007,114700,12231582410,14690,14660,14700,14660,4766
20241007,114600,12161647870,14670,14670,14670,14660,636
20241007,114500,12152318390,14670,14670,14670,14650,1112
20241007,114400,12136017190,14650,14690,14690,14650,3268
20241007,114300,12088085490,14690,14710,14710,14680,633
20241007,114200,12078781670,14700,14700,14700,14690,1647
20241007,114100,12054573110,14690,14700,14710,14690,1470
20241007,114000,12032969180,14710,14710,14720,14690,1568
20241007,113900,12009910870,14710,14710,14710,14690,1237
20241007,113800,11991724180,14700,14710,14710,14700,1152
20241007,113700,11974783260,14700,14710,14730,14660,2798
20241007,113600,11933635890,14700,14720,14720,14700,1311
20241007,113500,11914352360,14710,14720,14730,14710,2240
20241007,113400,11881384600,14720,14730,14730,14720,3305
20241007,113300,11832717300,14730,14730,14730,14720,1554
20241007,113200,11809836420,14730,14720,14730,14720,1671
20241007,113100,11785228060,14720,14730,14730,14720,2758
20241007,113000,11744613600,14730,14730,14730,14720,1864
20241007,112900,11717166350,14720,14720,14730,14710,2504
20241007,112800,11680309560,14720,14710,14720,14700,2229
20241007,112700,11647513270,14700,14730,14740,14700,5143
20241007,112600,11571765520,14730,14740,14740,14730,2150
20241007,112500,11540085790,14740,14730,14740,14730,453
20241007,112400,11533409160,14730,14730,14740,14710,3138
20241007,112300,11487176110,14730,14730,14740,14720,1609
20241007,112200,11463470750,14720,14720,14740,14710,8169
20241007,112100,11343154220,14720,14710,14730,14710,5452
20241007,112000,11262896670,14710,14740,14740,14710,2740
20241007,111900,11222541120,14730,14690,14740,14680,35572
20241007,111800,10699236590,14690,14690,14690,14680,880
20241007,111700,10686315500,14690,14690,14690,14680,3678
20241007,111600,10632298490,14690,14690,14690,14680,1313
20241007,111500,10613015560,14690,14700,14700,14680,2675
20241007,111400,10573715390,14700,14690,14700,14680,3146
20241007,111300,10527496010,14680,14690,14700,14680,2456
20241007,111200,10491415270,14700,14680,14700,14680,11519
20241007,111100,10322212620,14680,14670,14680,14650,6184
20241007,111000,10231515840,14670,14650,14680,14640,18139
20241007,110900,9965688470,14650,14650,14650,14640,3623
20241007,110800,9912614360,14640,14640,14650,14630,4870
20241007,110700,9841315740,14630,14630,14640,14630,3009
20241007,110600,9797284160,14630,14600,14630,14600,7392
20241007,110500,9689264660,14600,14600,14610,14590,1837
20241007,110400,9662439150,14610,14600,14610,14590,11994
20241007,110300,9487300980,14600,14600,14600,14590,2396
20241007,110200,9452337760,14600,14600,14600,14600,1062
20241007,110100,9436832560,14600,14580,14600,14580,3890
20241007,110000,9380067230,14590,14590,14590,14580,1907
20241007,105900,9352257240,14580,14590,14590,14580,2276
20241007,105800,9319060110,14590,14580,14590,14580,2711
20241007,105700,9279508530,14580,14570,14590,14570,4217
20241007,105600,9218032480,14570,14540,14580,14540,16016
20241007,105500,8984807080,14540,14530,14540,14530,1112
20241007,105400,8968643380,14540,14530,14540,14520,1758
20241007,105300,8943098630,14540,14530,14540,14520,1943
20241007,105200,8914862840,14530,14520,14530,14520,1142
20241007,105100,8898277490,14530,14520,14530,14510,948
20241007,105000,8884513170,14510,14520,14520,14510,289
20241007,104900,8880318410,14520,14510,14520,14500,1172
20241007,104800,8863316290,14510,14520,14530,14510,2384
20241007,104700,8828703390,14520,14530,14530,14520,2398
20241007,104600,8793864780,14530,14540,14540,14520,1419
20241007,104500,8773243380,14540,14540,14540,14540,1453
20241007,104400,8752116760,14540,14540,14550,14530,3641
20241007,104300,8699166040,14540,14530,14540,14520,5320
20241007,104200,8621843020,14530,14510,14530,14500,3672
20241007,104100,8568515180,14510,14520,14520,14510,1446
20241007,104000,8547522410,14520,14490,14520,14480,7703
20241007,103900,8435862720,14490,14490,14490,14480,2444
20241007,103800,8400463070,14480,14490,14500,14480,3346
20241007,103700,8351968820,14490,14490,14490,14480,1406
20241007,103600,8331598850,14480,14480,14490,14480,2438
20241007,103500,8296296570,14480,14470,14480,14460,3671
20241007,103400,8243184110,14470,14470,14470,14460,959
20241007,103300,8229309230,14460,14460,14470,14460,3158
20241007,103200,8183641770,14450,14460,14460,14450,204
20241007,103100,8180692980,14460,14440,14460,14430,1715
20241007,103000,8155921550,14440,14450,14450,14430,1052
20241007,102900,8140729710,14450,14420,14450,14410,1328
20241007,102800,8121569170,14420,14430,14430,14420,1422
20241007,102700,8101059140,14420,14430,14440,14420,1665
20241007,102600,8077026920,14430,14420,14430,14410,821
20241007,102500,8065186340,14440,14440,14440,14410,2451
20241007,102400,8029824730,14440,14450,14450,14440,1340
