KissMeData/024110/min/candle-20241017.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241017,190900,10922306380,14400,14400,14400,14400,61913
20241017,190800,10922306380,14400,14400,14400,14400,0
20241017,190700,10922306380,14400,14400,14400,14400,0
20241017,190600,10922306380,14400,14400,14400,14400,0
20241017,190500,10922306380,14400,14400,14400,14400,0
20241017,190400,10922306380,14400,14400,14400,14400,0
20241017,190300,10922306380,14400,14400,14400,14400,0
20241017,190200,10922306380,14400,14400,14400,14400,0
20241017,190100,10922306380,14400,14400,14400,14400,0
20241017,190000,10922306380,14400,14400,14400,14400,0
20241017,185900,10922306380,14400,14400,14400,14400,0
20241017,185800,10922306380,14400,14400,14400,14400,0
20241017,185700,10922306380,14400,14400,14400,14400,0
20241017,185600,10922306380,14400,14400,14400,14400,0
20241017,185500,10922306380,14400,14400,14400,14400,0
20241017,185400,10922306380,14400,14400,14400,14400,0
20241017,185300,10922306380,14400,14400,14400,14400,0
20241017,185200,10922306380,14400,14400,14400,14400,0
20241017,185100,10922306380,14400,14400,14400,14400,0
20241017,185000,10922306380,14400,14400,14400,14400,0
20241017,184900,10922306380,14400,14400,14400,14400,0
20241017,184800,10922306380,14400,14400,14400,14400,0
20241017,184700,10922306380,14400,14400,14400,14400,0
20241017,184600,10922306380,14400,14400,14400,14400,0
20241017,184500,10922306380,14400,14400,14400,14400,0
20241017,184400,10922306380,14400,14400,14400,14400,0
20241017,184300,10922306380,14400,14400,14400,14400,0
20241017,184200,10922306380,14400,14400,14400,14400,0
20241017,184100,10922306380,14400,14400,14400,14400,0
20241017,184000,10922306380,14400,14400,14400,14400,0
20241017,183900,10922306380,14400,14400,14400,14400,61913
20241017,183800,10922306380,14400,14400,14400,14400,0
20241017,183700,10922306380,14400,14400,14400,14400,0
20241017,183600,10922306380,14400,14400,14400,14400,0
20241017,183500,10922306380,14400,14400,14400,14400,0
20241017,183400,10922306380,14400,14400,14400,14400,0
20241017,183300,10922306380,14400,14400,14400,14400,0
20241017,183200,10922306380,14400,14400,14400,14400,0
20241017,183100,10922306380,14400,14400,14400,14400,0
20241017,183000,10922306380,14400,14400,14400,14400,0
20241017,182900,10922306380,14400,14400,14400,14400,0
20241017,182800,10922306380,14400,14400,14400,14400,0
20241017,182700,10922306380,14400,14400,14400,14400,0
20241017,182600,10922306380,14400,14400,14400,14400,0
20241017,182500,10922306380,14400,14400,14400,14400,0
20241017,182400,10922306380,14400,14400,14400,14400,0
20241017,182300,10922306380,14400,14400,14400,14400,0
20241017,182200,10922306380,14400,14400,14400,14400,0
20241017,182100,10922306380,14400,14400,14400,14400,0
20241017,182000,10922306380,14400,14400,14400,14400,0
20241017,181900,10922306380,14400,14400,14400,14400,0
20241017,181800,10922306380,14400,14400,14400,14400,0
20241017,181700,10922306380,14400,14400,14400,14400,0
20241017,181600,10922306380,14400,14400,14400,14400,0
20241017,181500,10922306380,14400,14400,14400,14400,0
20241017,181400,10922306380,14400,14400,14400,14400,0
20241017,181300,10922306380,14400,14400,14400,14400,0
20241017,181200,10922306380,14400,14400,14400,14400,0
20241017,181100,10922306380,14400,14400,14400,14400,0
20241017,181000,10922306380,14400,14400,14400,14400,0
20241017,180900,10922306380,14400,14400,14400,14400,61913
20241017,180800,10922306380,14400,14400,14400,14400,0
20241017,180700,10922306380,14400,14400,14400,14400,0
20241017,180600,10922306380,14400,14400,14400,14400,0
20241017,180500,10922306380,14400,14400,14400,14400,0
20241017,180400,10922306380,14400,14400,14400,14400,0
20241017,180300,10922306380,14400,14400,14400,14400,0
20241017,180200,10922306380,14400,14400,14400,14400,0
20241017,180100,10922306380,14400,14400,14400,14400,0
20241017,180000,10922306380,14400,14400,14400,14400,0
20241017,175900,10922306380,14400,14400,14400,14400,0
20241017,175800,10922306380,14400,14400,14400,14400,0
20241017,175700,10922306380,14400,14400,14400,14400,0
20241017,175600,10922306380,14400,14400,14400,14400,0
20241017,175500,10922306380,14400,14400,14400,14400,0
20241017,175400,10922306380,14400,14400,14400,14400,0
