KissMeData/200710/min/candle-20241016.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241016,203700,15544356150,17230,17230,17230,17230,4182
20241016,203600,15544356150,17230,17230,17230,17230,0
20241016,203500,15544356150,17230,17230,17230,17230,0
20241016,203400,15544356150,17230,17230,17230,17230,0
20241016,203300,15544356150,17230,17230,17230,17230,0
20241016,203200,15544356150,17230,17230,17230,17230,0
20241016,203100,15544356150,17230,17230,17230,17230,0
20241016,203000,15544356150,17230,17230,17230,17230,0
20241016,202900,15544356150,17230,17230,17230,17230,0
20241016,202800,15544356150,17230,17230,17230,17230,0
20241016,202700,15544356150,17230,17230,17230,17230,0
20241016,202600,15544356150,17230,17230,17230,17230,0
20241016,202500,15544356150,17230,17230,17230,17230,0
20241016,202400,15544356150,17230,17230,17230,17230,0
20241016,202300,15544356150,17230,17230,17230,17230,0
20241016,202200,15544356150,17230,17230,17230,17230,0
20241016,202100,15544356150,17230,17230,17230,17230,0
20241016,202000,15544356150,17230,17230,17230,17230,0
20241016,201900,15544356150,17230,17230,17230,17230,0
20241016,201800,15544356150,17230,17230,17230,17230,0
20241016,201700,15544356150,17230,17230,17230,17230,0
20241016,201600,15544356150,17230,17230,17230,17230,0
20241016,201500,15544356150,17230,17230,17230,17230,0
20241016,201400,15544356150,17230,17230,17230,17230,0
20241016,201300,15544356150,17230,17230,17230,17230,0
20241016,201200,15544356150,17230,17230,17230,17230,0
20241016,201100,15544356150,17230,17230,17230,17230,0
20241016,201000,15544356150,17230,17230,17230,17230,0
20241016,200900,15544356150,17230,17230,17230,17230,0
20241016,200800,15544356150,17230,17230,17230,17230,0
20241016,200700,15544356150,17230,17230,17230,17230,4182
20241016,200600,15544356150,17230,17230,17230,17230,0
20241016,200500,15544356150,17230,17230,17230,17230,0
20241016,200400,15544356150,17230,17230,17230,17230,0
20241016,200300,15544356150,17230,17230,17230,17230,0
20241016,200200,15544356150,17230,17230,17230,17230,0
20241016,200100,15544356150,17230,17230,17230,17230,0
20241016,200000,15544356150,17230,17230,17230,17230,0
20241016,195900,15544356150,17230,17230,17230,17230,0
20241016,195800,15544356150,17230,17230,17230,17230,0
20241016,195700,15544356150,17230,17230,17230,17230,0
20241016,195600,15544356150,17230,17230,17230,17230,0
20241016,195500,15544356150,17230,17230,17230,17230,0
20241016,195400,15544356150,17230,17230,17230,17230,0
20241016,195300,15544356150,17230,17230,17230,17230,0
20241016,195200,15544356150,17230,17230,17230,17230,0
20241016,195100,15544356150,17230,17230,17230,17230,0
20241016,195000,15544356150,17230,17230,17230,17230,0
20241016,194900,15544356150,17230,17230,17230,17230,0
20241016,194800,15544356150,17230,17230,17230,17230,0
20241016,194700,15544356150,17230,17230,17230,17230,0
20241016,194600,15544356150,17230,17230,17230,17230,0
20241016,194500,15544356150,17230,17230,17230,17230,0
20241016,194400,15544356150,17230,17230,17230,17230,0
20241016,194300,15544356150,17230,17230,17230,17230,0
20241016,194200,15544356150,17230,17230,17230,17230,0
20241016,194100,15544356150,17230,17230,17230,17230,0
20241016,194000,15544356150,17230,17230,17230,17230,0
20241016,193900,15544356150,17230,17230,17230,17230,0
20241016,193800,15544356150,17230,17230,17230,17230,0
20241016,193700,15544356150,17230,17230,17230,17230,4182
20241016,193600,15544356150,17230,17230,17230,17230,0
20241016,193500,15544356150,17230,17230,17230,17230,0
20241016,193400,15544356150,17230,17230,17230,17230,0
20241016,193300,15544356150,17230,17230,17230,17230,0
20241016,193200,15544356150,17230,17230,17230,17230,0
20241016,193100,15544356150,17230,17230,17230,17230,0
20241016,193000,15544356150,17230,17230,17230,17230,0
20241016,192900,15544356150,17230,17230,17230,17230,0
20241016,192800,15544356150,17230,17230,17230,17230,0
20241016,192700,15544356150,17230,17230,17230,17230,0
20241016,192600,15544356150,17230,17230,17230,17230,0
20241016,192500,15544356150,17230,17230,17230,17230,0
20241016,192400,15544356150,17230,17230,17230,17230,0
20241016,192300,15544356150,17230,17230,17230,17230,0
20241016,192200,15544356150,17230,17230,17230,17230,0
20241016,192100,15544356150,17230,17230,17230,17230,0
20241016,192000,15544356150,17230,17230,17230,17230,0
20241016,191900,15544356150,17230,17230,17230,17230,0
20241016,191800,15544356150,17230,17230,17230,17230,0
20241016,191700,15544356150,17230,17230,17230,17230,0
20241016,191600,15544356150,17230,17230,17230,17230,0
20241016,191500,15544356150,17230,17230,17230,17230,0
20241016,191400,15544356150,17230,17230,17230,17230,0
20241016,191300,15544356150,17230,17230,17230,17230,0
20241016,191200,15544356150,17230,17230,17230,17230,0
20241016,191100,15544356150,17230,17230,17230,17230,0
