KissMeData/024110/min/candle-20241014.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241014,190900,26954857000,14330,14330,14330,14330,33249
20241014,190800,26954857000,14330,14330,14330,14330,0
20241014,190700,26954857000,14330,14330,14330,14330,0
20241014,190600,26954857000,14330,14330,14330,14330,0
20241014,190500,26954857000,14330,14330,14330,14330,0
20241014,190400,26954857000,14330,14330,14330,14330,0
20241014,190300,26954857000,14330,14330,14330,14330,0
20241014,190200,26954857000,14330,14330,14330,14330,0
20241014,190100,26954857000,14330,14330,14330,14330,0
20241014,190000,26954857000,14330,14330,14330,14330,0
20241014,185900,26954857000,14330,14330,14330,14330,0
20241014,185800,26954857000,14330,14330,14330,14330,0
20241014,185700,26954857000,14330,14330,14330,14330,0
20241014,185600,26954857000,14330,14330,14330,14330,0
20241014,185500,26954857000,14330,14330,14330,14330,0
20241014,185400,26954857000,14330,14330,14330,14330,0
20241014,185300,26954857000,14330,14330,14330,14330,0
20241014,185200,26954857000,14330,14330,14330,14330,0
20241014,185100,26954857000,14330,14330,14330,14330,0
20241014,185000,26954857000,14330,14330,14330,14330,0
20241014,184900,26954857000,14330,14330,14330,14330,0
20241014,184800,26954857000,14330,14330,14330,14330,0
20241014,184700,26954857000,14330,14330,14330,14330,0
20241014,184600,26954857000,14330,14330,14330,14330,0
20241014,184500,26954857000,14330,14330,14330,14330,0
20241014,184400,26954857000,14330,14330,14330,14330,0
20241014,184300,26954857000,14330,14330,14330,14330,0
20241014,184200,26954857000,14330,14330,14330,14330,0
20241014,184100,26954857000,14330,14330,14330,14330,0
20241014,184000,26954857000,14330,14330,14330,14330,0
20241014,183900,26954857000,14330,14330,14330,14330,33249
20241014,183800,26954857000,14330,14330,14330,14330,0
20241014,183700,26954857000,14330,14330,14330,14330,0
20241014,183600,26954857000,14330,14330,14330,14330,0
20241014,183500,26954857000,14330,14330,14330,14330,0
20241014,183400,26954857000,14330,14330,14330,14330,0
20241014,183300,26954857000,14330,14330,14330,14330,0
20241014,183200,26954857000,14330,14330,14330,14330,0
20241014,183100,26954857000,14330,14330,14330,14330,0
20241014,183000,26954857000,14330,14330,14330,14330,0
20241014,182900,26954857000,14330,14330,14330,14330,0
20241014,182800,26954857000,14330,14330,14330,14330,0
20241014,182700,26954857000,14330,14330,14330,14330,0
20241014,182600,26954857000,14330,14330,14330,14330,0
20241014,182500,26954857000,14330,14330,14330,14330,0
20241014,182400,26954857000,14330,14330,14330,14330,0
20241014,182300,26954857000,14330,14330,14330,14330,0
20241014,182200,26954857000,14330,14330,14330,14330,0
20241014,182100,26954857000,14330,14330,14330,14330,0
20241014,182000,26954857000,14330,14330,14330,14330,0
20241014,181900,26954857000,14330,14330,14330,14330,0
20241014,181800,26954857000,14330,14330,14330,14330,0
20241014,181700,26954857000,14330,14330,14330,14330,0
20241014,181600,26954857000,14330,14330,14330,14330,0
20241014,181500,26954857000,14330,14330,14330,14330,0
20241014,181400,26954857000,14330,14330,14330,14330,0
20241014,181300,26954857000,14330,14330,14330,14330,0
20241014,181200,26954857000,14330,14330,14330,14330,0
20241014,181100,26954857000,14330,14330,14330,14330,0
20241014,181000,26954857000,14330,14330,14330,14330,0
20241014,180900,26954857000,14330,14330,14330,14330,33249
20241014,180800,26954857000,14330,14330,14330,14330,0
20241014,180700,26954857000,14330,14330,14330,14330,0
20241014,180600,26954857000,14330,14330,14330,14330,0
20241014,180500,26954857000,14330,14330,14330,14330,0
20241014,180400,26954857000,14330,14330,14330,14330,0
20241014,180300,26954857000,14330,14330,14330,14330,0
20241014,180200,26954857000,14330,14330,14330,14330,0
20241014,180100,26954857000,14330,14330,14330,14330,0
20241014,180000,26954857000,14330,14330,14330,14330,0
20241014,175900,26954857000,14330,14330,14330,14330,0
20241014,175800,26954857000,14330,14330,14330,14330,0
20241014,175700,26954857000,14330,14330,14330,14330,0
20241014,175600,26954857000,14330,14330,14330,14330,0
20241014,175500,26954857000,14330,14330,14330,14330,0
20241014,175400,26954857000,14330,14330,14330,14330,0
20241014,175300,26954857000,14330,14330,14330,14330,0
