KissMeData/024110/min/candle-20241023.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241023,190900,10315054080,14480,14480,14480,14480,42770
20241023,190800,10315054080,14480,14480,14480,14480,0
20241023,190700,10315054080,14480,14480,14480,14480,0
20241023,190600,10315054080,14480,14480,14480,14480,0
20241023,190500,10315054080,14480,14480,14480,14480,0
20241023,190400,10315054080,14480,14480,14480,14480,0
20241023,190300,10315054080,14480,14480,14480,14480,0
20241023,190200,10315054080,14480,14480,14480,14480,0
20241023,190100,10315054080,14480,14480,14480,14480,0
20241023,190000,10315054080,14480,14480,14480,14480,0
20241023,185900,10315054080,14480,14480,14480,14480,0
20241023,185800,10315054080,14480,14480,14480,14480,0
20241023,185700,10315054080,14480,14480,14480,14480,0
20241023,185600,10315054080,14480,14480,14480,14480,0
20241023,185500,10315054080,14480,14480,14480,14480,0
20241023,185400,10315054080,14480,14480,14480,14480,0
20241023,185300,10315054080,14480,14480,14480,14480,0
20241023,185200,10315054080,14480,14480,14480,14480,0
20241023,185100,10315054080,14480,14480,14480,14480,0
20241023,185000,10315054080,14480,14480,14480,14480,0
20241023,184900,10315054080,14480,14480,14480,14480,0
20241023,184800,10315054080,14480,14480,14480,14480,0
20241023,184700,10315054080,14480,14480,14480,14480,0
20241023,184600,10315054080,14480,14480,14480,14480,0
20241023,184500,10315054080,14480,14480,14480,14480,0
20241023,184400,10315054080,14480,14480,14480,14480,0
20241023,184300,10315054080,14480,14480,14480,14480,0
20241023,184200,10315054080,14480,14480,14480,14480,0
20241023,184100,10315054080,14480,14480,14480,14480,0
20241023,184000,10315054080,14480,14480,14480,14480,0
20241023,183900,10315054080,14480,14480,14480,14480,42770
20241023,183800,10315054080,14480,14480,14480,14480,0
20241023,183700,10315054080,14480,14480,14480,14480,0
20241023,183600,10315054080,14480,14480,14480,14480,0
20241023,183500,10315054080,14480,14480,14480,14480,0
20241023,183400,10315054080,14480,14480,14480,14480,0
20241023,183300,10315054080,14480,14480,14480,14480,0
20241023,183200,10315054080,14480,14480,14480,14480,0
20241023,183100,10315054080,14480,14480,14480,14480,0
20241023,183000,10315054080,14480,14480,14480,14480,0
20241023,182900,10315054080,14480,14480,14480,14480,0
20241023,182800,10315054080,14480,14480,14480,14480,0
20241023,182700,10315054080,14480,14480,14480,14480,0
20241023,182600,10315054080,14480,14480,14480,14480,0
20241023,182500,10315054080,14480,14480,14480,14480,0
20241023,182400,10315054080,14480,14480,14480,14480,0
20241023,182300,10315054080,14480,14480,14480,14480,0
20241023,182200,10315054080,14480,14480,14480,14480,0
20241023,182100,10315054080,14480,14480,14480,14480,0
20241023,182000,10315054080,14480,14480,14480,14480,0
20241023,181900,10315054080,14480,14480,14480,14480,0
20241023,181800,10315054080,14480,14480,14480,14480,0
20241023,181700,10315054080,14480,14480,14480,14480,0
20241023,181600,10315054080,14480,14480,14480,14480,0
20241023,181500,10315054080,14480,14480,14480,14480,0
20241023,181400,10315054080,14480,14480,14480,14480,0
20241023,181300,10315054080,14480,14480,14480,14480,0
20241023,181200,10315054080,14480,14480,14480,14480,0
20241023,181100,10315054080,14480,14480,14480,14480,0
20241023,181000,10315054080,14480,14480,14480,14480,0
20241023,180900,10315054080,14480,14480,14480,14480,42770
20241023,180800,10315054080,14480,14480,14480,14480,0
20241023,180700,10315054080,14480,14480,14480,14480,0
20241023,180600,10315054080,14480,14480,14480,14480,0
20241023,180500,10315054080,14480,14480,14480,14480,0
20241023,180400,10315054080,14480,14480,14480,14480,0
20241023,180300,10315054080,14480,14480,14480,14480,0
20241023,180200,10315054080,14480,14480,14480,14480,0
20241023,180100,10315054080,14480,14480,14480,14480,0
20241023,180000,10315054080,14480,14480,14480,14480,0
20241023,175900,10315054080,14480,14480,14480,14480,0
20241023,175800,10315054080,14480,14480,14480,14480,0
20241023,175700,10315054080,14480,14480,14480,14480,0
20241023,175600,10315054080,14480,14480,14480,14480,0
20241023,175500,10315054080,14480,14480,14480,14480,0
20241023,175400,10315054080,14480,14480,14480,14480,0
