KissMeData/011200/min/candle-20241016.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241016,185600,18493973720,17360,17360,17360,17360,148543
20241016,185500,18493973720,17360,17360,17360,17360,0
20241016,185400,18493973720,17360,17360,17360,17360,0
20241016,185300,18493973720,17360,17360,17360,17360,0
20241016,185200,18493973720,17360,17360,17360,17360,0
20241016,185100,18493973720,17360,17360,17360,17360,0
20241016,185000,18493973720,17360,17360,17360,17360,0
20241016,184900,18493973720,17360,17360,17360,17360,0
20241016,184800,18493973720,17360,17360,17360,17360,0
20241016,184700,18493973720,17360,17360,17360,17360,0
20241016,184600,18493973720,17360,17360,17360,17360,0
20241016,184500,18493973720,17360,17360,17360,17360,0
20241016,184400,18493973720,17360,17360,17360,17360,0
20241016,184300,18493973720,17360,17360,17360,17360,0
20241016,184200,18493973720,17360,17360,17360,17360,0
20241016,184100,18493973720,17360,17360,17360,17360,0
20241016,184000,18493973720,17360,17360,17360,17360,0
20241016,183900,18493973720,17360,17360,17360,17360,0
20241016,183800,18493973720,17360,17360,17360,17360,0
20241016,183700,18493973720,17360,17360,17360,17360,0
20241016,183600,18493973720,17360,17360,17360,17360,0
20241016,183500,18493973720,17360,17360,17360,17360,0
20241016,183400,18493973720,17360,17360,17360,17360,0
20241016,183300,18493973720,17360,17360,17360,17360,0
20241016,183200,18493973720,17360,17360,17360,17360,0
20241016,183100,18493973720,17360,17360,17360,17360,0
20241016,183000,18493973720,17360,17360,17360,17360,0
20241016,182900,18493973720,17360,17360,17360,17360,0
20241016,182800,18493973720,17360,17360,17360,17360,0
20241016,182700,18493973720,17360,17360,17360,17360,0
20241016,182600,18493973720,17360,17360,17360,17360,148543
20241016,182500,18493973720,17360,17360,17360,17360,0
20241016,182400,18493973720,17360,17360,17360,17360,0
20241016,182300,18493973720,17360,17360,17360,17360,0
20241016,182200,18493973720,17360,17360,17360,17360,0
20241016,182100,18493973720,17360,17360,17360,17360,0
20241016,182000,18493973720,17360,17360,17360,17360,0
20241016,181900,18493973720,17360,17360,17360,17360,0
20241016,181800,18493973720,17360,17360,17360,17360,0
20241016,181700,18493973720,17360,17360,17360,17360,0
20241016,181600,18493973720,17360,17360,17360,17360,0
20241016,181500,18493973720,17360,17360,17360,17360,0
20241016,181400,18493973720,17360,17360,17360,17360,0
20241016,181300,18493973720,17360,17360,17360,17360,0
20241016,181200,18493973720,17360,17360,17360,17360,0
20241016,181100,18493973720,17360,17360,17360,17360,0
20241016,181000,18493973720,17360,17360,17360,17360,0
20241016,180900,18493973720,17360,17360,17360,17360,0
20241016,180800,18493973720,17360,17360,17360,17360,0
20241016,180700,18493973720,17360,17360,17360,17360,0
20241016,180600,18493973720,17360,17360,17360,17360,0
20241016,180500,18493973720,17360,17360,17360,17360,0
20241016,180400,18493973720,17360,17360,17360,17360,0
20241016,180300,18493973720,17360,17360,17360,17360,0
20241016,180200,18493973720,17360,17360,17360,17360,0
20241016,180100,18493973720,17360,17360,17360,17360,0
20241016,180000,18493973720,17360,17360,17360,17360,0
20241016,175900,18493973720,17360,17360,17360,17360,0
20241016,175800,18493973720,17360,17360,17360,17360,0
20241016,175700,18493973720,17360,17360,17360,17360,0
20241016,175600,18493973720,17360,17360,17360,17360,148543
20241016,175500,18493973720,17360,17360,17360,17360,0
20241016,175400,18493973720,17360,17360,17360,17360,0
20241016,175300,18493973720,17360,17360,17360,17360,0
20241016,175200,18493973720,17360,17360,17360,17360,0
20241016,175100,18493973720,17360,17360,17360,17360,0
20241016,175000,18493973720,17360,17360,17360,17360,0
20241016,174900,18493973720,17360,17360,17360,17360,0
20241016,174800,18493973720,17360,17360,17360,17360,0
20241016,174700,18493973720,17360,17360,17360,17360,0
20241016,174600,18493973720,17360,17360,17360,17360,0
20241016,174500,18493973720,17360,17360,17360,17360,0
20241016,174400,18493973720,17360,17360,17360,17360,0
20241016,174300,18493973720,17360,17360,17360,17360,0
20241016,174200,18493973720,17360,17360,17360,17360,0