20241016,191000,15544356150,17230,17230,17230,17230,0
20241016,190900,15544356150,17230,17230,17230,17230,0
20241016,190800,15544356150,17230,17230,17230,17230,0
20241016,190700,15544356150,17230,17230,17230,17230,4182
20241016,190600,15544356150,17230,17230,17230,17230,0
20241016,190500,15544356150,17230,17230,17230,17230,0
20241016,190400,15544356150,17230,17230,17230,17230,0
20241016,190300,15544356150,17230,17230,17230,17230,0
20241016,190200,15544356150,17230,17230,17230,17230,0
20241016,190100,15544356150,17230,17230,17230,17230,0
20241016,190000,15544356150,17230,17230,17230,17230,0
20241016,185900,15544356150,17230,17230,17230,17230,0
20241016,185800,15544356150,17230,17230,17230,17230,0
20241016,185700,15544356150,17230,17230,17230,17230,0
20241016,185600,15544356150,17230,17230,17230,17230,0
20241016,185500,15544356150,17230,17230,17230,17230,0
20241016,185400,15544356150,17230,17230,17230,17230,0
20241016,185300,15544356150,17230,17230,17230,17230,0
20241016,185200,15544356150,17230,17230,17230,17230,0
20241016,185100,15544356150,17230,17230,17230,17230,0
20241016,185000,15544356150,17230,17230,17230,17230,0
20241016,184900,15544356150,17230,17230,17230,17230,0
20241016,184800,15544356150,17230,17230,17230,17230,0
20241016,184700,15544356150,17230,17230,17230,17230,0
20241016,184600,15544356150,17230,17230,17230,17230,0
20241016,184500,15544356150,17230,17230,17230,17230,0
20241016,184400,15544356150,17230,17230,17230,17230,0
20241016,184300,15544356150,17230,17230,17230,17230,0
20241016,184200,15544356150,17230,17230,17230,17230,0
20241016,184100,15544356150,17230,17230,17230,17230,0
20241016,184000,15544356150,17230,17230,17230,17230,0
20241016,183900,15544356150,17230,17230,17230,17230,0
20241016,183800,15544356150,17230,17230,17230,17230,0
20241016,183700,15544356150,17230,17230,17230,17230,4182
20241016,183600,15544356150,17230,17230,17230,17230,0
20241016,183500,15544356150,17230,17230,17230,17230,0
20241016,183400,15544356150,17230,17230,17230,17230,0
20241016,183300,15544356150,17230,17230,17230,17230,0
20241016,183200,15544356150,17230,17230,17230,17230,0
20241016,183100,15544356150,17230,17230,17230,17230,0
20241016,183000,15544356150,17230,17230,17230,17230,0
20241016,182900,15544356150,17230,17230,17230,17230,0
20241016,182800,15544356150,17230,17230,17230,17230,0
20241016,182700,15544356150,17230,17230,17230,17230,0
20241016,182600,15544356150,17230,17230,17230,17230,0
20241016,182500,15544356150,17230,17230,17230,17230,0
20241016,182400,15544356150,17230,17230,17230,17230,0
20241016,182300,15544356150,17230,17230,17230,17230,0
20241016,182200,15544356150,17230,17230,17230,17230,0
20241016,182100,15544356150,17230,17230,17230,17230,0
20241016,182000,15544356150,17230,17230,17230,17230,0
20241016,181900,15544356150,17230,17230,17230,17230,0
20241016,181800,15544356150,17230,17230,17230,17230,0
20241016,181700,15544356150,17230,17230,17230,17230,0
20241016,181600,15544356150,17230,17230,17230,17230,0
20241016,181500,15544356150,17230,17230,17230,17230,0
20241016,181400,15544356150,17230,17230,17230,17230,0
20241016,181300,15544356150,17230,17230,17230,17230,0
20241016,181200,15544356150,17230,17230,17230,17230,0
20241016,181100,15544356150,17230,17230,17230,17230,0
20241016,181000,15544356150,17230,17230,17230,17230,0
20241016,180900,15544356150,17230,17230,17230,17230,0
20241016,180800,15544356150,17230,17230,17230,17230,0
20241016,180700,15544356150,17230,17230,17230,17230,4182
20241016,180600,15544356150,17230,17230,17230,17230,0
20241016,180500,15544356150,17230,17230,17230,17230,0
20241016,180400,15544356150,17230,17230,17230,17230,0
20241016,180300,15544356150,17230,17230,17230,17230,0
20241016,180200,15544356150,17230,17230,17230,17230,0
20241016,180100,15544356150,17230,17230,17230,17230,0
20241016,180000,15544356150,17230,17230,17230,17230,0
20241016,175900,15544356150,17230,17230,17230,17230,0
20241016,175800,15544356150,17230,17230,17230,17230,0
20241016,175700,15544356150,17230,17230,17230,17230,0
20241016,175600,15544356150,17230,17230,17230,17230,0
20241016,175500,15544356150,17230,17230,17230,17230,0
20241016,175400,15544356150,17230,17230,17230,17230,0
20241016,175300,15544356150,17230,17230,17230,17230,0
20241016,175200,15544356150,17230,17230,17230,17230,0
20241016,175100,15544356150,17230,17230,17230,17230,0
20241016,175000,15544356150,17230,17230,17230,17230,0
20241016,174900,15544356150,17230,17230,17230,17230,0
20241016,174800,15544356150,17230,17230,17230,17230,0
20241016,174700,15544356150,17230,17230,17230,17230,0
20241016,174600,15544356150,17230,17230,17230,17230,0
20241016,174500,15544356150,17230,17230,17230,17230,0
20241016,174400,15544356150,17230,17230,17230,17230,0
20241016,174300,15544356150,17230,17230,17230,17230,0