20241023,175300,10315054080,14480,14480,14480,14480,0
20241023,175200,10315054080,14480,14480,14480,14480,0
20241023,175100,10315054080,14480,14480,14480,14480,0
20241023,175000,10315054080,14480,14480,14480,14480,0
20241023,174900,10315054080,14480,14480,14480,14480,0
20241023,174800,10315054080,14480,14480,14480,14480,0
20241023,174700,10315054080,14480,14480,14480,14480,0
20241023,174600,10315054080,14480,14480,14480,14480,0
20241023,174500,10315054080,14480,14480,14480,14480,0
20241023,174400,10315054080,14480,14480,14480,14480,0
20241023,174300,10315054080,14480,14480,14480,14480,0
20241023,174200,10315054080,14480,14480,14480,14480,0
20241023,174100,10315054080,14480,14480,14480,14480,0
20241023,174000,10315054080,14480,14480,14480,14480,0
20241023,173900,10315054080,14480,14480,14480,14480,42770
20241023,173800,10315054080,14480,14480,14480,14480,0
20241023,173700,10315054080,14480,14480,14480,14480,0
20241023,173600,10315054080,14480,14480,14480,14480,0
20241023,173500,10315054080,14480,14480,14480,14480,0
20241023,173400,10315054080,14480,14480,14480,14480,0
20241023,173300,10315054080,14480,14480,14480,14480,0
20241023,173200,10315054080,14480,14480,14480,14480,0
20241023,173100,10315054080,14480,14480,14480,14480,0
20241023,173000,10315054080,14480,14480,14480,14480,0
20241023,172900,10315054080,14480,14480,14480,14480,0
20241023,172800,10315054080,14480,14480,14480,14480,0
20241023,172700,10315054080,14480,14480,14480,14480,0
20241023,172600,10315054080,14480,14480,14480,14480,0
20241023,172500,10315054080,14480,14480,14480,14480,0
20241023,172400,10315054080,14480,14480,14480,14480,0
20241023,172300,10315054080,14480,14480,14480,14480,0
20241023,172200,10315054080,14480,14480,14480,14480,0
20241023,172100,10315054080,14480,14480,14480,14480,0
20241023,172000,10315054080,14480,14480,14480,14480,0
20241023,171900,10315054080,14480,14480,14480,14480,0
20241023,171800,10315054080,14480,14480,14480,14480,0
20241023,171700,10315054080,14480,14480,14480,14480,0
20241023,171600,10315054080,14480,14480,14480,14480,0
20241023,171500,10315054080,14480,14480,14480,14480,0
20241023,171400,10315054080,14480,14480,14480,14480,0
20241023,171300,10315054080,14480,14480,14480,14480,0
20241023,171200,10315054080,14480,14480,14480,14480,0
20241023,171100,10315054080,14480,14480,14480,14480,0
20241023,171000,10315054080,14480,14480,14480,14480,0
20241023,170900,10315054080,14480,14480,14480,14480,42770
20241023,170800,10315054080,14480,14480,14480,14480,0
20241023,170700,10315054080,14480,14480,14480,14480,0
20241023,170600,10315054080,14480,14480,14480,14480,0
20241023,170500,10315054080,14480,14480,14480,14480,0
20241023,170400,10315054080,14480,14480,14480,14480,0
20241023,170300,10315054080,14480,14480,14480,14480,0
20241023,170200,10315054080,14480,14480,14480,14480,0
20241023,170100,10315054080,14480,14480,14480,14480,0
20241023,170000,10315054080,14480,14480,14480,14480,0
20241023,165900,10315054080,14480,14480,14480,14480,0
20241023,165800,10315054080,14480,14480,14480,14480,0
20241023,165700,10315054080,14480,14480,14480,14480,0
20241023,165600,10315054080,14480,14480,14480,14480,0
20241023,165500,10315054080,14480,14480,14480,14480,0
20241023,165400,10315054080,14480,14480,14480,14480,0
20241023,165300,10315054080,14480,14480,14480,14480,0
20241023,165200,10315054080,14480,14480,14480,14480,0
20241023,165100,10315054080,14480,14480,14480,14480,0
20241023,165000,10315054080,14480,14480,14480,14480,0
20241023,164900,10315054080,14480,14480,14480,14480,0
20241023,164800,10315054080,14480,14480,14480,14480,0
20241023,164700,10315054080,14480,14480,14480,14480,0
20241023,164600,10315054080,14480,14480,14480,14480,0
20241023,164500,10315054080,14480,14480,14480,14480,0
20241023,164400,10315054080,14480,14480,14480,14480,0
20241023,164300,10315054080,14480,14480,14480,14480,0
20241023,164200,10315054080,14480,14480,14480,14480,0
20241023,164100,10315054080,14480,14480,14480,14480,0
20241023,164000,10315054080,14480,14480,14480,14480,0
20241023,163900,10315054080,14480,14480,14480,14480,42770
20241023,163800,10315054080,14480,14480,14480,14480,0
20241023,163700,10315054080,14480,14480,14480,14480,0