20241017,175300,10922306380,14400,14400,14400,14400,0
20241017,175200,10922306380,14400,14400,14400,14400,0
20241017,175100,10922306380,14400,14400,14400,14400,0
20241017,175000,10922306380,14400,14400,14400,14400,0
20241017,174900,10922306380,14400,14400,14400,14400,0
20241017,174800,10922306380,14400,14400,14400,14400,0
20241017,174700,10922306380,14400,14400,14400,14400,0
20241017,174600,10922306380,14400,14400,14400,14400,0
20241017,174500,10922306380,14400,14400,14400,14400,0
20241017,174400,10922306380,14400,14400,14400,14400,0
20241017,174300,10922306380,14400,14400,14400,14400,0
20241017,174200,10922306380,14400,14400,14400,14400,0
20241017,174100,10922306380,14400,14400,14400,14400,0
20241017,174000,10922306380,14400,14400,14400,14400,0
20241017,173900,10922306380,14400,14400,14400,14400,61913
20241017,173800,10922306380,14400,14400,14400,14400,0
20241017,173700,10922306380,14400,14400,14400,14400,0
20241017,173600,10922306380,14400,14400,14400,14400,0
20241017,173500,10922306380,14400,14400,14400,14400,0
20241017,173400,10922306380,14400,14400,14400,14400,0
20241017,173300,10922306380,14400,14400,14400,14400,0
20241017,173200,10922306380,14400,14400,14400,14400,0
20241017,173100,10922306380,14400,14400,14400,14400,0
20241017,173000,10922306380,14400,14400,14400,14400,0
20241017,172900,10922306380,14400,14400,14400,14400,0
20241017,172800,10922306380,14400,14400,14400,14400,0
20241017,172700,10922306380,14400,14400,14400,14400,0
20241017,172600,10922306380,14400,14400,14400,14400,0
20241017,172500,10922306380,14400,14400,14400,14400,0
20241017,172400,10922306380,14400,14400,14400,14400,0
20241017,172300,10922306380,14400,14400,14400,14400,0
20241017,172200,10922306380,14400,14400,14400,14400,0
20241017,172100,10922306380,14400,14400,14400,14400,0
20241017,172000,10922306380,14400,14400,14400,14400,0
20241017,171900,10922306380,14400,14400,14400,14400,0
20241017,171800,10922306380,14400,14400,14400,14400,0
20241017,171700,10922306380,14400,14400,14400,14400,0
20241017,171600,10922306380,14400,14400,14400,14400,0
20241017,171500,10922306380,14400,14400,14400,14400,0
20241017,171400,10922306380,14400,14400,14400,14400,0
20241017,171300,10922306380,14400,14400,14400,14400,0
20241017,171200,10922306380,14400,14400,14400,14400,0
20241017,171100,10922306380,14400,14400,14400,14400,0
20241017,171000,10922306380,14400,14400,14400,14400,0
20241017,170900,10922306380,14400,14400,14400,14400,61913
20241017,170800,10922306380,14400,14400,14400,14400,0
20241017,170700,10922306380,14400,14400,14400,14400,0
20241017,170600,10922306380,14400,14400,14400,14400,0
20241017,170500,10922306380,14400,14400,14400,14400,0
20241017,170400,10922306380,14400,14400,14400,14400,0
20241017,170300,10922306380,14400,14400,14400,14400,0
20241017,170200,10922306380,14400,14400,14400,14400,0
20241017,170100,10922306380,14400,14400,14400,14400,0
20241017,170000,10922306380,14400,14400,14400,14400,0
20241017,165900,10922306380,14400,14400,14400,14400,0
20241017,165800,10922306380,14400,14400,14400,14400,0
20241017,165700,10922306380,14400,14400,14400,14400,0
20241017,165600,10922306380,14400,14400,14400,14400,0
20241017,165500,10922306380,14400,14400,14400,14400,0
20241017,165400,10922306380,14400,14400,14400,14400,0
20241017,165300,10922306380,14400,14400,14400,14400,0
20241017,165200,10922306380,14400,14400,14400,14400,0
20241017,165100,10922306380,14400,14400,14400,14400,0
20241017,165000,10922306380,14400,14400,14400,14400,0
20241017,164900,10922306380,14400,14400,14400,14400,0
20241017,164800,10922306380,14400,14400,14400,14400,0
20241017,164700,10922306380,14400,14400,14400,14400,0
20241017,164600,10922306380,14400,14400,14400,14400,0
20241017,164500,10922306380,14400,14400,14400,14400,0
20241017,164400,10922306380,14400,14400,14400,14400,0
20241017,164300,10922306380,14400,14400,14400,14400,0
20241017,164200,10922306380,14400,14400,14400,14400,0
20241017,164100,10922306380,14400,14400,14400,14400,0
20241017,164000,10922306380,14400,14400,14400,14400,0
20241017,163900,10922306380,14400,14400,14400,14400,61913
20241017,163800,10922306380,14400,14400,14400,14400,0
20241017,163700,10922306380,14400,14400,14400,14400,0
20241017,163600,10922306380,14400,14400,14400,14400,0