20241016,174200,15544356150,17230,17230,17230,17230,0
20241016,174100,15544356150,17230,17230,17230,17230,0
20241016,174000,15544356150,17230,17230,17230,17230,0
20241016,173900,15544356150,17230,17230,17230,17230,0
20241016,173800,15544356150,17230,17230,17230,17230,0
20241016,173700,15544356150,17230,17230,17230,17230,4182
20241016,173600,15544356150,17230,17230,17230,17230,0
20241016,173500,15544356150,17230,17230,17230,17230,0
20241016,173400,15544356150,17230,17230,17230,17230,0
20241016,173300,15544356150,17230,17230,17230,17230,0
20241016,173200,15544356150,17230,17230,17230,17230,0
20241016,173100,15544356150,17230,17230,17230,17230,0
20241016,173000,15544356150,17230,17230,17230,17230,0
20241016,172900,15544356150,17230,17230,17230,17230,0
20241016,172800,15544356150,17230,17230,17230,17230,0
20241016,172700,15544356150,17230,17230,17230,17230,0
20241016,172600,15544356150,17230,17230,17230,17230,0
20241016,172500,15544356150,17230,17230,17230,17230,0
20241016,172400,15544356150,17230,17230,17230,17230,0
20241016,172300,15544356150,17230,17230,17230,17230,0
20241016,172200,15544356150,17230,17230,17230,17230,0
20241016,172100,15544356150,17230,17230,17230,17230,0
20241016,172000,15544356150,17230,17230,17230,17230,0
20241016,171900,15544356150,17230,17230,17230,17230,0
20241016,171800,15544356150,17230,17230,17230,17230,0
20241016,171700,15544356150,17230,17230,17230,17230,0
20241016,171600,15544356150,17230,17230,17230,17230,0
20241016,171500,15544356150,17230,17230,17230,17230,0
20241016,171400,15544356150,17230,17230,17230,17230,0
20241016,171300,15544356150,17230,17230,17230,17230,0
20241016,171200,15544356150,17230,17230,17230,17230,0
20241016,171100,15544356150,17230,17230,17230,17230,0
20241016,171000,15544356150,17230,17230,17230,17230,0
20241016,170900,15544356150,17230,17230,17230,17230,0
20241016,170800,15544356150,17230,17230,17230,17230,0
20241016,170700,15544356150,17230,17230,17230,17230,4182
20241016,170600,15544356150,17230,17230,17230,17230,0
20241016,170500,15544356150,17230,17230,17230,17230,0
20241016,170400,15544356150,17230,17230,17230,17230,0
20241016,170300,15544356150,17230,17230,17230,17230,0
20241016,170200,15544356150,17230,17230,17230,17230,0
20241016,170100,15544356150,17230,17230,17230,17230,0
20241016,170000,15544356150,17230,17230,17230,17230,0
20241016,165900,15544356150,17230,17230,17230,17230,0
20241016,165800,15544356150,17230,17230,17230,17230,0
20241016,165700,15544356150,17230,17230,17230,17230,0
20241016,165600,15544356150,17230,17230,17230,17230,0
20241016,165500,15544356150,17230,17230,17230,17230,0
20241016,165400,15544356150,17230,17230,17230,17230,0
20241016,165300,15544356150,17230,17230,17230,17230,0
20241016,165200,15544356150,17230,17230,17230,17230,0
20241016,165100,15544356150,17230,17230,17230,17230,0
20241016,165000,15544356150,17230,17230,17230,17230,0
20241016,164900,15544356150,17230,17230,17230,17230,0
20241016,164800,15544356150,17230,17230,17230,17230,0
20241016,164700,15544356150,17230,17230,17230,17230,0
20241016,164600,15544356150,17230,17230,17230,17230,0
20241016,164500,15544356150,17230,17230,17230,17230,0
20241016,164400,15544356150,17230,17230,17230,17230,0
20241016,164300,15544356150,17230,17230,17230,17230,0
20241016,164200,15544356150,17230,17230,17230,17230,0
20241016,164100,15544356150,17230,17230,17230,17230,0
20241016,164000,15544356150,17230,17230,17230,17230,0
20241016,163900,15544356150,17230,17230,17230,17230,0
20241016,163800,15544356150,17230,17230,17230,17230,0
20241016,163700,15544356150,17230,17230,17230,17230,4182
20241016,163600,15544356150,17230,17230,17230,17230,0
20241016,163500,15544356150,17230,17230,17230,17230,0
20241016,163400,15544356150,17230,17230,17230,17230,0
20241016,163300,15544356150,17230,17230,17230,17230,0
20241016,163200,15544356150,17230,17230,17230,17230,0
20241016,163100,15544356150,17230,17230,17230,17230,0
20241016,163000,15544356150,17230,17230,17230,17230,0
20241016,162900,15544356150,17230,17230,17230,17230,0
20241016,162800,15544356150,17230,17230,17230,17230,0
20241016,162700,15544356150,17230,17230,17230,17230,0
20241016,162600,15544356150,17230,17230,17230,17230,0
20241016,162500,15544356150,17230,17230,17230,17230,0
20241016,162400,15544356150,17230,17230,17230,17230,0
20241016,162300,15544356150,17230,17230,17230,17230,0
20241016,162200,15544356150,17230,17230,17230,17230,0
20241016,162100,15544356150,17230,17230,17230,17230,0
20241016,162000,15544356150,17230,17230,17230,17230,0
20241016,161900,15544356150,17230,17230,17230,17230,0
20241016,161800,15544356150,17230,17230,17230,17230,0
20241016,161700,15544356150,17230,17230,17230,17230,0
20241016,161600,15544356150,17230,17230,17230,17230,0
20241016,161500,15544356150,17230,17230,17230,17230,0
20241016,161400,15544356150,17230,17230,17230,17230,0