20241023,163600,10315054080,14480,14480,14480,14480,0
20241023,163500,10315054080,14480,14480,14480,14480,0
20241023,163400,10315054080,14480,14480,14480,14480,0
20241023,163300,10315054080,14480,14480,14480,14480,0
20241023,163200,10315054080,14480,14480,14480,14480,0
20241023,163100,10315054080,14480,14480,14480,14480,0
20241023,163000,10315054080,14480,14480,14480,14480,0
20241023,162900,10315054080,14480,14480,14480,14480,0
20241023,162800,10315054080,14480,14480,14480,14480,0
20241023,162700,10315054080,14480,14480,14480,14480,0
20241023,162600,10315054080,14480,14480,14480,14480,0
20241023,162500,10315054080,14480,14480,14480,14480,0
20241023,162400,10315054080,14480,14480,14480,14480,0
20241023,162300,10315054080,14480,14480,14480,14480,0
20241023,162200,10315054080,14480,14480,14480,14480,0
20241023,162100,10315054080,14480,14480,14480,14480,0
20241023,162000,10315054080,14480,14480,14480,14480,0
20241023,161900,10315054080,14480,14480,14480,14480,0
20241023,161800,10315054080,14480,14480,14480,14480,0
20241023,161700,10315054080,14480,14480,14480,14480,0
20241023,161600,10315054080,14480,14480,14480,14480,0
20241023,161500,10315054080,14480,14480,14480,14480,0
20241023,161400,10315054080,14480,14480,14480,14480,0
20241023,161300,10315054080,14480,14480,14480,14480,0
20241023,161200,10315054080,14480,14480,14480,14480,0
20241023,161100,10315054080,14480,14480,14480,14480,0
20241023,161000,10315054080,14480,14480,14480,14480,0
20241023,160900,10315054080,14480,14480,14480,14480,42770
20241023,160800,10315054080,14480,14480,14480,14480,0
20241023,160700,10315054080,14480,14480,14480,14480,0
20241023,160600,10315054080,14480,14480,14480,14480,0
20241023,160500,10315054080,14480,14480,14480,14480,0
20241023,160400,10315054080,14480,14480,14480,14480,0
20241023,160300,10315054080,14480,14480,14480,14480,0
20241023,160200,10315054080,14480,14480,14480,14480,0
20241023,160100,10315054080,14480,14480,14480,14480,0
20241023,160000,10315054080,14480,14480,14480,14480,0
20241023,155900,10315054080,14480,14480,14480,14480,0
20241023,155800,10315054080,14480,14480,14480,14480,0
20241023,155700,10315054080,14480,14480,14480,14480,0
20241023,155600,10315054080,14480,14480,14480,14480,0
20241023,155500,10315054080,14480,14480,14480,14480,0
20241023,155400,10315054080,14480,14480,14480,14480,0
20241023,155300,10315054080,14480,14480,14480,14480,0
20241023,155200,10315054080,14480,14480,14480,14480,0
20241023,155100,10315054080,14480,14480,14480,14480,0
20241023,155000,10315054080,14480,14480,14480,14480,0
20241023,154900,10315054080,14480,14480,14480,14480,0
20241023,154800,10315054080,14480,14480,14480,14480,0
20241023,154700,10315054080,14480,14480,14480,14480,0
20241023,154600,10315054080,14480,14480,14480,14480,0
20241023,154500,10315054080,14480,14480,14480,14480,0
20241023,154400,10315054080,14480,14480,14480,14480,0
20241023,154300,10315054080,14480,14480,14480,14480,0
20241023,154200,10315054080,14480,14480,14480,14480,0
20241023,154100,10315054080,14480,14480,14480,14480,0
20241023,154000,10315054080,14480,14480,14480,14480,0
20241023,153900,10315054080,14480,14480,14480,14480,42770
20241023,153800,10315054080,14480,14480,14480,14480,0
20241023,153700,10315054080,14480,14480,14480,14480,0
20241023,153600,10315054080,14480,14480,14480,14480,0
20241023,153500,10315054080,14480,14480,14480,14480,0
20241023,153400,10315054080,14480,14480,14480,14480,0
20241023,153300,10315054080,14480,14480,14480,14480,0
20241023,153200,10315054080,14480,14480,14480,14480,0
20241023,153100,10315054080,14480,14480,14480,14480,0
20241023,153000,10315054080,14480,14480,14480,14480,42770
20241023,152900,9695744480,14530,14530,14530,14530,0
20241023,152800,9695744480,14530,14530,14530,14530,0
20241023,152700,9695744480,14530,14530,14530,14530,0
20241023,152600,9695744480,14530,14530,14530,14530,0
20241023,152500,9695744480,14530,14530,14530,14530,0
20241023,152400,9695744480,14530,14530,14530,14530,0
20241023,152300,9695744480,14530,14530,14530,14530,0
20241023,152200,9695744480,14530,14530,14530,14530,0
20241023,152100,9695744480,14530,14530,14530,14530,0
20241023,152000,9695744480,14530,14530,14530,14530,0
20241023,151900,9695744480,14530,14490,14530,14490,2709