20241017,163500,10922306380,14400,14400,14400,14400,0
20241017,163400,10922306380,14400,14400,14400,14400,0
20241017,163300,10922306380,14400,14400,14400,14400,0
20241017,163200,10922306380,14400,14400,14400,14400,0
20241017,163100,10922306380,14400,14400,14400,14400,0
20241017,163000,10922306380,14400,14400,14400,14400,0
20241017,162900,10922306380,14400,14400,14400,14400,0
20241017,162800,10922306380,14400,14400,14400,14400,0
20241017,162700,10922306380,14400,14400,14400,14400,0
20241017,162600,10922306380,14400,14400,14400,14400,0
20241017,162500,10922306380,14400,14400,14400,14400,0
20241017,162400,10922306380,14400,14400,14400,14400,0
20241017,162300,10922306380,14400,14400,14400,14400,0
20241017,162200,10922306380,14400,14400,14400,14400,0
20241017,162100,10922306380,14400,14400,14400,14400,0
20241017,162000,10922306380,14400,14400,14400,14400,0
20241017,161900,10922306380,14400,14400,14400,14400,0
20241017,161800,10922306380,14400,14400,14400,14400,0
20241017,161700,10922306380,14400,14400,14400,14400,0
20241017,161600,10922306380,14400,14400,14400,14400,0
20241017,161500,10922306380,14400,14400,14400,14400,0
20241017,161400,10922306380,14400,14400,14400,14400,0
20241017,161300,10922306380,14400,14400,14400,14400,0
20241017,161200,10922306380,14400,14400,14400,14400,0
20241017,161100,10922306380,14400,14400,14400,14400,0
20241017,161000,10922306380,14400,14400,14400,14400,0
20241017,160900,10922306380,14400,14400,14400,14400,61913
20241017,160800,10922306380,14400,14400,14400,14400,0
20241017,160700,10922306380,14400,14400,14400,14400,0
20241017,160600,10922306380,14400,14400,14400,14400,0
20241017,160500,10922306380,14400,14400,14400,14400,0
20241017,160400,10922306380,14400,14400,14400,14400,0
20241017,160300,10922306380,14400,14400,14400,14400,0
20241017,160200,10922306380,14400,14400,14400,14400,0
20241017,160100,10922306380,14400,14400,14400,14400,0
20241017,160000,10922306380,14400,14400,14400,14400,0
20241017,155900,10922306380,14400,14400,14400,14400,0
20241017,155800,10922306380,14400,14400,14400,14400,0
20241017,155700,10922306380,14400,14400,14400,14400,0
20241017,155600,10922306380,14400,14400,14400,14400,0
20241017,155500,10922306380,14400,14400,14400,14400,0
20241017,155400,10922306380,14400,14400,14400,14400,0
20241017,155300,10922306380,14400,14400,14400,14400,0
20241017,155200,10922306380,14400,14400,14400,14400,0
20241017,155100,10922306380,14400,14400,14400,14400,0
20241017,155000,10922306380,14400,14400,14400,14400,0
20241017,154900,10922306380,14400,14400,14400,14400,0
20241017,154800,10922306380,14400,14400,14400,14400,0
20241017,154700,10922306380,14400,14400,14400,14400,0
20241017,154600,10922306380,14400,14400,14400,14400,0
20241017,154500,10922306380,14400,14400,14400,14400,0
20241017,154400,10922306380,14400,14400,14400,14400,0
20241017,154300,10922306380,14400,14400,14400,14400,0
20241017,154200,10922306380,14400,14400,14400,14400,0
20241017,154100,10922306380,14400,14400,14400,14400,0
20241017,154000,10922306380,14400,14400,14400,14400,0
20241017,153900,10922306380,14400,14400,14400,14400,61913
20241017,153800,10922306380,14400,14400,14400,14400,0
20241017,153700,10922306380,14400,14400,14400,14400,0
20241017,153600,10922306380,14400,14400,14400,14400,0
20241017,153500,10922306380,14400,14400,14400,14400,0
20241017,153400,10922306380,14400,14400,14400,14400,0
20241017,153300,10922306380,14400,14400,14400,14400,0
20241017,153200,10922306380,14400,14400,14400,14400,0
20241017,153100,10922306380,14400,14400,14400,14400,0
20241017,153000,10922306380,14400,14400,14400,14400,61913
20241017,152900,10030759180,14430,14430,14430,14430,0
20241017,152800,10030759180,14430,14430,14430,14430,0
20241017,152700,10030759180,14430,14430,14430,14430,0
20241017,152600,10030759180,14430,14430,14430,14430,0
20241017,152500,10030759180,14430,14430,14430,14430,0
20241017,152400,10030759180,14430,14430,14430,14430,0
20241017,152300,10030759180,14430,14430,14430,14430,0
20241017,152200,10030759180,14430,14430,14430,14430,0
20241017,152100,10030759180,14430,14430,14430,14430,0
20241017,152000,10030759180,14430,14430,14430,14430,0
20241017,151900,10030759180,14430,14440,14440,14420,3156