20241007,102300,8010466280,14450,14450,14450,14440,1822
20241007,102200,7984150500,14450,14440,14460,14440,1813
20241007,102100,7957952310,14430,14440,14450,14420,8156
20241007,102000,7840326180,14440,14450,14450,14440,1818
20241007,101900,7814066370,14450,14420,14450,14420,2030
20241007,101800,7784766140,14410,14410,14410,14400,1069
20241007,101700,7769363970,14420,14380,14430,14370,4621
20241007,101600,7702841470,14380,14380,14390,14370,1334
20241007,101500,7683658300,14380,14380,14380,14370,1254
20241007,101400,7665629060,14380,14410,14410,14380,4645
20241007,101300,7598775990,14410,14410,14420,14400,1911
20241007,101200,7571245440,14410,14430,14450,14400,3281
20241007,101100,7523929190,14430,14460,14460,14430,929
20241007,101000,7510508860,14440,14460,14460,14440,1252
20241007,100900,7492417280,14460,14460,14470,14440,628
20241007,100800,7483338330,14460,14440,14460,14380,1836
20241007,100700,7456890160,14440,14450,14470,14440,1442
20241007,100600,7436044790,14450,14480,14480,14440,2584
20241007,100500,7398675890,14480,14470,14480,14340,10285
20241007,100400,7250483980,14470,14470,14480,14450,2000
20241007,100300,7221554280,14480,14480,14480,14470,2758
20241007,100200,7181623040,14480,14470,14480,14460,1807
20241007,100100,7155459240,14480,14430,14480,14430,3875
20241007,100000,7099525780,14430,14400,14430,14400,2571
20241007,095900,7062475810,14410,14460,14460,14390,7317
20241007,095800,6957013040,14450,14470,14490,14430,14543
20241007,095700,6746779560,14490,14510,14530,14460,11332
20241007,095600,6582607080,14510,14520,14530,14500,2979
20241007,095500,6539388630,14520,14540,14540,14520,1155
20241007,095400,6522610620,14530,14530,14540,14530,1044
20241007,095300,6507438940,14530,14540,14540,14510,3792
20241007,095200,6452350690,14540,14530,14540,14530,1367
20241007,095100,6432477990,14540,14540,14540,14530,1325
20241007,095000,6413215480,14540,14550,14550,14530,1445
20241007,094900,6392204310,14550,14550,14550,14540,1937
20241007,094800,6364030530,14550,14550,14550,14540,3316
20241007,094700,6315799150,14560,14560,14560,14550,4374
20241007,094600,6252130180,14560,14550,14560,14550,6615
20241007,094500,6155854180,14550,14560,14560,14550,1823
20241007,094400,6129324210,14560,14550,14560,14550,4734
20241007,094300,6060399520,14550,14540,14560,14520,7720
20241007,094200,5948228550,14550,14550,14570,14540,3090
20241007,094100,5903266490,14550,14550,14560,14540,1943
20241007,094000,5875000840,14560,14520,14560,14500,1408
20241007,093900,5854554590,14510,14540,14540,14500,4755
20241007,093800,5785480940,14540,14560,14560,14540,4562
20241007,093700,5719114670,14560,14590,14590,14560,2366
20241007,093600,5684632000,14590,14530,14590,14530,18906
20241007,093500,5409427510,14530,14520,14530,14510,4029
20241007,093400,5350907310,14520,14500,14520,14480,4650
20241007,093300,5283519500,14510,14510,14520,14500,3125
20241007,093200,5238189470,14510,14540,14540,14500,2256
20241007,093100,5205440850,14540,14530,14550,14530,3046
20241007,093000,5161160280,14520,14510,14520,14500,3987
20241007,092900,5103304060,14520,14520,14520,14510,2168
20241007,092800,5071824960,14520,14530,14560,14500,3604
20241007,092700,5019486530,14530,14550,14560,14520,1084
20241007,092600,5003730850,14550,14550,14570,14550,3930
20241007,092500,4946514510,14550,14530,14560,14510,6603
20241007,092400,4850626230,14530,14520,14560,14510,5610
20241007,092300,4769071250,14520,14460,14530,14430,20029
20241007,092200,4479147220,14470,14500,14500,14460,2816
20241007,092100,4438403040,14480,14520,14560,14480,2424
20241007,092000,4403160460,14500,14550,14550,14480,2466
20241007,091900,4367370000,14560,14580,14580,14540,5933
20241007,091800,4280980790,14580,14570,14590,14560,4809
20241007,091700,4210877900,14570,14530,14620,14500,31553
20241007,091600,3751306900,14530,14490,14540,14470,11193
20241007,091500,3588876430,14490,14460,14500,14410,15855
20241007,091400,3359665810,14460,14410,14490,14410,5036
20241007,091300,3286918730,14420,14400,14430,14400,3922
20241007,091200,3230411410,14400,14410,14420,14400,9463
20241007,091100,3094117140,14410,14430,14450,14400,9648
20241007,091000,2954999210,14430,14460,14470,14430,5745
20241007,090900,2872023670,14480,14470,14500,14420,8868
20241007,090800,2743702180,14460,14510,14510,14430,3836
20241007,090700,2688260820,14510,14500,14570,14490,12920
20241007,090600,2500531850,14500,14500,14550,14400,22840
20241007,090500,2169637760,14510,14330,14510,14280,22462
20241007,090400,1845848320,14310,14430,14450,14310,14116
20241007,090300,1642925190,14430,14390,14470,14360,14263
20241007,090200,1437153240,14410,14420,14460,14350,10342
20241007,090100,1288332300,14430,14450,14540,14360,11915
20241007,090000,1116637970,14450,14750,14750,14440,76057