20241023,151800,9656447950,14500,14500,14500,14490,1097
20241023,151700,9640550580,14490,14490,14500,14490,1678
20241023,151600,9616236050,14500,14500,14500,14490,1880
20241023,151500,9588985820,14500,14500,14500,14490,609
20241023,151400,9580156310,14490,14490,14490,14480,3629
20241023,151300,9527587480,14490,14500,14510,14490,2261
20241023,151200,9494816050,14500,14510,14510,14490,2729
20241023,151100,9455236660,14510,14500,14520,14500,3131
20241023,151000,9409805930,14500,14510,14510,14500,1545
20241023,150900,9387393650,14500,14510,14510,14500,510
20241023,150800,9379995480,14510,14510,14510,14500,1347
20241023,150700,9360451590,14500,14500,14510,14500,186
20241023,150600,9357754060,14500,14490,14500,14490,960
20241023,150500,9343835870,14490,14500,14500,14490,2777
20241023,150400,9303580800,14500,14500,14510,14490,2587
20241023,150300,9266070420,14500,14500,14510,14490,2364
20241023,150200,9231793000,14500,14500,14510,14500,394
20241023,150100,9226078970,14500,14500,14510,14500,1010
20241023,150000,9211433240,14500,14500,14510,14500,2449
20241023,145900,9175922190,14490,14490,14500,14490,1833
20241023,145800,9149344780,14490,14490,14500,14490,370
20241023,145700,9143983400,14490,14500,14500,14490,475
20241023,145600,9137096550,14500,14500,14510,14490,3712
20241023,145500,9083275340,14500,14500,14510,14500,2623
20241023,145400,9045240450,14500,14510,14520,14500,1909
20241023,145300,9017541550,14500,14500,14510,14500,1117
20241023,145200,9001336050,14510,14500,14510,14500,991
20241023,145100,8986964280,14500,14510,14510,14500,3761
20241023,145000,8932400270,14510,14520,14520,14510,754
20241023,144900,8921453300,14510,14510,14520,14510,207
20241023,144800,8918448460,14510,14510,14520,14510,208
20241023,144700,8915429380,14510,14510,14520,14500,751
20241023,144600,8904532240,14500,14520,14520,14500,2202
20241023,144500,8872572160,14530,14510,14530,14500,1287
20241023,144400,8853896710,14510,14510,14510,14500,2869
20241023,144300,8812275930,14510,14510,14510,14500,22
20241023,144200,8811956740,14510,14500,14510,14500,204
20241023,144100,8808997670,14500,14490,14500,14490,6274
20241023,144000,8718026730,14490,14490,14500,14490,252
20241023,143900,8714374250,14490,14490,14500,14490,624
20241023,143800,8705332290,14490,14500,14500,14490,2832
20241023,143700,8664291580,14490,14490,14500,14490,356
20241023,143600,8659132940,14490,14500,14500,14490,545
20241023,143500,8651230740,14490,14500,14500,14490,65
20241023,143400,8650288580,14500,14500,14510,14490,323
20241023,143300,8645605050,14510,14480,14510,14480,4571
20241023,143200,8579331330,14480,14490,14490,14480,3429
20241023,143100,8529646350,14490,14500,14500,14490,502
20241023,143000,8522367690,14500,14500,14500,14490,421
20241023,142900,8516263260,14500,14500,14500,14490,314
20241023,142800,8511711580,14490,14490,14500,14490,1021
20241023,142700,8496908220,14490,14500,14500,14490,2002
20241023,142600,8467897210,14500,14490,14500,14490,380
20241023,142500,8462388530,14500,14490,14500,14490,421
20241023,142400,8456285940,14490,14490,14500,14490,866
20241023,142300,8443730950,14490,14500,14500,14490,242
20241023,142200,8440223150,14490,14490,14500,14490,517
20241023,142100,8432729740,14500,14490,14500,14490,153
20241023,142000,8430512700,14500,14490,14500,14490,247
20241023,141900,8426932950,14490,14500,14500,14490,3324
20241023,141800,8378766090,14500,14490,14500,14490,565
20241023,141700,8370575140,14490,14490,14500,14490,174
20241023,141600,8368052870,14490,14490,14500,14490,443
20241023,141500,8361632540,14500,14490,14500,14490,825
20241023,141400,8349672610,14500,14510,14510,14490,2244
20241023,141300,8317134080,14510,14500,14510,14500,36
20241023,141200,8316612070,14510,14500,14510,14500,340
20241023,141100,8311679140,14500,14490,14500,14490,160
20241023,141000,8309359180,14500,14490,14510,14490,1241
20241023,140900,8291366010,14510,14490,14510,14490,111
20241023,140800,8289757250,14490,14500,14500,14490,315
20241023,140700,8285190890,14500,14510,14510,14500,598
20241023,140600,8276519790,14510,14500,14510,14490,927
20241023,140500,8263077820,14500,14500,14500,14490,2088
20241023,140400,8232807710,14500,14490,14500,14490,1666
20241023,140300,8208662200,14490,14490,14500,14490,338