20241016,161300,15544356150,17230,17230,17230,17230,0
20241016,161200,15544356150,17230,17230,17230,17230,0
20241016,161100,15544356150,17230,17230,17230,17230,0
20241016,161000,15544356150,17230,17230,17230,17230,0
20241016,160900,15544356150,17230,17230,17230,17230,0
20241016,160800,15544356150,17230,17230,17230,17230,0
20241016,160700,15544356150,17230,17230,17230,17230,4182
20241016,160600,15544356150,17230,17230,17230,17230,0
20241016,160500,15544356150,17230,17230,17230,17230,0
20241016,160400,15544356150,17230,17230,17230,17230,0
20241016,160300,15544356150,17230,17230,17230,17230,0
20241016,160200,15544356150,17230,17230,17230,17230,0
20241016,160100,15544356150,17230,17230,17230,17230,0
20241016,160000,15544356150,17230,17230,17230,17230,0
20241016,155900,15544356150,17230,17230,17230,17230,0
20241016,155800,15544356150,17230,17230,17230,17230,0
20241016,155700,15544356150,17230,17230,17230,17230,0
20241016,155600,15544356150,17230,17230,17230,17230,0
20241016,155500,15544356150,17230,17230,17230,17230,0
20241016,155400,15544356150,17230,17230,17230,17230,0
20241016,155300,15544356150,17230,17230,17230,17230,0
20241016,155200,15544356150,17230,17230,17230,17230,0
20241016,155100,15544356150,17230,17230,17230,17230,0
20241016,155000,15544356150,17230,17230,17230,17230,0
20241016,154900,15544356150,17230,17230,17230,17230,0
20241016,154800,15544356150,17230,17230,17230,17230,0
20241016,154700,15544356150,17230,17230,17230,17230,0
20241016,154600,15544356150,17230,17230,17230,17230,0
20241016,154500,15544356150,17230,17230,17230,17230,0
20241016,154400,15544356150,17230,17230,17230,17230,0
20241016,154300,15544356150,17230,17230,17230,17230,0
20241016,154200,15544356150,17230,17230,17230,17230,0
20241016,154100,15544356150,17230,17230,17230,17230,0
20241016,154000,15544356150,17230,17230,17230,17230,0
20241016,153900,15544356150,17230,17230,17230,17230,0
20241016,153800,15544356150,17230,17230,17230,17230,0
20241016,153700,15544356150,17230,17230,17230,17230,4182
20241016,153600,15544356150,17230,17230,17230,17230,0
20241016,153500,15544356150,17230,17230,17230,17230,0
20241016,153400,15544356150,17230,17230,17230,17230,0
20241016,153300,15544356150,17230,17230,17230,17230,0
20241016,153200,15544356150,17230,17230,17230,17230,0
20241016,153100,15544356150,17230,17230,17230,17230,0
20241016,153000,15544356150,17230,17230,17230,17230,4182
20241016,152900,15472300290,17230,17230,17230,17230,0
20241016,152800,15472300290,17230,17230,17230,17230,0
20241016,152700,15472300290,17230,17230,17230,17230,0
20241016,152600,15472300290,17230,17230,17230,17230,0
20241016,152500,15472300290,17230,17230,17230,17230,0
20241016,152400,15472300290,17230,17230,17230,17230,0
20241016,152300,15472300290,17230,17230,17230,17230,0
20241016,152200,15472300290,17230,17230,17230,17230,0
20241016,152100,15472300290,17230,17230,17230,17230,0
20241016,152000,15472300290,17230,17230,17230,17230,0
20241016,151900,15472300290,17230,17230,17240,17220,1199
20241016,151800,15451646160,17230,17250,17250,17230,571
20241016,151700,15441805500,17260,17240,17260,17200,1188
20241016,151600,15421357290,17210,17330,17330,17210,6357
20241016,151500,15311660800,17350,17350,17360,17320,862
20241016,151400,15296721730,17330,17340,17340,17330,41
20241016,151300,15296011100,17370,17380,17380,17330,152
20241016,151200,15293372380,17380,17380,17380,17380,14
20241016,151100,15293129060,17390,17400,17400,17370,687
20241016,151000,15281184520,17400,17320,17400,17310,2844
20241016,150900,15231859770,17330,17310,17330,17310,1015
20241016,150800,15214275060,17320,17310,17320,17300,2312
20241016,150700,15174275130,17310,17320,17320,17310,794
20241016,150600,15160529010,17320,17320,17340,17320,366
20241016,150500,15154188460,17320,17340,17340,17320,348
20241016,150400,15148158210,17340,17310,17340,17300,734
20241016,150300,15135447690,17300,17310,17310,17300,124
20241016,150200,15133301990,17310,17310,17320,17300,1543
20241016,150100,15106598100,17320,17320,17320,17320,152
20241016,150000,15103965460,17330,17330,17330,17320,536
20241016,145900,15094680500,17330,17330,17340,17320,150
20241016,145800,15092080980,17330,17330,17340,17330,136
20241016,145700,15089724070,17330,17340,17340,17320,325
20241016,145600,15084094710,17340,17340,17340,17340,20
20241016,145500,15083747910,17320,17310,17340,17310,5
20241016,145400,15083661260,17310,17340,17350,17310,494
20241016,145300,15075108060,17320,17320,17350,17320,123
20241016,145200,15072975960,17320,17330,17330,17310,158
20241016,145100,15070239240,17360,17320,17360,17320,12
20241016,145000,15070031080,17320,17360,17360,17320,172
20241016,144900,15067048880,17380,17380,17380,17360,441
20241016,144800,15059389440,17380,17370,17380,17370,1588
20241016,144700,15031791570,17370,17330,17380,17330,495