20241017,151800,9985218770,14430,14430,14440,14430,430
20241017,151700,9979010500,14440,14440,14450,14430,1551
20241017,151600,9956613800,14450,14440,14450,14440,425
20241017,151500,9950474770,14440,14440,14450,14440,642
20241017,151400,9941199790,14440,14450,14450,14440,2864
20241017,151300,9899825360,14450,14460,14460,14450,2277
20241017,151200,9866922170,14460,14460,14460,14450,1161
20241017,151100,9850135250,14460,14470,14470,14450,4192
20241017,151000,9789524500,14470,14460,14470,14450,2371
20241017,150900,9755236960,14460,14450,14460,14450,1405
20241017,150800,9734922190,14460,14450,14460,14450,604
20241017,150700,9726192870,14460,14440,14460,14430,2077
20241017,150600,9696185430,14430,14440,14440,14430,736
20241017,150500,9685562910,14440,14430,14440,14430,720
20241017,150400,9675172300,14430,14440,14440,14430,980
20241017,150300,9661027780,14430,14450,14450,14430,1496
20241017,150200,9639435890,14450,14430,14460,14430,5548
20241017,150100,9559315300,14430,14430,14430,14420,1703
20241017,150000,9534752490,14430,14430,14440,14420,3254
20241017,145900,9487799770,14430,14440,14440,14430,3964
20241017,145800,9430598100,14430,14450,14450,14430,1438
20241017,145700,9409832670,14450,14440,14450,14430,1879
20241017,145600,9382707320,14430,14440,14450,14430,1148
20241017,145500,9366133030,14450,14450,14450,14440,943
20241017,145400,9352515390,14450,14440,14450,14440,701
20241017,145300,9342391150,14450,14450,14450,14440,2780
20241017,145200,9302230570,14440,14440,14450,14430,1939
20241017,145100,9274226510,14430,14440,14440,14430,2042
20241017,145000,9244753060,14450,14440,14450,14440,1096
20241017,144900,9228926360,14440,14440,14440,14430,1035
20241017,144800,9213987600,14430,14430,14440,14430,982
20241017,144700,9199814060,14440,14430,14440,14430,1222
20241017,144600,9182180170,14440,14450,14450,14430,832
20241017,144500,9170165560,14440,14450,14450,14440,1440
20241017,144400,9149369910,14440,14440,14450,14430,1645
20241017,144300,9125624110,14440,14450,14450,14430,813
20241017,144200,9113886730,14450,14440,14450,14430,1158
20241017,144100,9097172460,14440,14430,14440,14430,1513
20241017,144000,9075334260,14440,14440,14440,14430,600
20241017,143900,9066672360,14440,14440,14440,14430,1261
20241017,143800,9048469910,14440,14440,14440,14430,865
20241017,143700,9035984520,14430,14440,14440,14430,1114
20241017,143600,9019904540,14430,14430,14450,14430,606
20241017,143500,9011152040,14430,14450,14450,14430,1378
20241017,143400,8991253290,14440,14450,14450,14440,651
20241017,143300,8981851350,14450,14450,14460,14440,918
20241017,143200,8968588280,14460,14450,14460,14430,1739
20241017,143100,8943474060,14450,14450,14450,14430,898
20241017,143000,8930510360,14440,14440,14440,14430,911
20241017,142900,8917361790,14440,14440,14450,14430,875
20241017,142800,8904727010,14440,14450,14450,14440,965
20241017,142700,8890790800,14450,14460,14460,14450,2641
20241017,142600,8852626560,14460,14460,14470,14450,1603
20241017,142500,8829459570,14460,14450,14470,14440,5648
20241017,142400,8747823850,14450,14450,14450,14440,972
20241017,142300,8733786490,14440,14450,14450,14440,825
20241017,142200,8721873000,14450,14460,14460,14450,1595
20241017,142100,8698823450,14450,14450,14460,14440,1357
20241017,142000,8679222040,14440,14450,14450,14440,1713
20241017,141900,8654481050,14450,14450,14450,14440,1230
20241017,141800,8636717780,14450,14430,14450,14430,351
20241017,141700,8631648040,14430,14440,14450,14430,1542
20241017,141600,8609381760,14440,14480,14480,14430,2917
20241017,141500,8567217260,14470,14450,14480,14430,4591
20241017,141400,8500824680,14450,14450,14460,14450,723
20241017,141300,8490373710,14450,14460,14460,14440,760
20241017,141200,8479393510,14460,14470,14470,14450,1684
20241017,141100,8455041550,14470,14460,14470,14460,1466
20241017,141000,8433841950,14460,14460,14460,14450,1395
20241017,140900,8413683680,14450,14460,14460,14450,1211
20241017,140800,8396183870,14460,14450,14460,14450,1646
20241017,140700,8372384650,14450,14430,14460,14430,3309
20241017,140600,8324571370,14430,14420,14430,14420,964
20241017,140500,8310667760,14420,14420,14430,14420,1113
20241017,140400,8294615960,14430,14430,14440,14420,1134
20241017,140300,8278254720,14430,14430,14440,14420,452