20241014,175200,26954857000,14330,14330,14330,14330,0
20241014,175100,26954857000,14330,14330,14330,14330,0
20241014,175000,26954857000,14330,14330,14330,14330,0
20241014,174900,26954857000,14330,14330,14330,14330,0
20241014,174800,26954857000,14330,14330,14330,14330,0
20241014,174700,26954857000,14330,14330,14330,14330,0
20241014,174600,26954857000,14330,14330,14330,14330,0
20241014,174500,26954857000,14330,14330,14330,14330,0
20241014,174400,26954857000,14330,14330,14330,14330,0
20241014,174300,26954857000,14330,14330,14330,14330,0
20241014,174200,26954857000,14330,14330,14330,14330,0
20241014,174100,26954857000,14330,14330,14330,14330,0
20241014,174000,26954857000,14330,14330,14330,14330,0
20241014,173900,26954857000,14330,14330,14330,14330,33249
20241014,173800,26954857000,14330,14330,14330,14330,0
20241014,173700,26954857000,14330,14330,14330,14330,0
20241014,173600,26954857000,14330,14330,14330,14330,0
20241014,173500,26954857000,14330,14330,14330,14330,0
20241014,173400,26954857000,14330,14330,14330,14330,0
20241014,173300,26954857000,14330,14330,14330,14330,0
20241014,173200,26954857000,14330,14330,14330,14330,0
20241014,173100,26954857000,14330,14330,14330,14330,0
20241014,173000,26954857000,14330,14330,14330,14330,0
20241014,172900,26954857000,14330,14330,14330,14330,0
20241014,172800,26954857000,14330,14330,14330,14330,0
20241014,172700,26954857000,14330,14330,14330,14330,0
20241014,172600,26954857000,14330,14330,14330,14330,0
20241014,172500,26954857000,14330,14330,14330,14330,0
20241014,172400,26954857000,14330,14330,14330,14330,0
20241014,172300,26954857000,14330,14330,14330,14330,0
20241014,172200,26954857000,14330,14330,14330,14330,0
20241014,172100,26954857000,14330,14330,14330,14330,0
20241014,172000,26954857000,14330,14330,14330,14330,0
20241014,171900,26954857000,14330,14330,14330,14330,0
20241014,171800,26954857000,14330,14330,14330,14330,0
20241014,171700,26954857000,14330,14330,14330,14330,0
20241014,171600,26954857000,14330,14330,14330,14330,0
20241014,171500,26954857000,14330,14330,14330,14330,0
20241014,171400,26954857000,14330,14330,14330,14330,0
20241014,171300,26954857000,14330,14330,14330,14330,0
20241014,171200,26954857000,14330,14330,14330,14330,0
20241014,171100,26954857000,14330,14330,14330,14330,0
20241014,171000,26954857000,14330,14330,14330,14330,0
20241014,170900,26954857000,14330,14330,14330,14330,33249
20241014,170800,26954857000,14330,14330,14330,14330,0
20241014,170700,26954857000,14330,14330,14330,14330,0
20241014,170600,26954857000,14330,14330,14330,14330,0
20241014,170500,26954857000,14330,14330,14330,14330,0
20241014,170400,26954857000,14330,14330,14330,14330,0
20241014,170300,26954857000,14330,14330,14330,14330,0
20241014,170200,26954857000,14330,14330,14330,14330,0
20241014,170100,26954857000,14330,14330,14330,14330,0
20241014,170000,26954857000,14330,14330,14330,14330,0
20241014,165900,26954857000,14330,14330,14330,14330,0
20241014,165800,26954857000,14330,14330,14330,14330,0
20241014,165700,26954857000,14330,14330,14330,14330,0
20241014,165600,26954857000,14330,14330,14330,14330,0
20241014,165500,26954857000,14330,14330,14330,14330,0
20241014,165400,26954857000,14330,14330,14330,14330,0
20241014,165300,26954857000,14330,14330,14330,14330,0
20241014,165200,26954857000,14330,14330,14330,14330,0
20241014,165100,26954857000,14330,14330,14330,14330,0
20241014,165000,26954857000,14330,14330,14330,14330,0
20241014,164900,26954857000,14330,14330,14330,14330,0
20241014,164800,26954857000,14330,14330,14330,14330,0
20241014,164700,26954857000,14330,14330,14330,14330,0
20241014,164600,26954857000,14330,14330,14330,14330,0
20241014,164500,26954857000,14330,14330,14330,14330,0
20241014,164400,26954857000,14330,14330,14330,14330,0
20241014,164300,26954857000,14330,14330,14330,14330,0
20241014,164200,26954857000,14330,14330,14330,14330,0
20241014,164100,26954857000,14330,14330,14330,14330,0
20241014,164000,26954857000,14330,14330,14330,14330,0
20241014,163900,26954857000,14330,14330,14330,14330,33249
20241014,163800,26954857000,14330,14330,14330,14330,0
20241014,163700,26954857000,14330,14330,14330,14330,0
20241014,163600,26954857000,14330,14330,14330,14330,0
20241014,163500,26954857000,14330,14330,14330,14330,0