20241016,174100,18493973720,17360,17360,17360,17360,0
20241016,174000,18493973720,17360,17360,17360,17360,0
20241016,173900,18493973720,17360,17360,17360,17360,0
20241016,173800,18493973720,17360,17360,17360,17360,0
20241016,173700,18493973720,17360,17360,17360,17360,0
20241016,173600,18493973720,17360,17360,17360,17360,0
20241016,173500,18493973720,17360,17360,17360,17360,0
20241016,173400,18493973720,17360,17360,17360,17360,0
20241016,173300,18493973720,17360,17360,17360,17360,0
20241016,173200,18493973720,17360,17360,17360,17360,0
20241016,173100,18493973720,17360,17360,17360,17360,0
20241016,173000,18493973720,17360,17360,17360,17360,0
20241016,172900,18493973720,17360,17360,17360,17360,0
20241016,172800,18493973720,17360,17360,17360,17360,0
20241016,172700,18493973720,17360,17360,17360,17360,0
20241016,172600,18493973720,17360,17360,17360,17360,148543
20241016,172500,18493973720,17360,17360,17360,17360,0
20241016,172400,18493973720,17360,17360,17360,17360,0
20241016,172300,18493973720,17360,17360,17360,17360,0
20241016,172200,18493973720,17360,17360,17360,17360,0
20241016,172100,18493973720,17360,17360,17360,17360,0
20241016,172000,18493973720,17360,17360,17360,17360,0
20241016,171900,18493973720,17360,17360,17360,17360,0
20241016,171800,18493973720,17360,17360,17360,17360,0
20241016,171700,18493973720,17360,17360,17360,17360,0
20241016,171600,18493973720,17360,17360,17360,17360,0
20241016,171500,18493973720,17360,17360,17360,17360,0
20241016,171400,18493973720,17360,17360,17360,17360,0
20241016,171300,18493973720,17360,17360,17360,17360,0
20241016,171200,18493973720,17360,17360,17360,17360,0
20241016,171100,18493973720,17360,17360,17360,17360,0
20241016,171000,18493973720,17360,17360,17360,17360,0
20241016,170900,18493973720,17360,17360,17360,17360,0
20241016,170800,18493973720,17360,17360,17360,17360,0
20241016,170700,18493973720,17360,17360,17360,17360,0
20241016,170600,18493973720,17360,17360,17360,17360,0
20241016,170500,18493973720,17360,17360,17360,17360,0
20241016,170400,18493973720,17360,17360,17360,17360,0
20241016,170300,18493973720,17360,17360,17360,17360,0
20241016,170200,18493973720,17360,17360,17360,17360,0
20241016,170100,18493973720,17360,17360,17360,17360,0
20241016,170000,18493973720,17360,17360,17360,17360,0
20241016,165900,18493973720,17360,17360,17360,17360,0
20241016,165800,18493973720,17360,17360,17360,17360,0
20241016,165700,18493973720,17360,17360,17360,17360,0
20241016,165600,18493973720,17360,17360,17360,17360,148543
20241016,165500,18493973720,17360,17360,17360,17360,0
20241016,165400,18493973720,17360,17360,17360,17360,0
20241016,165300,18493973720,17360,17360,17360,17360,0
20241016,165200,18493973720,17360,17360,17360,17360,0
20241016,165100,18493973720,17360,17360,17360,17360,0
20241016,165000,18493973720,17360,17360,17360,17360,0
20241016,164900,18493973720,17360,17360,17360,17360,0
20241016,164800,18493973720,17360,17360,17360,17360,0
20241016,164700,18493973720,17360,17360,17360,17360,0
20241016,164600,18493973720,17360,17360,17360,17360,0
20241016,164500,18493973720,17360,17360,17360,17360,0
20241016,164400,18493973720,17360,17360,17360,17360,0
20241016,164300,18493973720,17360,17360,17360,17360,0
20241016,164200,18493973720,17360,17360,17360,17360,0
20241016,164100,18493973720,17360,17360,17360,17360,0
20241016,164000,18493973720,17360,17360,17360,17360,0
20241016,163900,18493973720,17360,17360,17360,17360,0
20241016,163800,18493973720,17360,17360,17360,17360,0
20241016,163700,18493973720,17360,17360,17360,17360,0
20241016,163600,18493973720,17360,17360,17360,17360,0
20241016,163500,18493973720,17360,17360,17360,17360,0
20241016,163400,18493973720,17360,17360,17360,17360,0
20241016,163300,18493973720,17360,17360,17360,17360,0
20241016,163200,18493973720,17360,17360,17360,17360,0
20241016,163100,18493973720,17360,17360,17360,17360,0
20241016,163000,18493973720,17360,17360,17360,17360,0
20241016,162900,18493973720,17360,17360,17360,17360,0
20241016,162800,18493973720,17360,17360,17360,17360,0
20241016,162700,18493973720,17360,17360,17360,17360,0
20241016,162600,18493973720,17360,17360,17360,17360,148543