20241017,140200,8271732070,14420,14440,14440,14420,1103
20241017,140100,8255819050,14440,14450,14450,14430,1217
20241017,140000,8238255490,14440,14440,14450,14430,856
20241017,135900,8225898440,14440,14440,14450,14430,916
20241017,135800,8212675460,14440,14430,14450,14420,1484
20241017,135700,8191255620,14440,14440,14440,14430,992
20241017,135600,8176938210,14440,14430,14440,14420,680
20241017,135500,8167129460,14440,14420,14440,14420,1215
20241017,135400,8149600990,14430,14430,14440,14430,414
20241017,135300,8143626950,14420,14430,14430,14420,1333
20241017,135200,8124400830,14430,14430,14440,14430,986
20241017,135100,8110170740,14430,14440,14450,14430,1070
20241017,135000,8094728830,14440,14440,14450,14440,882
20241017,134900,8081992060,14440,14450,14450,14440,908
20241017,134800,8068878730,14440,14450,14450,14440,1108
20241017,134700,8052876810,14440,14450,14460,14440,1111
20241017,134600,8036831410,14450,14460,14460,14440,1006
20241017,134500,8022302000,14460,14450,14460,14440,2223
20241017,134400,7990179370,14460,14460,14460,14450,198
20241017,134300,7987317310,14460,14430,14460,14430,5051
20241017,134200,7914359850,14420,14420,14430,14410,2524
20241017,134100,7877962590,14420,14420,14420,14410,1263
20241017,134000,7859755570,14420,14420,14420,14410,1627
20241017,133900,7836302260,14420,14410,14420,14410,1489
20241017,133800,7814843350,14420,14420,14420,14410,701
20241017,133700,7804740010,14410,14420,14420,14410,1251
20241017,133600,7786712510,14420,14420,14430,14410,3657
20241017,133500,7733985960,14420,14430,14430,14420,1285
20241017,133400,7715455750,14430,14430,14430,14420,900
20241017,133300,7702476290,14430,14430,14430,14420,6763
20241017,133200,7604949270,14430,14430,14440,14430,493
20241017,133100,7597833490,14420,14430,14430,14420,1165
20241017,133000,7581030530,14430,14420,14430,14420,1495
20241017,132900,7559467760,14430,14430,14440,14420,869
20241017,132800,7546928030,14430,14430,14440,14430,864
20241017,132700,7534459320,14420,14430,14440,14420,1422
20241017,132600,7513939780,14420,14440,14440,14420,6663
20241017,132500,7417777960,14430,14430,14440,14420,1767
20241017,132400,7392287220,14430,14430,14440,14420,3169
20241017,132300,7346558960,14440,14430,14440,14430,1277
20241017,132200,7328127300,14440,14440,14440,14430,762
20241017,132100,7317130000,14440,14430,14440,14430,736
20241017,132000,7306507460,14440,14450,14450,14440,1007
20241017,131900,7291965900,14440,14440,14450,14440,1186
20241017,131800,7274838830,14440,14430,14440,14430,1823
20241017,131700,7248523240,14440,14450,14450,14430,2779
20241017,131600,7208394270,14450,14450,14450,14440,887
20241017,131500,7195583130,14440,14450,14450,14440,918
20241017,131400,7182326760,14450,14460,14460,14440,6856
20241017,131300,7083257520,14460,14460,14460,14450,1293
20241017,131200,7064570290,14450,14460,14460,14450,2888
20241017,131100,7022812360,14460,14470,14470,14460,750
20241017,131000,7011966100,14470,14480,14480,14470,2571
20241017,130900,6974763440,14470,14470,14480,14460,1072
20241017,130800,6959250030,14470,14470,14480,14460,1982
20241017,130700,6930573680,14470,14480,14480,14470,902
20241017,130600,6917520270,14480,14470,14480,14470,1005
20241017,130500,6902974360,14480,14480,14480,14470,1437
20241017,130400,6882175650,14470,14470,14480,14470,425
20241017,130300,6876025450,14470,14460,14470,14460,355
20241017,130200,6870888910,14470,14470,14470,14460,527
20241017,130100,6863266930,14460,14470,14470,14460,100
20241017,130000,6861820130,14470,14460,14480,14460,714
20241017,125900,6851489230,14470,14460,14470,14460,801
20241017,125800,6839901360,14460,14470,14470,14460,401
20241017,125700,6834101270,14470,14480,14480,14470,343
20241017,125600,6829137740,14470,14480,14480,14470,713
20241017,125500,6818817480,14480,14480,14480,14470,188
20241017,125400,6816095520,14470,14480,14480,14470,362
20241017,125300,6810855170,14480,14470,14480,14470,556
20241017,125200,6802807080,14470,14480,14480,14460,1261
20241017,125100,6784560200,14480,14480,14490,14470,272
20241017,125000,6780621530,14470,14480,14490,14470,800
20241017,124900,6769037730,14490,14490,14490,14480,246
20241017,124800,6765473640,14480,14480,14490,14480,224