20241014,163400,26954857000,14330,14330,14330,14330,0
20241014,163300,26954857000,14330,14330,14330,14330,0
20241014,163200,26954857000,14330,14330,14330,14330,0
20241014,163100,26954857000,14330,14330,14330,14330,0
20241014,163000,26954857000,14330,14330,14330,14330,0
20241014,162900,26954857000,14330,14330,14330,14330,0
20241014,162800,26954857000,14330,14330,14330,14330,0
20241014,162700,26954857000,14330,14330,14330,14330,0
20241014,162600,26954857000,14330,14330,14330,14330,0
20241014,162500,26954857000,14330,14330,14330,14330,0
20241014,162400,26954857000,14330,14330,14330,14330,0
20241014,162300,26954857000,14330,14330,14330,14330,0
20241014,162200,26954857000,14330,14330,14330,14330,0
20241014,162100,26954857000,14330,14330,14330,14330,0
20241014,162000,26954857000,14330,14330,14330,14330,0
20241014,161900,26954857000,14330,14330,14330,14330,0
20241014,161800,26954857000,14330,14330,14330,14330,0
20241014,161700,26954857000,14330,14330,14330,14330,0
20241014,161600,26954857000,14330,14330,14330,14330,0
20241014,161500,26954857000,14330,14330,14330,14330,0
20241014,161400,26954857000,14330,14330,14330,14330,0
20241014,161300,26954857000,14330,14330,14330,14330,0
20241014,161200,26954857000,14330,14330,14330,14330,0
20241014,161100,26954857000,14330,14330,14330,14330,0
20241014,161000,26954857000,14330,14330,14330,14330,0
20241014,160900,26954857000,14330,14330,14330,14330,33249
20241014,160800,26954857000,14330,14330,14330,14330,0
20241014,160700,26954857000,14330,14330,14330,14330,0
20241014,160600,26954857000,14330,14330,14330,14330,0
20241014,160500,26954857000,14330,14330,14330,14330,0
20241014,160400,26954857000,14330,14330,14330,14330,0
20241014,160300,26954857000,14330,14330,14330,14330,0
20241014,160200,26954857000,14330,14330,14330,14330,0
20241014,160100,26954857000,14330,14330,14330,14330,0
20241014,160000,26954857000,14330,14330,14330,14330,0
20241014,155900,26954857000,14330,14330,14330,14330,0
20241014,155800,26954857000,14330,14330,14330,14330,0
20241014,155700,26954857000,14330,14330,14330,14330,0
20241014,155600,26954857000,14330,14330,14330,14330,0
20241014,155500,26954857000,14330,14330,14330,14330,0
20241014,155400,26954857000,14330,14330,14330,14330,0
20241014,155300,26954857000,14330,14330,14330,14330,0
20241014,155200,26954857000,14330,14330,14330,14330,0
20241014,155100,26954857000,14330,14330,14330,14330,0
20241014,155000,26954857000,14330,14330,14330,14330,0
20241014,154900,26954857000,14330,14330,14330,14330,0
20241014,154800,26954857000,14330,14330,14330,14330,0
20241014,154700,26954857000,14330,14330,14330,14330,0
20241014,154600,26954857000,14330,14330,14330,14330,0
20241014,154500,26954857000,14330,14330,14330,14330,0
20241014,154400,26954857000,14330,14330,14330,14330,0
20241014,154300,26954857000,14330,14330,14330,14330,0
20241014,154200,26954857000,14330,14330,14330,14330,0
20241014,154100,26954857000,14330,14330,14330,14330,0
20241014,154000,26954857000,14330,14330,14330,14330,0
20241014,153900,26954857000,14330,14330,14330,14330,33249
20241014,153800,26954857000,14330,14330,14330,14330,0
20241014,153700,26954857000,14330,14330,14330,14330,0
20241014,153600,26954857000,14330,14330,14330,14330,0
20241014,153500,26954857000,14330,14330,14330,14330,0
20241014,153400,26954857000,14330,14330,14330,14330,0
20241014,153300,26954857000,14330,14330,14330,14330,0
20241014,153200,26954857000,14330,14330,14330,14330,0
20241014,153100,26954857000,14330,14330,14330,14330,0
20241014,153000,26954857000,14330,14330,14330,14330,33249
20241014,152900,26478398830,14310,14310,14310,14310,0
20241014,152800,26478398830,14310,14310,14310,14310,0
20241014,152700,26478398830,14310,14310,14310,14310,0
20241014,152600,26478398830,14310,14310,14310,14310,0
20241014,152500,26478398830,14310,14310,14310,14310,0
20241014,152400,26478398830,14310,14310,14310,14310,0
20241014,152300,26478398830,14310,14310,14310,14310,0
20241014,152200,26478398830,14310,14310,14310,14310,0
20241014,152100,26478398830,14310,14310,14310,14310,0
20241014,152000,26478398830,14310,14310,14310,14310,0
20241014,151900,26478398830,14310,14300,14320,14300,1261
20241014,151800,26460349070,14310,14310,14320,14300,3148
20241014,151700,26415306290,14300,14310,14310,14300,9370
20241014,151600,26281254070,14310,14310,14320,14310,16254