20241023,140200,8203764570,14490,14500,14500,14490,809
20241023,140100,8192042090,14490,14490,14490,14480,4261
20241023,140000,8130303580,14480,14480,14490,14470,1547
20241023,135900,8107913100,14480,14480,14490,14480,252
20241023,135800,8104264050,14480,14480,14480,14480,3453
20241023,135700,8054264610,14480,14480,14480,14470,3355
20241023,135600,8005710600,14480,14490,14500,14480,10107
20241023,135500,7859353450,14490,14480,14500,14480,709
20241023,135400,7849075860,14490,14500,14500,14490,473
20241023,135300,7842222010,14500,14490,14500,14480,2844
20241023,135200,7801036960,14490,14480,14500,14480,4231
20241023,135100,7739738250,14480,14480,14490,14480,643
20241023,135000,7730422190,14480,14480,14490,14480,1077
20241023,134900,7714818090,14490,14490,14490,14490,258
20241023,134800,7711079670,14490,14490,14490,14480,4017
20241023,134700,7652902220,14490,14500,14500,14480,22029
20241023,134600,7333760120,14500,14510,14510,14500,170
20241023,134500,7331295040,14500,14500,14510,14490,222
20241023,134400,7328075940,14500,14500,14500,14500,762
20241023,134300,7317026940,14500,14490,14510,14490,839
20241023,134200,7304861620,14500,14500,14500,14500,1990
20241023,134100,7276006620,14500,14500,14500,14500,47
20241023,134000,7275325120,14490,14500,14520,14490,2757
20241023,133900,7235324220,14500,14490,14500,14490,354
20241023,133800,7230191660,14500,14490,14510,14490,3309
20241023,133700,7182186750,14500,14490,14500,14490,1503
20241023,133600,7160394340,14510,14490,14510,14490,754
20241023,133500,7149462220,14490,14500,14510,14490,24892
20241023,133400,6788563360,14510,14520,14520,14510,15667
20241023,133300,6561227980,14520,14530,14530,14520,1124
20241023,133200,6544902130,14520,14520,14530,14520,960
20241023,133100,6530962860,14520,14520,14530,14520,197
20241023,133000,6528101420,14520,14530,14530,14520,40
20241023,132900,6527520610,14530,14530,14530,14520,1411
20241023,132800,6507031820,14520,14530,14530,14520,163
20241023,132700,6504665030,14530,14530,14530,14530,408
20241023,132600,6498736790,14530,14530,14530,14520,280
20241023,132500,6494669110,14530,14520,14530,14520,852
20241023,132400,6482298050,14510,14510,14530,14510,1799
20241023,132300,6456178730,14520,14520,14530,14520,1135
20241023,132200,6439697310,14520,14520,14520,14520,234
20241023,132100,6436299630,14520,14520,14520,14510,761
20241023,132000,6425251690,14520,14520,14540,14510,23933
20241023,131900,6077708340,14520,14520,14530,14520,419
20241023,131800,6071621790,14530,14530,14530,14530,46
20241023,131700,6070953410,14530,14530,14530,14530,238
20241023,131600,6067495270,14530,14540,14540,14530,3259
20241023,131500,6020141510,14540,14540,14540,14530,710
20241023,131400,6009818890,14530,14540,14540,14530,76
20241023,131300,6008713980,14540,14530,14540,14520,282
20241023,131200,6004616490,14530,14520,14540,14520,2091
20241023,131100,5974236340,14530,14530,14540,14530,764
20241023,131000,5963130420,14530,14540,14540,14530,836
20241023,130900,5950978690,14540,14540,14540,14540,416
20241023,130800,5944930050,14540,14530,14540,14530,588
20241023,130700,5936383120,14530,14530,14530,14530,17
20241023,130600,5936136110,14530,14530,14530,14530,165
20241023,130500,5933738660,14540,14530,14540,14530,912
20241023,130400,5920483970,14530,14520,14530,14520,695
20241023,130300,5910389830,14530,14530,14530,14530,35
20241023,130200,5909881280,14530,14540,14540,14520,17081
20241023,130100,5661744500,14540,14530,14540,14530,444
20241023,130000,5655289000,14540,14540,14540,14530,978
20241023,125900,5641068890,14530,14540,14540,14530,101
20241023,125800,5639601130,14540,14540,14550,14530,3368
20241023,125700,5590629870,14540,14540,14540,14530,6657
20241023,125600,5493839350,14540,14550,14550,14540,306
20241023,125500,5489388700,14550,14540,14550,14540,1412
20241023,125400,5468844110,14550,14540,14550,14540,1458
20241023,125300,5447630220,14540,14550,14550,14540,520
20241023,125200,5440064230,14550,14550,14550,14550,1544
20241023,125100,5417599030,14550,14540,14550,14540,296
20241023,125000,5413292240,14550,14550,14550,14540,316
20241023,124900,5408694540,14560,14550,14560,14550,187
20241023,124800,5405972830,14550,14550,14550,14550,1292