20241016,162500,18493973720,17360,17360,17360,17360,0
20241016,162400,18493973720,17360,17360,17360,17360,0
20241016,162300,18493973720,17360,17360,17360,17360,0
20241016,162200,18493973720,17360,17360,17360,17360,0
20241016,162100,18493973720,17360,17360,17360,17360,0
20241016,162000,18493973720,17360,17360,17360,17360,0
20241016,161900,18493973720,17360,17360,17360,17360,0
20241016,161800,18493973720,17360,17360,17360,17360,0
20241016,161700,18493973720,17360,17360,17360,17360,0
20241016,161600,18493973720,17360,17360,17360,17360,0
20241016,161500,18493973720,17360,17360,17360,17360,0
20241016,161400,18493973720,17360,17360,17360,17360,0
20241016,161300,18493973720,17360,17360,17360,17360,0
20241016,161200,18493973720,17360,17360,17360,17360,0
20241016,161100,18493973720,17360,17360,17360,17360,0
20241016,161000,18493973720,17360,17360,17360,17360,0
20241016,160900,18493973720,17360,17360,17360,17360,0
20241016,160800,18493973720,17360,17360,17360,17360,0
20241016,160700,18493973720,17360,17360,17360,17360,0
20241016,160600,18493973720,17360,17360,17360,17360,0
20241016,160500,18493973720,17360,17360,17360,17360,0
20241016,160400,18493973720,17360,17360,17360,17360,0
20241016,160300,18493973720,17360,17360,17360,17360,0
20241016,160200,18493973720,17360,17360,17360,17360,0
20241016,160100,18493973720,17360,17360,17360,17360,0
20241016,160000,18493973720,17360,17360,17360,17360,0
20241016,155900,18493973720,17360,17360,17360,17360,0
20241016,155800,18493973720,17360,17360,17360,17360,0
20241016,155700,18493973720,17360,17360,17360,17360,0
20241016,155600,18493973720,17360,17360,17360,17360,148543
20241016,155500,18493973720,17360,17360,17360,17360,0
20241016,155400,18493973720,17360,17360,17360,17360,0
20241016,155300,18493973720,17360,17360,17360,17360,0
20241016,155200,18493973720,17360,17360,17360,17360,0
20241016,155100,18493973720,17360,17360,17360,17360,0
20241016,155000,18493973720,17360,17360,17360,17360,0
20241016,154900,18493973720,17360,17360,17360,17360,0
20241016,154800,18493973720,17360,17360,17360,17360,0
20241016,154700,18493973720,17360,17360,17360,17360,0
20241016,154600,18493973720,17360,17360,17360,17360,0
20241016,154500,18493973720,17360,17360,17360,17360,0
20241016,154400,18493973720,17360,17360,17360,17360,0
20241016,154300,18493973720,17360,17360,17360,17360,0
20241016,154200,18493973720,17360,17360,17360,17360,0
20241016,154100,18493973720,17360,17360,17360,17360,0
20241016,154000,18493973720,17360,17360,17360,17360,0
20241016,153900,18493973720,17360,17360,17360,17360,0
20241016,153800,18493973720,17360,17360,17360,17360,0
20241016,153700,18493973720,17360,17360,17360,17360,0
20241016,153600,18493973720,17360,17360,17360,17360,0
20241016,153500,18493973720,17360,17360,17360,17360,0
20241016,153400,18493973720,17360,17360,17360,17360,0
20241016,153300,18493973720,17360,17360,17360,17360,0
20241016,153200,18493973720,17360,17360,17360,17360,0
20241016,153100,18493973720,17360,17360,17360,17360,0
20241016,153000,18493973720,17360,17360,17360,17360,148543
20241016,152900,15915267240,17370,17370,17370,17370,0
20241016,152800,15915267240,17370,17370,17370,17370,0
20241016,152700,15915267240,17370,17370,17370,17370,0
20241016,152600,15915267240,17370,17370,17370,17370,0
20241016,152500,15915267240,17370,17370,17370,17370,0
20241016,152400,15915267240,17370,17370,17370,17370,0
20241016,152300,15915267240,17370,17370,17370,17370,0
20241016,152200,15915267240,17370,17370,17370,17370,0
20241016,152100,15915267240,17370,17370,17370,17370,0
20241016,152000,15915267240,17370,17370,17370,17370,0
20241016,151900,15915267240,17370,17370,17380,17370,10018
20241016,151800,15741227210,17370,17370,17380,17370,3848
20241016,151700,15674372510,17380,17370,17380,17370,4329
20241016,151600,15599156360,17380,17380,17380,17370,2470
20241016,151500,15556242970,17370,17380,17380,17370,4754
20241016,151400,15473663910,17370,17370,17380,17370,1930
20241016,151300,15440134890,17370,17380,17380,17370,1467
20241016,151200,15414648910,17380,17370,17380,17360,1006
20241016,151100,15397172090,17360,17380,17380,17360,1996
20241016,151000,15362505050,17380,17370,17380,17360,803