20241014,151500,26048658340,14310,14320,14320,14310,461
20241014,151400,26042060300,14320,14320,14320,14310,611
20241014,151300,26033315770,14320,14320,14330,14320,4030
20241014,151200,25975605900,14320,14320,14330,14320,2920
20241014,151100,25933789980,14330,14320,14330,14320,1476
20241014,151000,25912639600,14330,14320,14330,14320,487
20241014,150900,25905664550,14330,14320,14330,14310,11767
20241014,150800,25737176450,14310,14330,14330,14310,4425
20241014,150700,25673814450,14320,14320,14330,14320,421
20241014,150600,25667785190,14330,14320,14330,14320,601
20241014,150500,25659177860,14320,14330,14330,14320,625
20241014,150400,25650222910,14320,14330,14330,14320,459
20241014,150300,25643645560,14320,14330,14330,14320,271
20241014,150200,25639764000,14320,14320,14330,14320,1152
20241014,150100,25623256120,14330,14330,14330,14320,57
20241014,150000,25622439450,14320,14330,14340,14320,1815
20241014,145900,25596428890,14330,14330,14340,14320,1583
20241014,145800,25573743360,14330,14320,14330,14320,2503
20241014,145700,25537877070,14320,14320,14330,14320,875
20241014,145600,25525341530,14320,14330,14330,14320,68
20241014,145500,25524367200,14320,14330,14330,14320,474
20241014,145400,25517575070,14320,14330,14330,14320,555
20241014,145300,25509624100,14330,14340,14340,14320,310
20241014,145200,25505180020,14340,14350,14350,14320,4960
20241014,145100,25434081470,14340,14340,14350,14320,4248
20241014,145000,25373178090,14330,14330,14340,14330,477
20241014,144900,25366339550,14330,14340,14340,14330,8338
20241014,144800,25246854860,14340,14340,14340,14330,476
20241014,144700,25240029160,14340,14340,14350,14330,4170
20241014,144600,25180234150,14340,14340,14350,14340,585
20241014,144500,25171839560,14340,14350,14350,14340,217
20241014,144400,25168726520,14350,14350,14350,14340,1230
20241014,144300,25151086710,14340,14330,14340,14320,1666
20241014,144200,25127213050,14330,14350,14360,14320,6348
20241014,144100,25036146170,14360,14360,14360,14350,1021
20241014,144000,25021490500,14360,14360,14360,14350,460
20241014,143900,25014885560,14350,14350,14360,14350,1174
20241014,143800,24998030780,14350,14360,14360,14350,289
20241014,143700,24993880880,14360,14360,14360,14350,1261
20241014,143600,24975783270,14350,14350,14360,14350,2072
20241014,143500,24946046530,14360,14340,14360,14340,1509
20241014,143400,24924391780,14340,14340,14350,14340,1086
20241014,143300,24908811450,14340,14340,14350,14340,956
20241014,143200,24895101980,14340,14330,14340,14320,2437
20241014,143100,24860179770,14320,14330,14330,14320,561
20241014,143000,24852140860,14320,14330,14330,14320,1885
20241014,142900,24825131870,14330,14320,14330,14320,1069
20241014,142800,24809818160,14320,14320,14330,14320,493
20241014,142700,24802753990,14320,14320,14330,14320,2144
20241014,142600,24772050670,14320,14330,14330,14320,955
20241014,142500,24758373650,14330,14340,14350,14330,9015
20241014,142400,24629140270,14340,14340,14350,14330,835
20241014,142300,24617165880,14330,14340,14340,14330,496
20241014,142200,24610053480,14330,14340,14340,14330,557
20241014,142100,24602066770,14340,14340,14350,14330,6577
20241014,142000,24507753030,14340,14350,14350,14340,411
20241014,141900,24501855370,14350,14350,14350,14340,550
20241014,141800,24493963390,14340,14340,14350,14340,665
20241014,141700,24484420940,14340,14350,14360,14340,1538
20241014,141600,24462349650,14350,14360,14360,14340,3045
20241014,141500,24418652800,14350,14360,14360,14340,4631
20241014,141400,24352191950,14350,14360,14360,14350,468
20241014,141300,24345471640,14360,14350,14360,14350,540
20241014,141200,24337718050,14360,14350,14360,14340,650
20241014,141100,24328389370,14340,14340,14350,14340,3737
20241014,141000,24274765190,14350,14350,14350,14340,144
20241014,140900,24272699300,14340,14340,14350,14340,1895
20241014,140800,24245521530,14340,14340,14350,14340,268
20241014,140700,24241678240,14340,14350,14350,14340,1002
20241014,140600,24227302630,14350,14350,14360,14350,2327
20241014,140500,24193907900,14350,14350,14360,14350,197
20241014,140400,24191079870,14350,14350,14360,14350,378
20241014,140300,24185653810,14350,14330,14360,14330,6376
20241014,140200,24094154290,14330,14330,14340,14330,2055
20241014,140100,24064685780,14330,14340,14340,14330,2086