20241023,124700,5387174230,14550,14550,14550,14550,2266
20241023,124600,5354203930,14550,14550,14550,14540,1598
20241023,124500,5330953640,14550,14550,14550,14550,111
20241023,124400,5329338590,14550,14550,14550,14550,686
20241023,124300,5319357290,14550,14550,14550,14540,408
20241023,124200,5313423840,14550,14540,14550,14540,271
20241023,124100,5309482610,14540,14540,14550,14540,2695
20241023,124000,5270296450,14540,14540,14540,14540,142
20241023,123900,5268231770,14540,14540,14550,14540,210
20241023,123800,5265177480,14540,14540,14550,14540,388
20241023,123700,5259535730,14550,14550,14550,14550,86
20241023,123600,5258284430,14550,14550,14550,14540,199
20241023,123500,5255389760,14540,14540,14540,14540,363
20241023,123400,5250111740,14540,14550,14550,14540,858
20241023,123300,5237635530,14540,14550,14550,14540,19
20241023,123200,5237359120,14540,14540,14550,14530,1756
20241023,123100,5211832880,14540,14540,14540,14530,401
20241023,123000,5206002350,14540,14560,14560,14530,9935
20241023,122900,5061517550,14550,14560,14560,14550,138
20241023,122800,5059508790,14560,14550,14560,14550,117
20241023,122700,5057806390,14560,14560,14560,14550,142
20241023,122600,5055739400,14570,14570,14570,14570,307
20241023,122500,5051266410,14570,14550,14570,14550,144
20241023,122400,5049168370,14550,14570,14570,14550,297
20241023,122300,5044843650,14560,14560,14570,14560,246
20241023,122200,5041261810,14560,14550,14560,14550,518
20241023,122100,5033719740,14550,14550,14550,14550,107
20241023,122000,5032162890,14550,14550,14560,14550,265
20241023,121900,5028306280,14550,14550,14560,14550,233
20241023,121800,5024915270,14550,14550,14550,14550,170
20241023,121700,5022441770,14550,14550,14560,14550,532
20241023,121600,5014700010,14550,14550,14550,14550,148
20241023,121500,5012546610,14550,14550,14560,14550,1281
20241023,121400,4993907090,14550,14550,14560,14550,103
20241023,121300,4992408420,14560,14560,14560,14550,3100
20241023,121200,4947297260,14560,14560,14570,14560,219
20241023,121100,4944107760,14560,14560,14560,14560,109
20241023,121000,4942520720,14560,14570,14580,14560,5693
20241023,120900,4859572690,14570,14570,14580,14570,353
20241023,120800,4854429470,14570,14570,14580,14570,271
20241023,120700,4850480140,14570,14570,14570,14570,148
20241023,120600,4848323780,14560,14570,14570,14560,205
20241023,120500,4845338770,14570,14570,14570,14570,190
20241023,120400,4842570470,14560,14570,14570,14560,1174
20241023,120300,4825465970,14570,14570,14570,14570,90
20241023,120200,4824154670,14570,14560,14570,14560,4
20241023,120100,4824096420,14570,14580,14580,14570,1654
20241023,120000,4799997560,14580,14580,14580,14570,179
20241023,115900,4797387940,14570,14570,14570,14570,324
20241023,115800,4792667260,14580,14580,14580,14570,453
20241023,115700,4786066150,14570,14550,14570,14550,2876
20241023,115600,4744183830,14560,14560,14560,14550,268
20241023,115500,4740282840,14560,14550,14560,14550,311
20241023,115400,4735755880,14560,14570,14580,14560,6454
20241023,115300,4641762940,14570,14570,14580,14570,255
20241023,115200,4638046730,14570,14580,14580,14570,259
20241023,115100,4634273080,14570,14570,14580,14570,259
20241023,115000,4630498560,14580,14580,14580,14570,210
20241023,114900,4627436770,14580,14580,14580,14580,67
20241023,114800,4626459910,14580,14570,14580,14570,118
20241023,114700,4624740150,14570,14570,14570,14570,101
20241023,114600,4623268580,14570,14580,14580,14560,133
20241023,114500,4621330250,14580,14570,14580,14570,785
20241023,114400,4609887600,14570,14570,14570,14560,1155
20241023,114300,4593069250,14570,14570,14570,14560,370
20241023,114200,4587678650,14570,14550,14570,14550,10416
20241023,114100,4435998600,14550,14550,14560,14550,242
20241023,114000,4432476620,14550,14560,14560,14550,283
20241023,113900,4428357400,14560,14560,14560,14550,214
20241023,113800,4425241690,14550,14540,14550,14540,191
20241023,113700,4422463660,14560,14540,14560,14540,871
20241023,113600,4409790920,14540,14540,14550,14540,431
20241023,113500,4403521400,14540,14540,14540,14540,230
20241023,113400,4400177200,14540,14550,14550,14540,788
20241023,113300,4388718120,14540,14540,14550,14540,137
20241023,113200,4386725940,14550,14550,14560,14540,4607