20241016,150900,15348557350,17370,17360,17380,17360,885
20241016,150800,15333189340,17360,17370,17380,17360,1930
20241016,150700,15299668930,17370,17370,17370,17360,4206
20241016,150600,15226626700,17370,17370,17380,17360,3003
20241016,150500,15174462550,17370,17360,17370,17360,2242
20241016,150400,15135525970,17360,17360,17380,17360,2670
20241016,150300,15089152780,17370,17370,17380,17360,2962
20241016,150200,15037704510,17370,17380,17380,17370,6067
20241016,150100,14932315740,17370,17370,17380,17370,905
20241016,150000,14916592500,17370,17370,17380,17370,1760
20241016,145900,14886014130,17380,17370,17380,17360,2131
20241016,145800,14849001830,17370,17370,17380,17360,2153
20241016,145700,14811603650,17370,17390,17390,17370,3402
20241016,145600,14752479010,17390,17400,17410,17380,7920
20241016,145500,14614712050,17410,17410,17410,17400,2338
20241016,145400,14574020650,17410,17420,17430,17410,10750
20241016,145300,14386836880,17430,17430,17430,17420,2276
20241016,145200,14347186170,17420,17420,17430,17410,4769
20241016,145100,14264104100,17430,17420,17430,17420,4240
20241016,145000,14190238530,17420,17430,17430,17420,2126
20241016,144900,14153195110,17420,17420,17430,17420,1780
20241016,144800,14122184850,17420,17430,17430,17420,5290
20241016,144700,14030025640,17420,17430,17430,17420,1221
20241016,144600,14008748650,17430,17430,17430,17420,4594
20241016,144500,13928677870,17420,17420,17430,17410,1710
20241016,144400,13898887770,17420,17420,17420,17410,2387
20241016,144300,13857307320,17410,17420,17420,17410,2659
20241016,144200,13810991110,17420,17420,17420,17410,1372
20241016,144100,13787092020,17410,17420,17420,17410,3223
20241016,144000,13730953610,17420,17420,17420,17400,3644
20241016,143900,13667507970,17420,17420,17420,17410,1561
20241016,143800,13640324910,17410,17410,17420,17400,3729
20241016,143700,13575399560,17400,17400,17410,17400,820
20241016,143600,13561129160,17400,17390,17410,17380,10897
20241016,143500,13371569650,17390,17400,17400,17390,5165
20241016,143400,13281746260,17400,17400,17400,17390,7292
20241016,143300,13154867800,17400,17400,17400,17390,3290
20241016,143200,13097639350,17390,17390,17400,17380,1672
20241016,143100,13068563280,17390,17390,17400,17380,9838
20241016,143000,12897469140,17380,17380,17390,17380,2994
20241016,142900,12845424870,17380,17380,17390,17380,1049
20241016,142800,12827189690,17380,17380,17380,17370,1456
20241016,142700,12801886230,17370,17390,17390,17370,6062
20241016,142600,12696497320,17390,17390,17390,17370,2337
20241016,142500,12655873860,17390,17360,17400,17360,11049
20241016,142400,12463832060,17360,17360,17370,17360,3291
20241016,142300,12406692380,17360,17360,17370,17360,2250
20241016,142200,12367618720,17370,17360,17370,17360,3808
20241016,142100,12301481980,17370,17390,17390,17360,6510
20241016,142000,12188384140,17390,17400,17400,17380,4478
20241016,141900,12110491110,17400,17380,17400,17370,4715
20241016,141800,12028548460,17370,17380,17380,17370,1476
20241016,141700,12002904110,17370,17370,17380,17360,2469
20241016,141600,11960014650,17370,17380,17380,17370,1946
20241016,141500,11926210590,17370,17370,17380,17370,1108
20241016,141400,11906961140,17370,17340,17370,17340,3660
20241016,141300,11843463350,17350,17360,17360,17340,3586
20241016,141200,11781248820,17360,17370,17380,17360,2544
20241016,141100,11737067310,17370,17380,17390,17370,11256
20241016,141000,11541492050,17370,17410,17420,17360,11543
20241016,140900,11340721970,17410,17430,17430,17410,6602
20241016,140800,11225714820,17420,17420,17430,17420,7631
20241016,140700,11092781750,17420,17410,17420,17400,6234
20241016,140600,10984240030,17410,17420,17430,17400,7282
20241016,140500,10857402970,17410,17370,17460,17370,30122
20241016,140400,10332696200,17380,17290,17380,17280,34683
20241016,140300,9731833440,17290,17270,17290,17270,2368
20241016,140200,9690917720,17280,17280,17290,17270,2464
20241016,140100,9648338860,17290,17280,17290,17280,1150
20241016,140000,9628463340,17290,17300,17300,17280,4588
20241016,135900,9549139850,17300,17300,17300,17290,1186
20241016,135800,9528626190,17300,17290,17300,17290,1802