20241016,144600,15023193970,17360,17320,17360,17320,333
20241016,144500,15017422570,17320,17290,17320,17290,875
20241016,144400,15002287500,17270,17290,17290,17270,561
20241016,144300,14992596720,17290,17290,17290,17280,77
20241016,144200,14991265590,17280,17270,17280,17270,297
20241016,144100,14986135430,17270,17280,17280,17270,947
20241016,144000,14969779620,17290,17280,17290,17280,127
20241016,143900,14967585050,17280,17270,17280,17260,417
20241016,143800,14960383440,17280,17280,17290,17260,527
20241016,143700,14951285590,17280,17290,17290,17280,136
20241016,143600,14948934980,17290,17300,17300,17280,534
20241016,143500,14939701130,17300,17290,17300,17280,668
20241016,143400,14928153240,17300,17280,17300,17280,69
20241016,143300,14926960250,17290,17290,17290,17280,76
20241016,143200,14925646220,17260,17260,17260,17260,232
20241016,143100,14921641900,17260,17260,17260,17260,112
20241016,143000,14919708780,17250,17260,17260,17250,398
20241016,142900,14912839720,17290,17290,17290,17290,101
20241016,142800,14911093430,17290,17250,17290,17240,1065
20241016,142700,14892722500,17250,17250,17250,17250,15
20241016,142600,14892463750,17240,17240,17290,17240,260
20241016,142500,14887976350,17290,17280,17290,17280,20
20241016,142400,14887630720,17240,17260,17260,17240,496
20241016,142300,14879076910,17300,17300,17300,17260,69
20241016,142200,14877883720,17300,17300,17300,17300,4
20241016,142100,14877814520,17330,17330,17330,17330,1
20241016,142000,14877797190,17330,17300,17330,17300,592
20241016,141900,14867555470,17300,17300,17300,17300,0
20241016,141800,14867555470,17300,17300,17300,17300,1
20241016,141700,14867538170,17300,17230,17300,17230,33
20241016,141600,14866969440,17230,17230,17230,17230,5
20241016,141500,14866883290,17230,17240,17240,17230,944
20241016,141400,14850616010,17240,17250,17250,17240,120
20241016,141300,14848546590,17250,17330,17330,17250,2
20241016,141200,14848512010,17340,17250,17340,17250,80
20241016,141100,14847131290,17230,17250,17250,17230,975
20241016,141000,14830326360,17250,17260,17260,17250,808
20241016,140900,14816386310,17250,17300,17300,17250,116
20241016,140800,14814381060,17300,17240,17300,17240,367
20241016,140700,14808032620,17230,17300,17300,17230,1440
20241016,140600,14783187540,17300,17300,17340,17300,355
20241016,140500,14777045560,17300,17310,17310,17300,412
20241016,140400,14769914150,17310,17300,17400,17300,661
20241016,140300,14758446360,17330,17300,17340,17300,488
20241016,140200,14750002300,17300,17280,17300,17280,233
20241016,140100,14745974040,17280,17280,17280,17280,22
20241016,140000,14745593880,17280,17260,17280,17260,210
20241016,135900,14741968620,17280,17230,17280,17230,115
20241016,135800,14739987000,17220,17270,17270,17220,3320
20241016,135700,14682771060,17280,17280,17300,17250,1342
20241016,135600,14659603480,17280,17320,17320,17280,2869
20241016,135500,14609964750,17320,17340,17340,17310,688
20241016,135400,14598045750,17340,17340,17350,17340,540
20241016,135300,14588680200,17330,17330,17340,17320,405
20241016,135200,14581662020,17340,17320,17340,17320,524
20241016,135100,14572586280,17320,17330,17330,17320,971
20241016,135000,14555766680,17330,17330,17340,17330,226
20241016,134900,14551849870,17330,17330,17330,17330,165
20241016,134800,14548990420,17330,17320,17330,17320,431
20241016,134700,14541524040,17320,17340,17340,17320,2357
20241016,134600,14500691700,17340,17330,17360,17330,727
20241016,134500,14488090290,17330,17340,17370,17330,623
20241016,134400,14477288960,17340,17380,17390,17340,1120
20241016,134300,14457843060,17370,17370,17370,17340,302
20241016,134200,14452597350,17370,17340,17370,17330,1033
20241016,134100,14434676960,17380,17370,17380,17320,1544
20241016,134000,14407905980,17370,17330,17370,17330,290
20241016,133900,14402877180,17380,17330,17380,17290,726
20241016,133800,14390310130,17330,17390,17390,17290,6668
20241016,133700,14274838910,17390,17370,17390,17340,640
20241016,133600,14263723070,17370,17310,17370,17270,3012
20241016,133500,14211554190,17320,17400,17470,17300,6195
20241016,133400,14103866270,17390,17590,17680,17360,18940
20241016,133300,13771149910,17590,17310,17800,17310,26359
20241016,133200,13306261490,17310,17340,17340,17310,246
20241016,133100,13301996150,17310,17270,17350,17270,1135
20241016,133000,13282335640,17220,17210,17230,17210,1948
20241016,132900,13248800340,17220,17230,17230,17210,2231
20241016,132800,13210388810,17230,17230,17240,17230,1269
20241016,132700,13188523840,17230,17310,17310,17220,1161
20241016,132600,13168502000,17310,17210,17310,17200,2246
20241016,132500,13129844220,17200,17340,17340,17200,12248
20241016,132400,12918571700,17340,17410,17420,17340,1574
20241016,132300,12891178130,17410,17300,17410,17290,2095
20241016,132200,12854881510,17320,17360,17360,17300,3811
20241016,132100,12788855620,17360,17370,17400,17320,5443