20241014,140000,24034787510,14340,14330,14340,14330,364
20241014,135900,24029568110,14330,14330,14340,14330,1808
20241014,135800,24003641640,14340,14330,14340,14330,271
20241014,135700,23999756340,14330,14330,14340,14330,745
20241014,135600,23989076630,14330,14340,14340,14330,2145
20241014,135500,23958321090,14340,14340,14340,14330,158
20241014,135400,23956055610,14330,14330,14340,14330,508
20241014,135300,23948771260,14340,14330,14340,14330,804
20241014,135200,23937249680,14330,14350,14350,14330,1911
20241014,135100,23909850600,14340,14350,14350,14340,934
20241014,135000,23896451230,14340,14350,14350,14340,5393
20241014,134900,23819111980,14340,14340,14340,14330,9249
20241014,134800,23686481560,14340,14330,14340,14330,2952
20241014,134700,23644178010,14330,14330,14340,14330,215
20241014,134600,23641095150,14340,14330,14340,14330,2464
20241014,134500,23605767090,14330,14350,14360,14330,7918
20241014,134400,23492165800,14350,14350,14360,14350,1743
20241014,134300,23467152740,14360,14360,14360,14350,361
20241014,134200,23461970360,14350,14370,14370,14350,4516
20241014,134100,23397117670,14370,14360,14370,14360,1140
20241014,134000,23380742150,14360,14380,14390,14360,3910
20241014,133900,23324537520,14390,14380,14390,14380,1465
20241014,133800,23303460500,14380,14380,14390,14380,2774
20241014,133700,23263559330,14390,14390,14390,14380,644
20241014,133600,23254292600,14390,14360,14390,14360,5257
20241014,133500,23178751170,14360,14360,14370,14360,3166
20241014,133400,23133286110,14360,14360,14370,14360,9419
20241014,133300,22997939380,14360,14370,14380,14350,7784
20241014,133200,22886135250,14380,14390,14390,14370,6844
20241014,133100,22787737900,14390,14390,14390,14380,765
20241014,133000,22776732260,14380,14390,14400,14380,5416
20241014,132900,22698794200,14390,14390,14390,14380,323
20241014,132800,22694147040,14390,14410,14410,14380,2044
20241014,132700,22664715400,14410,14390,14410,14390,895
20241014,132600,22651825170,14390,14380,14400,14370,24585
20241014,132500,22298491730,14380,14380,14400,14380,7063
20241014,132400,22196923530,14380,14400,14410,14380,6481
20241014,132300,22103620710,14400,14410,14420,14400,3020
20241014,132200,22060102050,14410,14420,14420,14410,1742
20241014,132100,22034985840,14410,14410,14420,14400,2767
20241014,132000,21995113050,14410,14420,14420,14410,1237
20241014,131900,21977284970,14410,14400,14420,14400,2157
20241014,131800,21946201690,14410,14420,14420,14410,2352
20241014,131700,21912308130,14420,14420,14420,14410,1516
20241014,131600,21890457930,14410,14410,14420,14410,592
20241014,131500,21881926740,14410,14410,14420,14410,426
20241014,131400,21875786020,14410,14410,14420,14410,3084
20241014,131300,21831345140,14410,14410,14420,14400,4559
20241014,131200,21765624070,14410,14410,14420,14410,2095
20241014,131100,21735434250,14410,14410,14420,14410,2539
20241014,131000,21698832650,14420,14420,14420,14410,309
20241014,130900,21694377070,14420,14410,14420,14410,1560
20241014,130800,21671896540,14420,14410,14420,14410,440
20241014,130700,21665554210,14420,14420,14430,14410,1953
20241014,130600,21637392940,14420,14420,14430,14410,5703
20241014,130500,21555136170,14420,14430,14430,14420,2039
20241014,130400,21525730320,14430,14430,14440,14420,6082
20241014,130300,21437975370,14430,14440,14440,14430,566
20241014,130200,21429805180,14440,14440,14440,14430,952
20241014,130100,21416066730,14440,14440,14440,14430,585
20241014,130000,21407620200,14430,14430,14440,14430,2542
20241014,125900,21370914510,14440,14450,14450,14430,1287
20241014,125800,21352329890,14440,14450,14450,14440,1283
20241014,125700,21333801370,14440,14440,14450,14430,4259
20241014,125600,21272317950,14440,14440,14440,14430,2411
20241014,125500,21237503140,14430,14440,14450,14430,8691
20241014,125400,21112026070,14440,14450,14450,14440,3682
20241014,125300,21058857980,14450,14440,14450,14440,1747
20241014,125200,21033627120,14440,14450,14450,14440,1977
20241014,125100,21005077960,14440,14440,14450,14430,5205
20241014,125000,20929918070,14440,14450,14450,14440,2889
20241014,124900,20888199880,14440,14450,14450,14440,199
20241014,124800,20885325060,14450,14450,14450,14440,2432
20241014,124700,20850182970,14450,14450,14450,14440,1023
20241014,124600,20835405100,14440,14450,14460,14440,3009