20241017,124700,6762228930,14480,14470,14490,14470,759
20241017,124600,6751239340,14470,14480,14480,14470,512
20241017,124500,6743826620,14480,14480,14480,14470,548
20241017,124400,6735891960,14480,14480,14490,14480,674
20241017,124300,6726130900,14490,14490,14490,14480,354
20241017,124200,6721002210,14490,14480,14490,14470,349
20241017,124100,6715949870,14470,14460,14480,14460,2236
20241017,124000,6683592260,14460,14470,14470,14460,2454
20241017,123900,6648102960,14460,14480,14480,14460,2517
20241017,123800,6611668150,14490,14480,14490,14480,501
20241017,123700,6604410670,14480,14490,14490,14480,717
20241017,123600,6594025030,14490,14480,14490,14480,275
20241017,123500,6590041160,14480,14490,14490,14480,466
20241017,123400,6583290600,14480,14490,14490,14480,524
20241017,123300,6575700300,14490,14490,14500,14490,647
20241017,123200,6566322310,14490,14480,14490,14480,442
20241017,123100,6559918170,14480,14500,14500,14480,420
20241017,123000,6553833170,14500,14490,14500,14480,1184
20241017,122900,6536680050,14480,14490,14490,14480,810
20241017,122800,6524946210,14490,14490,14490,14480,665
20241017,122700,6515313260,14490,14490,14500,14480,855
20241017,122600,6502925210,14490,14480,14490,14480,744
20241017,122500,6492150070,14480,14490,14490,14480,883
20241017,122400,6479361230,14490,14490,14490,14480,356
20241017,122300,6474204290,14490,14490,14490,14480,687
20241017,122200,6464250660,14490,14490,14490,14480,461
20241017,122100,6457573670,14490,14490,14490,14480,293
20241017,122000,6453329090,14490,14480,14490,14470,743
20241017,121900,6442570420,14470,14480,14480,14460,793
20241017,121800,6431095790,14470,14480,14480,14470,887
20241017,121700,6418252800,14480,14460,14480,14460,726
20241017,121600,6407747540,14460,14470,14470,14460,478
20241017,121500,6400833750,14470,14460,14470,14460,1513
20241017,121400,6378942420,14470,14490,14490,14460,3997
20241017,121300,6321111150,14490,14490,14490,14480,4011
20241017,121200,6263026970,14490,14490,14490,14480,155
20241017,121100,6260781620,14490,14490,14490,14480,306
20241017,121000,6256349010,14490,14490,14490,14480,371
20241017,120900,6250973780,14480,14490,14490,14480,643
20241017,120800,6241660460,14490,14490,14490,14480,544
20241017,120700,6233779250,14490,14500,14500,14480,737
20241017,120600,6223100100,14490,14500,14500,14490,571
20241017,120500,6214823900,14490,14490,14500,14490,301
20241017,120400,6210461020,14500,14500,14500,14490,331
20241017,120300,6205661540,14490,14500,14500,14480,925
20241017,120200,6192257480,14490,14500,14500,14490,1116
20241017,120100,6176086430,14490,14490,14500,14490,391
20241017,120000,6170418340,14500,14480,14500,14480,1316
20241017,115900,6151349600,14480,14480,14490,14480,2583
20241017,115800,6113925180,14490,14480,14490,14480,375
20241017,115700,6108491580,14490,14480,14490,14480,1234
20241017,115600,6090619150,14490,14500,14500,14480,249
20241017,115500,6087010230,14500,14480,14500,14480,828
20241017,115400,6075012360,14480,14480,14490,14480,1211
20241017,115300,6057471310,14480,14470,14480,14460,4865
20241017,115200,5987047630,14470,14470,14470,14460,407
20241017,115100,5981159480,14460,14450,14460,14450,5078
20241017,115000,5907746390,14450,14450,14450,14440,464
20241017,114900,5901043190,14450,14450,14460,14440,1022
20241017,114800,5886273430,14450,14450,14460,14450,3007
20241017,114700,5842822180,14450,14450,14460,14450,762
20241017,114600,5831806750,14450,14450,14460,14450,327
20241017,114500,5827080450,14460,14460,14460,14450,569
20241017,114400,5818855020,14450,14450,14460,14440,2479
20241017,114300,5783029770,14450,14450,14450,14440,1070
20241017,114200,5767572270,14440,14450,14450,14440,2571
20241017,114100,5730444230,14450,14460,14470,14440,9372
20241017,114000,5594998310,14470,14480,14490,14450,15596
20241017,113900,5369322120,14480,14490,14490,14480,558
20241017,113800,5361240010,14480,14490,14490,14480,406
20241017,113700,5355360170,14490,14490,14490,14480,1237
20241017,113600,5337437010,14490,14490,14490,14480,770
20241017,113500,5326285760,14480,14490,14490,14480,839
20241017,113400,5314131990,14480,14490,14490,14480,486
20241017,113300,5307091680,14490,14480,14490,14480,714
20241017,113200,5296750010,14480,14490,14490,14480,12516