20241016,132000,12694514650,17340,17540,17550,17330,9333
20241016,131900,12532280720,17540,17400,17550,17380,2747
20241016,131800,12484336210,17450,17420,17520,17330,7337
20241016,131700,12356800390,17410,17470,17490,17390,13483
20241016,131600,12121897370,17480,17470,17630,17430,5284
20241016,131500,12029441260,17480,17510,17620,17430,12705
20241016,131400,11806980080,17510,17750,17750,17400,21457
20241016,131300,11430847540,17680,17690,17950,17620,30520
20241016,131200,10887635520,17730,17730,18340,17550,86224
20241016,131100,9336040700,17740,17680,17810,17170,30964
20241016,131000,8793441420,17680,17200,18300,17200,80923
20241016,130900,7350272790,17200,17200,17200,17200,5
20241016,130800,7350186790,17200,17200,17200,17200,121
20241016,130700,7348105590,17170,17180,17180,17170,203
20241016,130600,7344619580,17170,17220,17220,17170,1158
20241016,130500,7324716920,17210,17210,17210,17210,13
20241016,130400,7324493190,17200,17230,17230,17200,879
20241016,130300,7309363380,17230,17260,17260,17230,227
20241016,130200,7305449930,17240,17250,17250,17240,264
20241016,130100,7300897030,17250,17300,17300,17250,225
20241016,130000,7297012490,17300,17300,17300,17300,59
20241016,125900,7295991790,17300,17300,17300,17300,33
20241016,125800,7295420890,17300,17300,17300,17300,0
20241016,125700,7295420890,17300,17300,17300,17300,118
20241016,125600,7293379490,17300,17300,17300,17300,230
20241016,125500,7289400490,17300,17300,17300,17300,27
20241016,125400,7288933390,17300,17300,17300,17300,0
20241016,125300,7288933390,17300,17230,17300,17230,53
20241016,125200,7288020130,17320,17320,17320,17320,0
20241016,125100,7288020130,17320,17320,17320,17320,7
20241016,125000,7287898890,17240,17240,17240,17240,0
20241016,124900,7287898890,17240,17240,17240,17240,0
20241016,124800,7287898890,17240,17240,17240,17240,54
20241016,124700,7286967930,17240,17240,17240,17240,76
20241016,124600,7285657690,17200,17230,17240,17200,282
20241016,124500,7280803210,17230,17240,17240,17230,15
20241016,124400,7280544650,17240,17240,17240,17240,97
20241016,124300,7278872370,17330,17240,17330,17230,318
20241016,124200,7273391830,17240,17270,17270,17240,762
20241016,124100,7260251870,17260,17350,17350,17260,303
20241016,124000,7255020270,17270,17280,17280,17270,286
20241016,123900,7250078320,17280,17280,17280,17280,0
20241016,123800,7250078320,17280,17280,17350,17280,388
20241016,123700,7243369810,17280,17320,17330,17280,1087
20241016,123600,7224558500,17330,17350,17360,17320,264
20241016,123500,7219980840,17370,17370,17370,17370,0
20241016,123400,7219980840,17370,17340,17370,17340,37
20241016,123300,7219338930,17350,17350,17350,17350,0
20241016,123200,7219338930,17350,17360,17360,17350,19
20241016,123100,7219009180,17360,17360,17360,17360,43
20241016,123000,7218262700,17360,17370,17370,17360,433
20241016,122900,7210743220,17370,17370,17370,17360,40
20241016,122800,7210048610,17380,17380,17380,17380,11
20241016,122700,7209857430,17380,17380,17380,17380,20
20241016,122600,7209509830,17390,17370,17390,17370,385
20241016,122500,7202817050,17330,17380,17380,17320,190
20241016,122400,7199516850,17370,17320,17380,17310,2219
20241016,122300,7161043700,17320,17320,17320,17320,3
20241016,122200,7160991740,17320,17320,17320,17290,570
20241016,122100,7151125410,17310,17320,17320,17310,12
20241016,122000,7150917640,17320,17320,17320,17320,85
20241016,121900,7149445440,17320,17330,17330,17320,12
20241016,121800,7149237500,17330,17330,17330,17330,10
20241016,121700,7149064200,17330,17320,17330,17320,453
20241016,121600,7141214140,17330,17330,17330,17330,3
20241016,121500,7141162150,17340,17340,17340,17340,18
20241016,121400,7140850030,17320,17310,17320,17300,197
20241016,121300,7137439720,17310,17320,17320,17310,21
20241016,121200,7137076030,17320,17310,17320,17310,162
20241016,121100,7134271610,17300,17300,17300,17300,104
20241016,121000,7132472410,17300,17280,17300,17280,923
20241016,120900,7116511530,17280,17280,17280,17280,50
20241016,120800,7115647530,17280,17270,17280,17270,96
20241016,120700,7113989580,17270,17290,17290,17270,101
20241016,120600,7112245290,17250,17250,17250,17250,0
20241016,120500,7112245290,17250,17260,17260,17250,1151
20241016,120400,7092390520,17250,17250,17250,17250,0
20241016,120300,7092390520,17250,17300,17300,17250,590
20241016,120200,7082212440,17300,17300,17300,17300,1
20241016,120100,7082195140,17300,17300,17300,17300,1
20241016,120000,7082177840,17300,17300,17300,17300,0
20241016,115900,7082177840,17300,17290,17300,17290,100
20241016,115800,7080448460,17290,17290,17290,17290,3
20241016,115700,7080396590,17260,17270,17270,17260,128
20241016,115600,7078187210,17300,17300,17300,17300,2
20241016,115500,7078152610,17300,17300,17300,17300,0
20241016,115400,7078152610,17300,17300,17300,17300,2