20241016,135700,9497463930,17300,17290,17300,17280,7472
20241016,135600,9368271510,17290,17280,17290,17270,3478
20241016,135500,9308175150,17280,17270,17280,17270,1912
20241016,135400,9275140240,17270,17270,17280,17270,1076
20241016,135300,9256557510,17280,17280,17280,17270,670
20241016,135200,9244982110,17270,17270,17290,17270,5671
20241016,135100,9146998750,17270,17270,17280,17270,3515
20241016,135000,9086279490,17270,17270,17280,17270,1020
20241016,134900,9068661910,17270,17280,17280,17270,2419
20241016,134800,9026864610,17270,17270,17280,17260,3456
20241016,134700,8967189240,17260,17290,17290,17260,4938
20241016,134600,8881890560,17290,17290,17290,17280,1926
20241016,134500,8848600320,17290,17270,17290,17270,15975
20241016,134400,8572528340,17280,17240,17280,17230,16841
20241016,134300,8282041170,17230,17240,17250,17230,2697
20241016,134200,8235541440,17250,17250,17250,17230,3169
20241016,134100,8180903820,17250,17230,17250,17220,6233
20241016,134000,8073452090,17230,17220,17240,17220,1886
20241016,133900,8040956500,17230,17230,17240,17220,1004
20241016,133800,8023657330,17230,17230,17240,17220,1739
20241016,133700,7993692500,17240,17240,17240,17230,1244
20241016,133600,7972254040,17240,17230,17240,17230,818
20241016,133500,7958152220,17230,17240,17250,17220,2006
20241016,133400,7923574300,17250,17210,17250,17210,8178
20241016,133300,7782704270,17210,17220,17220,17210,965
20241016,133200,7766090990,17220,17220,17230,17200,3199
20241016,133100,7711011130,17220,17210,17220,17210,406
20241016,133000,7704022230,17220,17210,17230,17190,1749
20241016,132900,7673919180,17210,17250,17250,17200,6069
20241016,132800,7569312670,17240,17250,17250,17240,4552
20241016,132700,7490806280,17240,17150,17240,17150,41339
20241016,132600,6779878660,17150,17150,17160,17150,828
20241016,132500,6765676900,17160,17160,17160,17150,357
20241016,132400,6759550910,17160,17160,17170,17150,1141
20241016,132300,6739976860,17170,17160,17170,17160,1408
20241016,132200,6715813740,17160,17160,17170,17160,937
20241016,132100,6699732970,17160,17160,17170,17160,884
20241016,132000,6684561180,17170,17170,17170,17160,1330
20241016,131900,6661732980,17170,17160,17170,17160,145
20241016,131800,6659244430,17160,17170,17170,17160,947
20241016,131700,6642986350,17170,17170,17170,17160,217
20241016,131600,6639262230,17170,17160,17170,17160,349
20241016,131500,6633272670,17160,17170,17170,17160,1355
20241016,131400,6610020550,17160,17160,17170,17160,226
20241016,131300,6606141180,17170,17170,17170,17160,662
20241016,131200,6594775600,17160,17160,17170,17160,343
20241016,131100,6588889400,17160,17170,17170,17160,1310
20241016,131000,6566406940,17160,17170,17170,17160,126
20241016,130900,6564244370,17160,17170,17170,17160,795
20241016,130800,6550595090,17170,17180,17190,17170,1299
20241016,130700,6528283530,17180,17180,17190,17180,1206
20241016,130600,6507562420,17180,17180,17190,17180,493
20241016,130500,6499090880,17190,17180,17190,17180,2385
20241016,130400,6458115700,17190,17190,17190,17180,265
20241016,130300,6453561330,17180,17160,17190,17160,8012
20241016,130200,6315977890,17160,17150,17160,17140,7773
20241016,130100,6182680690,17150,17150,17150,17140,476
20241016,130000,6174519770,17150,17140,17150,17140,435
20241016,125900,6167059740,17140,17150,17150,17140,390
20241016,125800,6160372410,17140,17150,17150,17140,150
20241016,125700,6157800000,17150,17130,17150,17130,3593
20241016,125600,6096210880,17130,17140,17140,17130,253
20241016,125500,6091875500,17140,17140,17140,17130,536
20241016,125400,6082690420,17130,17140,17140,17130,1067
20241016,125300,6064411990,17130,17140,17140,17130,172
20241016,125200,6061464350,17140,17130,17140,17130,1064
20241016,125100,6043237370,17130,17130,17140,17130,264
20241016,125000,6038713880,17130,17130,17140,17130,1048
20241016,124900,6020758520,17130,17140,17140,17130,507
20241016,124800,6012071960,17130,17130,17140,17130,590
20241016,124700,6001963470,17140,17130,17140,17130,242
20241016,124600,5997817190,17130,17140,17140,17130,324
20241016,124500,5992266170,17130,17140,17140,17130,427
20241016,124400,5984947490,17140,17140,17140,17130,887