20241017,113100,5115397450,14490,14500,14500,14490,1168
20241017,113000,5098470880,14500,14510,14520,14500,14686
20241017,112900,4885503950,14510,14510,14520,14510,427
20241017,112800,4879306770,14520,14520,14520,14510,406
20241017,112700,4873413890,14520,14520,14520,14510,905
20241017,112600,4860273730,14520,14510,14520,14510,589
20241017,112500,4851726250,14510,14520,14520,14510,709
20241017,112400,4841435350,14520,14510,14520,14510,389
20241017,112300,4835789020,14510,14520,14520,14510,481
20241017,112200,4828807860,14510,14520,14530,14510,482
20241017,112100,4821809220,14530,14520,14530,14510,614
20241017,112000,4812895150,14510,14520,14520,14510,737
20241017,111900,4802196570,14520,14530,14530,14520,2114
20241017,111800,4771501240,14530,14530,14530,14520,449
20241017,111700,4764978920,14520,14520,14530,14520,1098
20241017,111600,4749031680,14510,14520,14530,14510,4367
20241017,111500,4685652390,14530,14520,14530,14520,381
20241017,111400,4680117450,14520,14520,14530,14520,423
20241017,111300,4673974240,14520,14530,14540,14520,10854
20241017,111200,4516293180,14540,14540,14540,14530,367
20241017,111100,4510957750,14530,14540,14540,14530,692
20241017,111000,4500899920,14540,14540,14540,14530,2342
20241017,110900,4466847390,14540,14550,14550,14530,859
20241017,110800,4454358790,14550,14540,14550,14530,605
20241017,110700,4445562050,14550,14540,14550,14540,284
20241017,110600,4441432270,14540,14530,14540,14530,280
20241017,110500,4437361690,14530,14540,14550,14530,1358
20241017,110400,4417617500,14550,14540,14550,14540,1312
20241017,110300,4398528280,14550,14550,14550,14540,664
20241017,110200,4388868460,14540,14540,14550,14540,363
20241017,110100,4383589430,14540,14550,14550,14530,860
20241017,110000,4371086150,14540,14540,14550,14540,187
20241017,105900,4368366610,14540,14540,14540,14530,737
20241017,105800,4357652130,14530,14540,14540,14530,867
20241017,105700,4345048810,14540,14530,14540,14530,442
20241017,105600,4338623680,14530,14540,14540,14530,1754
20241017,105500,4313135270,14530,14540,14540,14530,673
20241017,105400,4303353480,14530,14540,14540,14530,278
20241017,105300,4299312060,14540,14530,14540,14530,506
20241017,105200,4291959500,14540,14540,14540,14530,596
20241017,105100,4283296870,14540,14550,14550,14530,684
20241017,105000,4273349600,14540,14540,14550,14540,995
20241017,104900,4258882000,14550,14530,14550,14530,2612
20241017,104800,4220920290,14530,14520,14530,14520,277
20241017,104700,4216895720,14530,14530,14530,14520,417
20241017,104600,4210837850,14530,14550,14550,14530,7638
20241017,104500,4099816180,14540,14550,14550,14540,931
20241017,104400,4086271400,14550,14550,14550,14540,325
20241017,104300,4081543020,14550,14540,14550,14540,413
20241017,104200,4075537520,14550,14540,14550,14540,517
20241017,104100,4068015670,14550,14550,14550,14540,999
20241017,104000,4053483470,14550,14550,14550,14540,869
20241017,103900,4040846460,14550,14550,14550,14540,836
20241017,103800,4028684260,14540,14550,14550,14540,2289
20241017,103700,3995379970,14540,14540,14550,14530,606
20241017,103600,3986569090,14550,14550,14550,14530,2034
20241017,103500,3956993700,14550,14540,14560,14540,946
20241017,103400,3943230820,14550,14550,14560,14540,404
20241017,103300,3937355470,14550,14550,14560,14550,1132
20241017,103200,3920882950,14550,14550,14560,14540,1793
20241017,103100,3894796160,14540,14540,14550,14540,409
20241017,103000,3888849140,14540,14530,14550,14520,2077
20241017,102900,3858650010,14530,14530,14530,14530,503
20241017,102800,3851341420,14540,14520,14540,14520,1827
20241017,102700,3824796610,14520,14520,14530,14520,620
20241017,102600,3815791460,14520,14520,14530,14520,298
20241017,102500,3811462550,14530,14530,14530,14520,595
20241017,102400,3802817340,14520,14520,14530,14520,7104
20241017,102300,3699600110,14520,14530,14530,14520,882
20241017,102200,3686791630,14520,14530,14530,14520,635
20241017,102100,3677570300,14530,14520,14540,14520,3396
20241017,102000,3628242940,14520,14520,14520,14510,908
20241017,101900,3615062110,14520,14540,14540,14510,11062
20241017,101800,3454341430,14540,14540,14550,14530,2847
20241017,101700,3412949530,14540,14540,14540,14530,796
20241017,101600,3401376330,14540,14540,14540,14530,348