20241014,124500,20791925260,14450,14450,14460,14450,2245
20241014,124400,20759484080,14450,14450,14460,14440,24125
20241014,124300,20410924110,14440,14440,14450,14440,2560
20241014,124200,20373946280,14440,14430,14450,14430,10328
20241014,124100,20224820840,14430,14430,14440,14420,5476
20241014,124000,20145812770,14430,14430,14430,14420,2914
20241014,123900,20103763870,14430,14410,14430,14410,7259
20241014,123800,19999046390,14410,14410,14420,14410,6080
20241014,123700,19911424090,14400,14410,14410,14400,5436
20241014,123600,19833140650,14410,14410,14420,14400,568
20241014,123500,19824954790,14410,14410,14420,14400,4050
20241014,123400,19766595990,14410,14410,14420,14410,1265
20241014,123300,19748367080,14410,14410,14420,14410,6963
20241014,123200,19648025010,14420,14420,14420,14410,303
20241014,123100,19643657940,14420,14420,14420,14410,1271
20241014,123000,19625337110,14420,14420,14430,14410,2338
20241014,122900,19591622200,14420,14420,14430,14410,8089
20241014,122800,19475024610,14420,14430,14430,14420,4762
20241014,122700,19406316260,14430,14440,14440,14430,1172
20241014,122600,19389403120,14430,14430,14440,14430,4198
20241014,122500,19328789220,14430,14440,14450,14430,6286
20241014,122400,19238035780,14450,14430,14460,14430,38487
20241014,122300,18682080870,14430,14420,14430,14420,6325
20241014,122200,18590815800,14420,14420,14430,14400,867
20241014,122100,18578322880,14400,14410,14430,14400,17347
20241014,122000,18328313460,14420,14410,14420,14400,7808
20241014,121900,18215746110,14410,14400,14410,14400,4696
20241014,121800,18148110480,14410,14410,14410,14400,4278
20241014,121700,18086468420,14420,14410,14420,14410,1747
20241014,121600,18061277870,14410,14410,14420,14400,3564
20241014,121500,18009925480,14410,14410,14410,14400,959
20241014,121400,17996106820,14410,14410,14410,14400,1529
20241014,121300,17974074700,14410,14400,14410,14400,3388
20241014,121200,17925264040,14400,14420,14430,14400,10314
20241014,121100,17776592770,14420,14420,14430,14420,723
20241014,121000,17766163470,14430,14420,14430,14410,1267
20241014,120900,17747885120,14430,14400,14440,14390,53408
20241014,120800,16978534890,14400,14370,14400,14360,77953
20241014,120700,15857362180,14370,14360,14370,14360,3188
20241014,120600,15811581370,14370,14360,14370,14360,883
20241014,120500,15798897960,14360,14370,14370,14360,109
20241014,120400,15797331740,14370,14360,14370,14360,576
20241014,120300,15789056380,14360,14360,14370,14360,1052
20241014,120200,15773948710,14360,14360,14370,14360,2312
20241014,120100,15740744960,14360,14340,14360,14340,20812
20241014,120000,15442007450,14350,14350,14350,14340,1390
20241014,115900,15422062100,14350,14350,14350,14340,5457
20241014,115800,15343767050,14340,14340,14350,14340,5527
20241014,115700,15264455760,14340,14340,14350,14340,182
20241014,115600,15261844480,14340,14340,14350,14340,249
20241014,115500,15258271980,14350,14350,14360,14340,1048
20241014,115400,15243233150,14350,14340,14350,14330,10931
20241014,115300,15086410480,14340,14330,14340,14330,226
20241014,115200,15083171680,14330,14350,14350,14330,4271
20241014,115100,15021925600,14340,14340,14350,14340,3363
20241014,115000,14973699910,14340,14340,14350,14340,959
20241014,114900,14959946610,14350,14340,14350,14340,1469
20241014,114800,14938879930,14340,14350,14350,14340,2340
20241014,114700,14905322200,14350,14340,14350,14340,3183
20241014,114600,14859676530,14340,14350,14350,14340,1810
20241014,114500,14833714640,14350,14340,14360,14340,16842
20241014,114400,14592032010,14340,14350,14360,14340,6971
20241014,114300,14492048170,14350,14350,14370,14350,59316
20241014,114200,13640573390,14340,14330,14350,14330,38516
20241014,114100,13088392910,14320,14320,14330,14320,961
20241014,114000,13074630890,14330,14320,14330,14320,921
20241014,113900,13061440410,14320,14330,14330,14320,2611
20241014,113800,13024038790,14320,14320,14330,14320,4691
20241014,113700,12956863450,14320,14320,14330,14320,5795
20241014,113600,12873878760,14330,14310,14330,14310,8680
20241014,113500,12749582160,14320,14300,14320,14300,3009
20241014,113400,12706529370,14300,14290,14310,14290,2677
20241014,113300,12668250180,14300,14320,14320,14300,8616
20241014,113200,12544892980,14320,14310,14320,14290,6042