20241016,124300,5969747020,17130,17140,17140,17130,550
20241016,124200,5960322080,17140,17130,17140,17120,1570
20241016,124100,5933428480,17130,17120,17130,17120,435
20241016,124000,5925977070,17130,17120,17130,17110,1255
20241016,123900,5904492120,17110,17110,17120,17110,76
20241016,123800,5903191070,17110,17110,17120,17110,441
20241016,123700,5895644280,17110,17130,17130,17110,1546
20241016,123600,5869176830,17130,17120,17130,17120,748
20241016,123500,5856365850,17120,17130,17130,17120,596
20241016,123400,5846160740,17120,17130,17140,17120,475
20241016,123300,5838024530,17140,17140,17140,17130,147
20241016,123200,5835505250,17140,17130,17140,17130,1213
20241016,123100,5814725480,17130,17130,17130,17120,894
20241016,123000,5799411490,17130,17120,17130,17110,1255
20241016,122900,5777922520,17120,17120,17120,17110,272
20241016,122800,5773266000,17120,17100,17120,17100,184
20241016,122700,5770116890,17110,17100,17110,17100,309
20241016,122600,5764830100,17110,17120,17120,17110,774
20241016,122500,5751586460,17120,17120,17120,17110,583
20241016,122400,5741606360,17110,17110,17120,17110,812
20241016,122300,5727711690,17110,17110,17120,17100,1452
20241016,122200,5702868040,17120,17110,17120,17110,316
20241016,122100,5697459320,17120,17120,17120,17110,282
20241016,122000,5692631490,17110,17110,17120,17110,405
20241016,121900,5685698760,17120,17110,17120,17110,395
20241016,121800,5678937390,17120,17110,17120,17110,113
20241016,121700,5677003120,17120,17120,17120,17110,117
20241016,121600,5675000100,17120,17110,17120,17110,71
20241016,121500,5673784700,17120,17130,17130,17110,871
20241016,121400,5658871640,17130,17130,17130,17120,116
20241016,121300,5656884720,17130,17130,17140,17130,246
20241016,121200,5652670410,17120,17130,17140,17120,420
20241016,121100,5645475340,17140,17140,17140,17130,124
20241016,121000,5643350290,17130,17130,17140,17130,675
20241016,120900,5631786290,17130,17150,17150,17130,1414
20241016,120800,5607554550,17140,17130,17140,17120,1022
20241016,120700,5590045540,17130,17130,17130,17120,75
20241016,120600,5588761340,17130,17130,17130,17120,220
20241016,120500,5584993130,17120,17130,17130,17120,366
20241016,120400,5578723780,17130,17160,17170,17120,2543
20241016,120300,5535168800,17160,17160,17170,17160,1001
20241016,120200,5517990800,17160,17160,17160,17150,1058
20241016,120100,5499837070,17160,17150,17160,17150,583
20241016,120000,5489833000,17160,17160,17160,17140,3076
20241016,115900,5437062940,17160,17150,17160,17140,2960
20241016,115800,5386298850,17150,17110,17150,17110,8375
20241016,115700,5242833300,17110,17100,17120,17100,2653
20241016,115600,5197443750,17100,17110,17110,17100,268
20241016,115500,5192859900,17100,17110,17110,17100,225
20241016,115400,5189010530,17100,17090,17110,17090,812
20241016,115300,5175129410,17090,17090,17090,17080,250
20241016,115200,5170856920,17090,17110,17110,17090,1268
20241016,115100,5149179350,17110,17110,17110,17100,472
20241016,115000,5141107580,17110,17100,17110,17100,553
20241016,114900,5131648940,17100,17110,17110,17100,341
20241016,114800,5125816130,17110,17100,17110,17100,625
20241016,114700,5115123980,17100,17110,17110,17100,185
20241016,114600,5111959390,17110,17110,17110,17100,214
20241016,114500,5108299140,17110,17110,17110,17100,631
20241016,114400,5097507660,17100,17100,17110,17100,886
20241016,114300,5082355790,17110,17100,17110,17100,267
20241016,114200,5077788560,17100,17110,17110,17100,449
20241016,114100,5070107100,17100,17090,17110,17090,1008
20241016,114000,5052873380,17100,17110,17110,17090,1911
20241016,113900,5020179360,17110,17110,17120,17110,1952
20241016,113800,4986776120,17120,17120,17120,17110,662
20241016,113700,4975448600,17110,17110,17120,17110,578
20241016,113600,4965557990,17110,17120,17120,17110,690
20241016,113500,4953748370,17110,17120,17120,17110,463
20241016,113400,4945822440,17120,17120,17120,17110,63
20241016,113300,4944743980,17120,17110,17120,17110,98
20241016,113200,4943067040,17120,17110,17120,17110,393
20241016,113100,4936342110,17110,17110,17120,17110,746
20241016,113000,4923576970,17120,17110,17120,17110,231
20241016,112900,4919624110,17120,17110,17120,17110,344