20241017,101500,3396318000,14530,14540,14540,14530,1370
20241017,101400,3376403110,14540,14540,14540,14530,267
20241017,101300,3372521990,14540,14540,14540,14530,355
20241017,101200,3367360620,14540,14530,14540,14530,5003
20241017,101100,3294663640,14540,14540,14550,14540,1030
20241017,101000,3279685430,14550,14540,14550,14530,672
20241017,100900,3269915550,14540,14530,14540,14530,792
20241017,100800,3258405040,14530,14550,14550,14530,1532
20241017,100700,3236125120,14550,14560,14560,14550,107
20241017,100600,3234568120,14560,14570,14570,14540,1994
20241017,100500,3205547110,14570,14550,14570,14550,4995
20241017,100400,3132810630,14540,14550,14560,14540,811
20241017,100300,3121010650,14560,14550,14560,14540,2723
20241017,100200,3081372380,14550,14520,14550,14520,5140
20241017,100100,3006664870,14520,14520,14530,14510,1302
20241017,100000,2987760050,14530,14520,14530,14510,1939
20241017,095900,2959606390,14510,14510,14520,14510,533
20241017,095800,2951872410,14500,14530,14540,14500,6015
20241017,095700,2864530430,14530,14540,14540,14530,2012
20241017,095600,2835277690,14550,14550,14550,14540,568
20241017,095500,2827017900,14550,14550,14550,14540,3033
20241017,095400,2782894160,14540,14540,14550,14540,120
20241017,095300,2781149280,14540,14540,14550,14540,416
20241017,095200,2775100450,14550,14550,14550,14540,935
20241017,095100,2761496510,14550,14550,14550,14520,1759
20241017,095000,2735936190,14550,14540,14560,14540,8907
20241017,094900,2606383290,14540,14540,14540,14530,449
20241017,094800,2599855830,14540,14530,14540,14530,2408
20241017,094700,2564867520,14520,14520,14530,14520,1318
20241017,094600,2545723830,14520,14520,14540,14520,1838
20241017,094500,2519033560,14520,14520,14530,14520,131
20241017,094400,2517131080,14520,14530,14540,14520,454
20241017,094300,2510534160,14530,14530,14540,14530,966
20241017,094200,2496498080,14530,14530,14540,14530,1422
20241017,094100,2475836030,14530,14530,14530,14530,1775
20241017,094000,2450045280,14540,14520,14540,14520,1922
20241017,093900,2422113700,14530,14520,14530,14510,681
20241017,093800,2412225150,14520,14510,14520,14500,1992
20241017,093700,2383321630,14510,14520,14530,14510,3372
20241017,093600,2334391550,14530,14520,14530,14510,2226
20241017,093500,2302069600,14530,14530,14530,14530,193
20241017,093400,2299265310,14520,14540,14540,14520,2592
20241017,093300,2261603350,14540,14540,14540,14520,1267
20241017,093200,2243186490,14540,14530,14540,14520,3119
20241017,093100,2197866000,14530,14520,14530,14510,3556
20241017,093000,2146218780,14520,14510,14530,14510,4087
20241017,092900,2086889480,14510,14500,14510,14500,602
20241017,092800,2078159100,14500,14510,14510,14500,334
20241017,092700,2073315480,14500,14510,14510,14500,551
20241017,092600,2065323680,14510,14510,14510,14500,210
20241017,092500,2062277370,14510,14510,14510,14500,1853
20241017,092400,2035405580,14510,14500,14510,14500,37
20241017,092300,2034869060,14500,14490,14500,14490,519
20241017,092200,2027345590,14490,14500,14500,14490,4318
20241017,092100,1964765410,14500,14510,14520,14500,3987
20241017,092000,1906934450,14520,14520,14520,14510,1061
20241017,091900,1891533970,14520,14520,14520,14510,1023
20241017,091800,1876687750,14510,14510,14520,14500,945
20241017,091700,1862975220,14510,14510,14510,14500,659
20241017,091600,1853413140,14510,14550,14550,14510,8123
20241017,091500,1735342530,14540,14540,14550,14540,4225
20241017,091400,1673896680,14540,14520,14540,14510,3470
20241017,091300,1623503050,14520,14500,14520,14490,4533
20241017,091200,1557769710,14490,14490,14510,14480,7749
20241017,091100,1445454000,14490,14490,14500,14470,5713
20241017,091000,1362723380,14490,14510,14520,14490,10936
20241017,090900,1204159180,14510,14520,14520,14500,6782
20241017,090800,1105726290,14520,14530,14530,14520,2487
20241017,090700,1069605000,14530,14570,14570,14530,7383
20241017,090600,962251990,14530,14520,14560,14520,5743
20241017,090500,878764360,14530,14540,14540,14520,3990
20241017,090400,820782500,14540,14540,14570,14540,1532
20241017,090300,798494520,14540,14560,14590,14530,17365
20241017,090200,545851010,14560,14610,14620,14560,11415
20241017,090100,379445570,14610,14580,14620,14580,8473
20241017,090000,255758460,14580,14600,14620,14580,17151