20241014,113100,12458393700,14310,14280,14310,14280,29033
20241014,113000,12043144020,14290,14290,14290,14280,540
20241014,112900,12035431880,14280,14290,14290,14280,431
20241014,112800,12029273820,14290,14290,14300,14280,2336
20241014,112700,11995895890,14300,14300,14300,14290,1385
20241014,112600,11976090620,14290,14290,14300,14290,720
20241014,112500,11965800030,14290,14290,14290,14280,1297
20241014,112400,11947265980,14290,14290,14290,14280,1304
20241014,112300,11928632050,14290,14290,14300,14290,3574
20241014,112200,11877558540,14300,14300,14310,14290,14845
20241014,112100,11665275020,14300,14260,14300,14260,41917
20241014,112000,11066349310,14260,14280,14280,14260,10950
20241014,111900,10910071140,14280,14260,14280,14260,4034
20241014,111800,10852498210,14270,14260,14270,14260,2551
20241014,111700,10816119680,14260,14260,14260,14250,2265
20241014,111600,10783820810,14250,14260,14260,14250,1111
20241014,111500,10767979550,14260,14250,14260,14250,439
20241014,111400,10761719770,14250,14260,14260,14250,313
20241014,111300,10757256580,14250,14260,14260,14250,368
20241014,111200,10752009030,14260,14250,14260,14250,4256
20241014,111100,10691319020,14260,14270,14270,14250,3644
20241014,111000,10639355560,14270,14240,14270,14240,6114
20241014,110900,10552163040,14240,14240,14260,14230,14861
20241014,110800,10340431990,14230,14240,14240,14230,238
20241014,110700,10337044090,14240,14230,14240,14220,7713
20241014,110600,10227289850,14210,14200,14220,14200,7339
20241014,110500,10122946360,14200,14200,14200,14200,1407
20241014,110400,10102966960,14200,14200,14210,14200,107
20241014,110300,10101446550,14200,14210,14220,14200,415
20241014,110200,10095552940,14220,14220,14220,14190,3737
20241014,110100,10042488300,14220,14210,14220,14210,4050
20241014,110000,9984937790,14200,14220,14220,14200,4352
20241014,105900,9923095930,14210,14220,14220,14210,183
20241014,105800,9920495380,14210,14210,14220,14210,307
20241014,105700,9916131800,14210,14220,14220,14210,301
20241014,105600,9911854070,14220,14220,14220,14210,358
20241014,105500,9906765310,14210,14220,14220,14210,318
20241014,105400,9902246430,14210,14210,14220,14210,136
20241014,105300,9900313560,14210,14220,14220,14210,760
20241014,105200,9889513180,14220,14210,14220,14210,1329
20241014,105100,9870628060,14210,14210,14210,14200,401
20241014,105000,9864931380,14210,14200,14210,14200,25
20241014,104900,9864576270,14210,14210,14210,14200,290
20241014,104800,9860455380,14210,14210,14220,14210,1021
20241014,104700,9845944960,14210,14190,14220,14190,9050
20241014,104600,9717418210,14190,14190,14190,14180,676
20241014,104500,9707826020,14190,14190,14190,14180,56
20241014,104400,9707031610,14190,14190,14190,14170,923
20241014,104300,9693941870,14180,14190,14190,14180,1919
20241014,104200,9666730430,14190,14180,14190,14180,228
20241014,104100,9663495280,14180,14180,14190,14180,472
20241014,104000,9656799130,14190,14190,14190,14180,135
20241014,103900,9654883600,14190,14190,14190,14180,629
20241014,103800,9645958160,14190,14190,14190,14180,1300
20241014,103700,9627515730,14190,14190,14190,14180,3758
20241014,103600,9574189740,14180,14180,14190,14180,4321
20241014,103500,9512917280,14180,14180,14180,14180,134
20241014,103400,9511017160,14170,14170,14180,14170,1042
20241014,103300,9496251610,14180,14190,14190,14180,3753
20241014,103200,9443033020,14180,14190,14190,14180,738
20241014,103100,9432567690,14190,14180,14190,14180,1076
20241014,103000,9417309280,14180,14180,14190,14170,1184
20241014,102900,9400520140,14180,14190,14190,14180,1617
20241014,102800,9377590680,14180,14180,14190,14180,146
20241014,102700,9375519100,14190,14190,14200,14180,3126
20241014,102600,9331161140,14190,14190,14200,14180,5165
20241014,102500,9257906990,14190,14180,14190,14180,1563
20241014,102400,9235729430,14190,14190,14190,14180,321
20241014,102300,9231174520,14180,14180,14190,14180,1630
20241014,102200,9208049980,14190,14190,14200,14190,1108
20241014,102100,9192327440,14190,14180,14200,14180,2043
20241014,102000,9163336690,14190,14190,14190,14190,61
20241014,101900,9162471100,14180,14200,14200,14180,1198
20241014,101800,9145472320,14190,14200,14200,14190,810
20241014,101700,9133976790,14190,14190,14200,14190,1362
20241014,101600,9114643100,14190,14170,14190,14170,8557