20241016,115300,7078118010,17300,17300,17300,17260,16
20241016,115200,7077841480,17300,17300,17300,17290,152
20241016,115100,7075212880,17310,17310,17310,17300,249
20241016,115000,7070902900,17320,17300,17320,17300,22
20241016,114900,7070521900,17320,17320,17320,17300,5
20241016,114800,7070435320,17320,17280,17320,17280,286
20241016,114700,7065486610,17290,17290,17300,17290,117
20241016,114600,7063463380,17270,17280,17280,17270,765
20241016,114500,7050251780,17290,17300,17300,17290,6
20241016,114400,7050148010,17300,17300,17300,17300,0
20241016,114300,7050148010,17300,17240,17300,17240,587
20241016,114200,7040003520,17240,17240,17240,17240,8
20241016,114100,7039865600,17230,17230,17230,17230,90
20241016,114000,7038314900,17160,17160,17160,17160,0
20241016,113900,7038314900,17160,17160,17160,17160,0
20241016,113800,7038314900,17160,17160,17160,17160,0
20241016,113700,7038314900,17160,17160,17160,17160,0
20241016,113600,7038314900,17160,17210,17210,17160,1929
20241016,113500,7005146140,17210,17240,17240,17210,95
20241016,113400,7003509880,17240,17240,17240,17240,82
20241016,113300,7002096200,17250,17250,17250,17240,170
20241016,113200,6999164700,17250,17270,17270,17250,364
20241016,113100,6992882290,17290,17290,17290,17290,54
20241016,113000,6991948630,17290,17280,17290,17280,123
20241016,112900,6989822430,17280,17280,17280,17280,3
20241016,112800,6989770590,17290,17290,17290,17290,0
20241016,112700,6989770590,17290,17290,17290,17290,600
20241016,112600,6979396590,17300,17300,17300,17300,0
20241016,112500,6979396590,17300,17300,17300,17300,0
20241016,112400,6979396590,17300,17300,17300,17300,2600
20241016,112300,6934416590,17300,17260,17300,17230,112
20241016,112200,6932484980,17300,17300,17300,17300,0
20241016,112100,6932484980,17300,17310,17310,17300,103
20241016,112000,6930703070,17320,17310,17330,17230,927
20241016,111900,6914650850,17300,17250,17340,17230,1434
20241016,111800,6889878600,17250,17240,17250,17240,242
20241016,111700,6885705830,17240,17250,17250,17240,20
20241016,111600,6885360930,17250,17200,17250,17190,772
20241016,111500,6872084130,17200,17190,17200,17190,378
20241016,111400,6865585300,17180,17190,17190,17180,688
20241016,111300,6853760530,17200,17200,17200,17190,126
20241016,111200,6851593340,17190,17210,17210,17190,1068
20241016,111100,6833227040,17260,17230,17260,17190,657
20241016,111000,6821915760,17230,17300,17350,17230,830
20241016,110900,6807530730,17300,17230,17300,17200,844
20241016,110800,6792979990,17250,17250,17250,17250,1
20241016,110700,6792962740,17250,17270,17270,17250,114
20241016,110600,6790994180,17250,17250,17250,17250,13
20241016,110500,6790769930,17290,17280,17290,17280,50
20241016,110400,6789905850,17280,17290,17290,17280,96
20241016,110300,6788246410,17290,17290,17290,17290,30
20241016,110200,6787727710,17320,17200,17320,17190,520
20241016,110100,6778788670,17190,17320,17320,17190,97
20241016,110000,6777120240,17190,17200,17320,17180,262
20241016,105900,6772615610,17350,17310,17350,17100,3060
20241016,105800,6720008570,17310,17300,17310,17300,62
20241016,105700,6718935850,17310,17350,17350,17300,269
20241016,105600,6714279760,17310,17360,17360,17310,427
20241016,105500,6706875090,17370,17380,17380,17360,194
20241016,105400,6703504850,17380,17350,17380,17350,120
20241016,105300,6701421700,17350,17350,17360,17340,769
20241016,105200,6688078940,17350,17350,17350,17350,62
20241016,105100,6687003240,17350,17350,17350,17350,164
20241016,105000,6684157840,17350,17350,17360,17350,324
20241016,104900,6678536240,17360,17360,17380,17360,417
20241016,104800,6671293020,17360,17300,17380,17270,1776
20241016,104700,6640547960,17290,17270,17290,17270,401
20241016,104600,6633616700,17270,17230,17270,17230,1144
20241016,104500,6613903330,17220,17200,17230,17200,785
20241016,104400,6600383200,17200,17190,17200,17190,740
20241016,104300,6587657470,17180,17180,17180,17180,177
20241016,104200,6584616610,17140,17140,17140,17140,0
20241016,104100,6584616610,17140,17150,17150,17140,112
20241016,104000,6582696910,17140,17140,17140,17140,377
20241016,103900,6576235130,17130,17130,17130,17130,117
20241016,103800,6574230920,17070,17070,17080,17070,559
20241016,103700,6564688690,17040,17130,17140,17040,4017
20241016,103600,6496036530,17130,17150,17150,17120,1471
20241016,103500,6470841350,17150,17160,17160,17150,815
20241016,103400,6456861690,17150,17190,17190,17150,1045
20241016,103300,6438923970,17190,17190,17190,17180,1277
20241016,103200,6416977260,17200,17220,17220,17200,1249
20241016,103100,6395487990,17220,17210,17220,17210,140
20241016,103000,6393078040,17210,17220,17220,17200,761
20241016,102900,6379976320,17220,17280,17280,17220,1443
20241016,102800,6355109600,17290,17290,17290,17290,63
20241016,102700,6354020330,17290,17250,17290,17250,152
20241016,102600,6351394360,17250,17240,17250,17230,450