20241023,113100,4319694460,14550,14550,14560,14550,388
20241023,113000,4314047660,14550,14550,14560,14550,230
20241023,112900,4310700170,14560,14560,14560,14550,338
20241023,112800,4305780910,14560,14560,14560,14560,71
20241023,112700,4304747150,14560,14550,14560,14550,142
20241023,112600,4302679650,14550,14560,14560,14550,1072
20241023,112500,4287080080,14560,14560,14560,14560,1053
20241023,112400,4271748400,14560,14560,14560,14560,186
20241023,112300,4269040240,14550,14550,14560,14550,258
20241023,112200,4265285850,14560,14550,14560,14550,311
20241023,112100,4260758880,14560,14560,14560,14550,286
20241023,112000,4256596630,14560,14550,14560,14550,6958
20241023,111900,4155353730,14550,14550,14550,14540,122
20241023,111800,4153578930,14540,14550,14550,14540,1064
20241023,111700,4138097860,14540,14540,14550,14540,1031
20241023,111600,4123106260,14540,14530,14550,14530,3876
20241023,111500,4066749820,14540,14540,14540,14530,1151
20241023,111400,4050023390,14540,14550,14550,14530,2841
20241023,111300,4008727830,14540,14550,14550,14540,362
20241023,111200,4003462740,14550,14540,14550,14540,307
20241023,111100,3998996930,14540,14540,14540,14540,1708
20241023,111000,3974162610,14540,14540,14540,14530,1522
20241023,110900,3952042930,14530,14540,14550,14530,9846
20241023,110800,3808880300,14540,14550,14550,14540,4458
20241023,110700,3744039160,14550,14550,14560,14550,1162
20241023,110600,3727131200,14550,14550,14550,14550,1472
20241023,110500,3705713600,14550,14550,14550,14550,132
20241023,110400,3703793000,14550,14550,14550,14550,174
20241023,110300,3701261300,14550,14550,14550,14540,4551
20241023,110200,3635044260,14550,14560,14560,14550,199
20241023,110100,3632147920,14550,14560,14560,14550,216
20241023,110000,3629004710,14560,14550,14560,14550,1087
20241023,105900,3613186750,14550,14550,14550,14550,421
20241023,105800,3607061200,14550,14550,14550,14540,149
20241023,105700,3604893870,14550,14550,14550,14550,197
20241023,105600,3602027520,14550,14540,14550,14540,201
20241023,105500,3599103660,14550,14550,14550,14550,97
20241023,105400,3597692310,14550,14550,14550,14540,3974
20241023,105300,3539880470,14550,14550,14560,14550,540
20241023,105200,3532022610,14550,14560,14560,14550,2020
20241023,105100,3502630750,14550,14560,14560,14550,150
20241023,105000,3500447560,14560,14560,14570,14550,2898
20241023,104900,3458259560,14560,14570,14570,14560,3919
20241023,104800,3401198080,14560,14560,14560,14550,8350
20241023,104700,3279639480,14550,14540,14560,14540,385
20241023,104600,3274037200,14560,14540,14560,14540,1406
20241023,104500,3253582120,14540,14560,14560,14540,335
20241023,104400,3248709380,14560,14540,14560,14540,155
20241023,104300,3246455290,14540,14550,14560,14540,232
20241023,104200,3243080080,14550,14560,14560,14550,821
20241023,104100,3231134520,14560,14550,14560,14550,144
20241023,104000,3229038420,14550,14550,14560,14550,842
20241023,103900,3216786450,14550,14550,14560,14550,7091
20241023,103800,3113612270,14560,14560,14560,14550,221
20241023,103700,3110394560,14550,14560,14560,14550,285
20241023,103600,3106245560,14550,14550,14560,14540,1008
20241023,103500,3091579000,14550,14550,14550,14550,1001
20241023,103400,3077014450,14550,14560,14560,14530,3735
20241023,103300,3022666830,14570,14570,14570,14570,104
20241023,103200,3021151550,14560,14560,14570,14560,634
20241023,103100,3011917110,14570,14580,14580,14560,4353
20241023,103000,2948516420,14580,14580,14580,14570,189
20241023,102900,2945760900,14580,14570,14580,14570,2727
20241023,102800,2906027380,14580,14580,14580,14570,1837
20241023,102700,2879243980,14570,14560,14580,14560,3018
20241023,102600,2835271890,14560,14570,14570,14560,3338
20241023,102500,2786669120,14570,14550,14580,14550,7953
20241023,102400,2670794040,14580,14570,14580,14560,4121
20241023,102300,2610763450,14570,14570,14580,14560,8440
20241023,102200,2487740720,14570,14560,14580,14550,24397
20241023,102100,2132482990,14550,14550,14560,14550,163
20241023,102000,2130110180,14560,14550,14560,14550,1678
20241023,101900,2105695190,14550,14550,14550,14540,112
20241023,101800,2104065600,14550,14540,14550,14520,930
20241023,101700,2090543340,14550,14540,14560,14530,9320
20241023,101600,1954992420,14530,14520,14540,14520,1815