20241014,101500,8993241600,14180,14180,14190,14180,2262
20241014,101400,8961165810,14180,14180,14190,14180,1899
20241014,101300,8934232390,14190,14180,14190,14180,3505
20241014,101200,8884518010,14180,14180,14180,14170,2637
20241014,101100,8847127570,14180,14170,14180,14170,1156
20241014,101000,8830746130,14170,14170,14170,14160,681
20241014,100900,8821096430,14170,14160,14170,14160,329
20241014,100800,8816436080,14160,14160,14170,14160,3557
20241014,100700,8766061160,14160,14160,14170,14160,1932
20241014,100600,8738702080,14160,14190,14190,14160,4595
20241014,100500,8673570260,14190,14190,14200,14180,10064
20241014,100400,8530744920,14190,14200,14200,14190,1419
20241014,100300,8510604200,14200,14190,14200,14190,1368
20241014,100200,8491187280,14190,14190,14190,14180,1038
20241014,100100,8476458230,14190,14200,14200,14180,5485
20241014,100000,8398620970,14200,14190,14210,14190,2444
20241014,095900,8363916880,14200,14220,14220,14190,9311
20241014,095800,8231713850,14220,14220,14220,14220,3741
20241014,095700,8178516830,14210,14240,14240,14210,8202
20241014,095600,8061830770,14240,14240,14240,14240,1137
20241014,095500,8045639890,14230,14240,14240,14230,1069
20241014,095400,8030424930,14240,14240,14240,14230,857
20241014,095300,8018225340,14240,14240,14240,14230,560
20241014,095200,8010254440,14230,14240,14240,14230,4275
20241014,095100,7949378960,14230,14220,14240,14220,15993
20241014,095000,7721804740,14220,14200,14220,14200,2222
20241014,094900,7690207920,14220,14200,14220,14190,1762
20241014,094800,7665184040,14200,14210,14210,14200,2256
20241014,094700,7633148650,14200,14210,14220,14200,2856
20241014,094600,7592564970,14210,14210,14210,14200,339
20241014,094500,7587748090,14210,14200,14220,14200,2424
20241014,094400,7553302870,14200,14210,14210,14200,581
20241014,094300,7545049680,14210,14210,14210,14200,1092
20241014,094200,7529532370,14210,14210,14210,14200,1570
20241014,094100,7507224810,14210,14220,14220,14200,2992
20241014,094000,7464727190,14210,14220,14220,14210,3738
20241014,093900,7411605060,14220,14220,14230,14190,10001
20241014,093800,7269524360,14220,14230,14230,14210,5658
20241014,093700,7189058250,14230,14230,14230,14210,5101
20241014,093600,7116519510,14230,14230,14230,14200,5297
20241014,093500,7041219070,14230,14270,14270,14210,11171
20241014,093400,6882129160,14270,14270,14290,14260,14953
20241014,093300,6668708640,14270,14290,14290,14270,843
20241014,093200,6656675990,14290,14280,14290,14270,6751
20241014,093100,6560309570,14280,14280,14290,14270,587
20241014,093000,6551927790,14280,14280,14290,14270,4590
20241014,092900,6486368830,14270,14290,14290,14270,4039
20241014,092800,6428703650,14290,14310,14310,14290,2284
20241014,092700,6396060030,14300,14280,14300,14260,10542
20241014,092600,6245435340,14280,14300,14300,14280,3944
20241014,092500,6189090950,14300,14300,14310,14290,1893
20241014,092400,6162021120,14300,14300,14310,14300,3776
20241014,092300,6108014080,14300,14290,14300,14290,8238
20241014,092200,5990251790,14290,14290,14300,14290,7254
20241014,092100,5886528840,14290,14300,14310,14290,11489
20241014,092000,5722224550,14300,14300,14310,14290,12269
20241014,091900,5546764540,14290,14310,14320,14290,7295
20241014,091800,5442408370,14310,14330,14340,14310,9679
20241014,091700,5303781600,14330,14340,14360,14330,6850
20241014,091600,5205504490,14340,14290,14360,14290,87126
20241014,091500,3957267820,14300,14250,14300,14250,56620
20241014,091400,3148878030,14250,14260,14260,14250,1896
20241014,091300,3121850720,14250,14260,14260,14250,819
20241014,091200,3110174950,14250,14260,14270,14250,7960
20241014,091100,2996656570,14260,14260,14270,14250,22751
20241014,091000,2672160840,14270,14240,14270,14230,51785
20241014,090900,1934258170,14230,14210,14240,14210,33315
20241014,090800,1460314150,14220,14200,14220,14200,11027
20241014,090700,1303537450,14200,14200,14210,14190,7200
20241014,090600,1201228230,14200,14210,14210,14180,4337
20241014,090500,1139655860,14210,14200,14220,14190,5893
20241014,090400,1055945340,14200,14210,14220,14190,7734
20241014,090300,946026240,14210,14220,14230,14210,7604
20241014,090200,837926250,14210,14170,14240,14170,26285
20241014,090100,464486720,14170,14160,14190,14150,15822
20241014,090000,240208640,14160,14100,14160,14080,16511