20241016,102500,6343635810,17240,17230,17240,17230,307
20241016,102400,6338346130,17230,17250,17250,17230,1270
20241016,102300,6316459380,17250,17300,17300,17240,1491
20241016,102200,6290717470,17340,17300,17340,17290,142
20241016,102100,6288259920,17340,17350,17350,17340,74
20241016,102000,6286976050,17350,17340,17350,17340,6
20241016,101900,6286871990,17280,17310,17310,17280,245
20241016,101800,6282631100,17310,17270,17310,17270,781
20241016,101700,6269115850,17270,17260,17270,17260,648
20241016,101600,6257928350,17260,17280,17280,17250,1847
20241016,101500,6226032580,17280,17300,17300,17280,181
20241016,101400,6222903730,17300,17310,17310,17290,1210
20241016,101300,6201969150,17310,17310,17310,17310,32
20241016,101200,6201415230,17310,17310,17310,17310,5
20241016,101100,6201328680,17310,17270,17310,17270,904
20241016,101000,6185704840,17270,17300,17300,17270,1566
20241016,100900,6158640410,17310,17380,17380,17310,897
20241016,100800,6143101770,17350,17380,17380,17330,380
20241016,100700,6136514980,17380,17380,17380,17380,162
20241016,100600,6133699420,17480,17330,17480,17320,806
20241016,100500,6119679090,17350,17380,17390,17350,910
20241016,100400,6103878500,17350,17370,17380,17350,1826
20241016,100300,6072175980,17370,17330,17370,17300,2362
20241016,100200,6031205800,17330,17330,17330,17320,511
20241016,100100,6022355240,17320,17330,17360,17310,2010
20241016,100000,5987471720,17370,17350,17490,17350,1322
20241016,095900,5964488470,17350,17330,17350,17320,645
20241016,095800,5953306490,17300,17250,17300,17250,3126
20241016,095700,5899266840,17220,17260,17280,17210,3380
20241016,095600,5840984160,17280,17300,17300,17250,3065
20241016,095500,5788029880,17300,17360,17360,17290,4874
20241016,095400,5703584630,17360,17390,17390,17350,2691
20241016,095300,5656876470,17390,17410,17410,17390,1615
20241016,095200,5628779300,17400,17420,17430,17400,1349
20241016,095100,5605301740,17420,17500,17510,17420,1646
20241016,095000,5576584970,17500,17460,17510,17460,1996
20241016,094900,5541663220,17460,17440,17460,17430,633
20241016,094800,5530625980,17450,17470,17470,17450,975
20241016,094700,5513598850,17490,17490,17490,17450,1230
20241016,094600,5492116470,17490,17500,17500,17470,1309
20241016,094500,5469229200,17500,17490,17500,17490,324
20241016,094400,5463561420,17490,17490,17500,17490,96
20241016,094300,5461881790,17490,17510,17510,17460,2539
20241016,094200,5417494390,17510,17500,17510,17470,97
20241016,094100,5415798350,17500,17500,17520,17470,768
20241016,094000,5402366260,17500,17580,17580,17450,1944
20241016,093900,5368335770,17590,17680,17680,17590,2344
20241016,093800,5327018720,17680,17710,17710,17620,890
20241016,093700,5311280460,17710,17730,17760,17710,2127
20241016,093600,5273552480,17730,17740,17800,17680,2727
20241016,093500,5225179360,17740,17780,17840,17710,6231
20241016,093400,5114298610,17790,17690,17790,17690,1331
20241016,093300,5090680900,17690,17680,17690,17600,2223
20241016,093200,5051454140,17680,17400,17690,17380,4444
20241016,093100,4973714970,17400,17460,17510,17400,4431
20241016,093000,4896485870,17450,17540,17600,17420,5011
20241016,092900,4808740670,17500,17480,17540,17480,2660
20241016,092800,4762208340,17470,17450,17490,17420,1452
20241016,092700,4736887100,17420,17480,17540,17410,1171
20241016,092600,4716477340,17560,17400,17560,17380,2295
20241016,092500,4676554740,17400,17570,17570,17400,2817
20241016,092400,4627470600,17540,17470,17590,17370,8782
20241016,092300,4474174890,17490,17630,17630,17380,6194
20241016,092200,4365585660,17630,17740,17760,17630,1300
20241016,092100,4342626360,17740,17700,17780,17630,5216
20241016,092000,4250342220,17700,17800,17800,17690,3233
20241016,091900,4193011400,17800,17770,17800,17760,2219
20241016,091800,4153574390,17800,17820,17820,17760,932
20241016,091700,4136979190,17830,17840,17850,17730,2973
20241016,091600,4084173620,17850,17720,17850,17720,5573
20241016,091500,3984919280,17720,17740,17790,17680,9019
20241016,091400,3825140070,17750,17850,17850,17740,5165
20241016,091300,3733312420,17800,17930,17970,17800,5821
20241016,091200,3629451630,17930,18040,18040,17930,6938
20241016,091100,3504552280,18040,18190,18200,18040,7286
20241016,091000,3372599580,18190,18340,18340,18190,5421
20241016,090900,3273763820,18340,18110,18380,18080,24100
20241016,090800,2834300700,18110,18240,18310,18110,17334
20241016,090700,2518629940,18250,17860,18280,17860,20032
20241016,090600,2156797160,17940,17810,17940,17710,16364
20241016,090500,1864740020,17840,17830,17930,17650,23815
20241016,090400,1440272660,17830,17670,17900,17620,18861
20241016,090300,1105116790,17640,17490,17710,17400,24007
20241016,090200,684020380,17500,17460,17640,17280,14891
20241016,090100,423955410,17470,17080,17500,17070,11127
20241016,090000,231963100,17090,16800,17100,16800,10922