20241023,101500,1928622200,14530,14530,14540,14520,3631
20241023,101400,1875864540,14530,14540,14540,14530,352
20241023,101300,1870748500,14530,14530,14540,14530,1111
20241023,101200,1854605390,14540,14530,14540,14530,429
20241023,101100,1848370420,14530,14540,14540,14530,418
20241023,101000,1842294610,14540,14530,14540,14530,465
20241023,100900,1835537150,14530,14530,14540,14530,291
20241023,100800,1831307700,14530,14530,14530,14530,210
20241023,100700,1828256400,14540,14540,14540,14530,322
20241023,100600,1823576120,14530,14540,14540,14530,688
20241023,100500,1813577450,14540,14540,14540,14530,612
20241023,100400,1804681550,14540,14540,14540,14530,386
20241023,100300,1799070640,14530,14540,14540,14530,636
20241023,100200,1789826730,14540,14540,14540,14530,229
20241023,100100,1786497440,14540,14530,14540,14530,332
20241023,100000,1781673200,14540,14540,14540,14530,148
20241023,095900,1779521380,14540,14530,14540,14530,1192
20241023,095800,1762200670,14520,14530,14530,14520,21
20241023,095700,1761895550,14530,14530,14540,14530,1919
20241023,095600,1734011190,14540,14540,14540,14530,445
20241023,095500,1727542770,14530,14530,14540,14530,260
20241023,095400,1723763010,14540,14540,14540,14530,205
20241023,095300,1720782410,14540,14530,14540,14530,690
20241023,095200,1710756180,14530,14520,14530,14510,614
20241023,095100,1701840940,14510,14510,14520,14510,376
20241023,095000,1696381460,14510,14520,14520,14510,220
20241023,094900,1693187430,14520,14520,14520,14520,213
20241023,094800,1690094670,14520,14550,14550,14510,6174
20241023,094700,1600390840,14550,14550,14550,14540,269
20241023,094600,1596476900,14550,14540,14550,14540,141
20241023,094500,1594425820,14540,14530,14540,14530,4712
20241023,094400,1525914980,14530,14530,14540,14530,188
20241023,094300,1523181700,14530,14540,14540,14530,813
20241023,094200,1511361120,14540,14540,14540,14530,153
20241023,094100,1509136530,14530,14540,14540,14530,95
20241023,094000,1507755510,14540,14530,14540,14520,1083
20241023,093900,1492018180,14530,14530,14530,14510,602
20241023,093800,1483279600,14530,14510,14530,14510,823
20241023,093700,1471325540,14510,14550,14550,14510,7779
20241023,093600,1358285370,14550,14550,14550,14540,535
20241023,093500,1350501340,14550,14560,14560,14540,1694
20241023,093400,1325855950,14560,14550,14560,14540,2651
20241023,093300,1287281570,14550,14530,14550,14520,5778
20241023,093200,1203277090,14530,14520,14530,14510,2977
20241023,093100,1160040360,14520,14520,14520,14510,1294
20241023,093000,1141253210,14520,14520,14520,14510,310
20241023,092900,1136754180,14520,14510,14520,14510,140
20241023,092800,1134722550,14510,14520,14520,14510,111
20241023,092700,1133110940,14510,14520,14520,14510,1030
20241023,092600,1118158550,14520,14510,14520,14510,1656
20241023,092500,1094129980,14500,14490,14500,14490,2455
20241023,092400,1058550310,14490,14500,14500,14490,4158
20241023,092300,998284740,14500,14510,14510,14500,1442
20241023,092200,977366960,14520,14530,14530,14520,7710
20241023,092100,865410630,14530,14540,14540,14530,1005
20241023,092000,850807950,14540,14530,14540,14530,1404
20241023,091900,830396250,14530,14520,14540,14520,2141
20241023,091800,799286020,14530,14540,14550,14520,2992
20241023,091700,755807510,14530,14550,14550,14530,2857
20241023,091600,714264100,14540,14550,14550,14540,346
20241023,091500,709230250,14540,14540,14540,14540,1376
20241023,091400,689223210,14540,14550,14550,14540,128
20241023,091300,687360940,14540,14520,14550,14520,4190
20241023,091200,626455010,14520,14510,14520,14500,4788
20241023,091100,556981160,14510,14500,14530,14500,3294
20241023,091000,509186710,14500,14500,14500,14490,44
20241023,090900,508548800,14500,14500,14500,14500,262
20241023,090800,504749800,14500,14510,14510,14470,9476
20241023,090700,367427430,14500,14540,14540,14500,3476
20241023,090600,316972110,14550,14520,14550,14510,3413
20241023,090500,267352840,14510,14520,14520,14510,1030
20241023,090400,252406910,14520,14500,14520,14500,1115
20241023,090300,236230120,14500,14530,14540,14490,439
20241023,090200,229862170,14490,14530,14550,14480,6293
20241023,090100,138606240,14510,14520,14530,14510,1802
20241023,090000,112446840,14530,14580,14580,14520,7718