20241016,112800,4913736040,17120,17110,17120,17110,314
20241016,112700,4908363150,17110,17110,17120,17110,553
20241016,112600,4898900960,17120,17120,17120,17110,466
20241016,112500,4890927230,17110,17110,17120,17110,581
20241016,112400,4880984130,17120,17120,17130,17110,462
20241016,112300,4873075990,17120,17120,17130,17120,429
20241016,112200,4865731430,17120,17090,17130,17090,3392
20241016,112100,4807661130,17090,17080,17090,17080,571
20241016,112000,4797903660,17090,17100,17110,17080,3752
20241016,111900,4733762550,17100,17120,17130,17100,3431
20241016,111800,4675042890,17120,17130,17130,17120,372
20241016,111700,4668674080,17120,17110,17130,17110,596
20241016,111600,4658467730,17110,17130,17130,17110,1087
20241016,111500,4639857240,17120,17110,17130,17110,877
20241016,111400,4624848120,17120,17120,17120,17110,920
20241016,111300,4609099210,17110,17120,17120,17110,1336
20241016,111200,4586229010,17110,17120,17120,17110,270
20241016,111100,4581609140,17120,17110,17120,17110,912
20241016,111000,4565997510,17110,17120,17120,17110,219
20241016,110900,4562249490,17110,17110,17120,17100,2267
20241016,110800,4523463890,17110,17110,17110,17100,1751
20241016,110700,4493506560,17110,17120,17120,17100,2136
20241016,110600,4456952710,17120,17110,17120,17110,580
20241016,110500,4447023260,17120,17120,17120,17110,290
20241016,110400,4442059380,17120,17110,17120,17110,291
20241016,110300,4437079680,17110,17100,17120,17100,658
20241016,110200,4425821640,17100,17100,17110,17100,1491
20241016,110100,4400323540,17100,17100,17100,17090,287
20241016,110000,4395417280,17100,17100,17100,17090,130
20241016,105900,4393194320,17100,17100,17100,17090,131
20241016,105800,4390954310,17100,17120,17120,17090,2068
20241016,105700,4355583300,17120,17130,17130,17120,485
20241016,105600,4347279930,17120,17120,17130,17120,924
20241016,105500,4331458470,17120,17120,17130,17110,4695
20241016,105400,4251072850,17110,17110,17120,17100,2325
20241016,105300,4211290760,17100,17100,17110,17100,1248
20241016,105200,4189949880,17100,17060,17100,17060,6132
20241016,105100,4085224720,17060,17060,17060,17040,1711
20241016,105000,4056063640,17050,17070,17080,17050,914
20241016,104900,4040467540,17070,17070,17080,17070,707
20241016,104800,4028398640,17080,17090,17090,17070,4045
20241016,104700,3959312350,17080,17080,17090,17080,488
20241016,104600,3950973340,17080,17080,17090,17080,197
20241016,104500,3947608370,17090,17100,17100,17080,1463
20241016,104400,3922605020,17090,17100,17100,17090,1553
20241016,104300,3896050400,17100,17090,17100,17090,2120
20241016,104200,3859818770,17080,17080,17090,17080,400
20241016,104100,3852983490,17090,17090,17090,17080,658
20241016,104000,3841743870,17090,17090,17090,17080,1034
20241016,103900,3824074190,17090,17090,17090,17080,524
20241016,103800,3815119260,17090,17090,17090,17080,463
20241016,103700,3807208610,17090,17070,17100,17070,4810
20241016,103600,3725052910,17060,17050,17070,17050,2560
20241016,103500,3681387800,17050,17040,17050,17040,242
20241016,103400,3677264030,17040,17040,17040,17030,660
20241016,103300,3666018200,17030,17040,17040,17030,238
20241016,103200,3661964630,17040,17040,17040,17030,299
20241016,103100,3656869970,17030,17040,17040,17030,1582
20241016,103000,3629913350,17030,17020,17030,17020,1307
20241016,102900,3607655410,17020,17020,17030,17020,77
20241016,102800,3606344580,17030,17030,17030,17020,293
20241016,102700,3601355090,17020,17040,17050,17020,1953
20241016,102600,3568089570,17040,17050,17050,17040,565
20241016,102500,3558461570,17040,17050,17050,17040,1665
20241016,102400,3530083440,17060,17050,17060,17050,205
20241016,102300,3526587650,17060,17050,17060,17050,102
20241016,102200,3524848380,17050,17050,17060,17050,1551
20241016,102100,3498403550,17050,17070,17070,17050,466
20241016,102000,3490453800,17060,17080,17080,17060,498
20241016,101900,3481951730,17070,17070,17080,17060,754
20241016,101800,3469081240,17070,17030,17080,17030,3967
20241016,101700,3401438930,17040,17030,17040,17030,593
20241016,101600,3391334220,17040,17040,17050,17030,2167
20241016,101500,3354400260,17050,17050,17050,17050,136
20241016,101400,3352081460,17040,17050,17050,17040,1173
20241016,101300,3332090150,17060,17050,17060,17040,979
20241016,101200,3315399780,17050,17050,17050,17040,298
20241016,101100,3310320700,17040,17050,17050,17040,120
20241016,101000,3308275260,17050,17040,17050,17040,412
20241016,100900,3301254610,17040,17040,17050,17030,1542
20241016,100800,3274981870,17040,17040,17040,17030,314
20241016,100700,3269632310,17040,17040,17040,17030,321
20241016,100600,3264165070,17040,17040,17040,17030,762
20241016,100500,3251187370,17030,17040,17040,17030,2954
20241016,100400,3200855910,17040,17040,17040,17030,798
20241016,100300,3187259250,17030,17020,17040,17020,1346
20241016,100200,3164340640,17030,17010,17030,17000,1104
20241016,100100,3145548060,17010,16990,17010,16990,1091
20241016,100000,3126999050,17000,16990,17000,16990,338
20241016,095900,3121254440,16990,17000,17010,16990,661
20241016,095800,3110016360,17000,17010,17010,17000,2083
20241016,095700,3074605030,17010,17010,17010,17000,658
20241016,095600,3063417980,17010,17010,17010,17000,280
20241016,095500,3058656710,17010,17000,17010,17000,1504
20241016,095400,3033076300,17000,17000,17010,17000,1268
20241016,095300,3011519900,17000,17020,17030,17000,1127
20241016,095200,2992345270,17030,17010,17030,17010,384
20241016,095100,2985810010,17010,17020,17020,17010,219
20241016,095000,2982084090,17020,17000,17020,17000,369
20241016,094900,2975809040,16990,16980,17000,16980,1607
20241016,094800,2948506990,16970,16960,16980,16960,915
20241016,094700,2932980190,16970,16960,16970,16960,882
20241016,094600,2918019400,16960,16970,16980,16960,1819
20241016,094500,2887152630,16970,16990,16990,16970,1644
20241016,094400,2859242540,16990,17000,17000,16990,881
20241016,094300,2844273750,17000,17000,17010,16990,1021
20241016,094200,2826923300,17020,17020,17030,17010,900
20241016,094100,2811606250,17030,17030,17030,17020,680
20241016,094000,2800030260,17020,17020,17030,17020,2437
20241016,093900,2758542020,17030,16980,17030,16960,7981
20241016,093800,2622907920,16970,16980,16980,16970,176
20241016,093700,2619920100,16970,16970,16980,16960,1220
20241016,093600,2599216860,16970,16970,16980,16960,1959
20241016,093500,2565972920,16980,16990,16990,16970,1249
20241016,093400,2544763980,16990,16970,16990,16960,2549
20241016,093300,2501510310,16970,16940,16970,16940,2386
20241016,093200,2461046200,16950,16930,16950,16920,3288
20241016,093100,2405360930,16930,16920,16930,16920,1187
20241016,093000,2385272070,16930,16940,16950,16920,1770
20241016,092900,2355297390,16940,16960,16960,16940,834
20241016,092800,2341163670,16960,16960,16960,16950,2041
20241016,092700,2306564100,16960,16960,16970,16950,2455
20241016,092600,2264927720,16960,16960,16960,16950,950
20241016,092500,2248815990,16960,16930,16960,16920,2826
20241016,092400,2200966110,16920,16960,16960,16920,2038
20241016,092300,2166437470,16950,16970,16970,16950,993
20241016,092200,2149601850,16950,16920,16980,16910,4549
20241016,092100,2072554580,16910,16900,16910,16900,2444
20241016,092000,2031237890,16900,16910,16910,16890,3576
20241016,091900,1970803730,16910,16920,16920,16910,1717
20241016,091800,1941767840,16920,16900,16920,16890,3344
20241016,091700,1885251780,16890,16920,16920,16890,4712
20241016,091600,1805618460,16920,16930,16940,16910,3233
20241016,091500,1750927870,16930,16910,16970,16910,3954
20241016,091400,1684007610,16910,16920,16920,16910,3127
20241016,091300,1631125010,16920,16930,16930,16910,3255
20241016,091200,1576044180,16930,16920,16990,16920,3695
20241016,091100,1513410580,16920,16940,16940,16910,4522
20241016,091000,1436922570,16930,16880,16970,16880,7981
20241016,090900,1301859740,16880,16880,16890,16870,2193
20241016,090800,1264842330,16880,16880,16890,16860,5986
20241016,090700,1163841390,16890,16890,16900,16870,2947
20241016,090600,1114091230,16890,16880,16890,16840,11505
20241016,090500,920144000,16880,16850,16890,16850,7320
20241016,090400,796706730,16850,16870,16870,16850,8699
20241016,090300,650079260,16870,16930,16930,16860,10308
20241016,090200,476007720,16930,16920,16940,16880,4038
20241016,090100,407720310,16920,16950,16960,16870,8908
20241016,090000,257096660,16950,16970,17040,16950,14892