KissMeData/036620/min/candle-20241016.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241016,192000,2097342350,3640,3640,3640,3640,5730
20241016,191900,2097342350,3640,3640,3640,3640,0
20241016,191800,2097342350,3640,3640,3640,3640,0
20241016,191700,2097342350,3640,3640,3640,3640,0
20241016,191600,2097342350,3640,3640,3640,3640,0
20241016,191500,2097342350,3640,3640,3640,3640,0
20241016,191400,2097342350,3640,3640,3640,3640,0
20241016,191300,2097342350,3640,3640,3640,3640,0
20241016,191200,2097342350,3640,3640,3640,3640,0
20241016,191100,2097342350,3640,3640,3640,3640,0
20241016,191000,2097342350,3640,3640,3640,3640,0
20241016,190900,2097342350,3640,3640,3640,3640,0
20241016,190800,2097342350,3640,3640,3640,3640,0
20241016,190700,2097342350,3640,3640,3640,3640,0
20241016,190600,2097342350,3640,3640,3640,3640,0
20241016,190500,2097342350,3640,3640,3640,3640,0
20241016,190400,2097342350,3640,3640,3640,3640,0
20241016,190300,2097342350,3640,3640,3640,3640,0
20241016,190200,2097342350,3640,3640,3640,3640,0
20241016,190100,2097342350,3640,3640,3640,3640,0
20241016,190000,2097342350,3640,3640,3640,3640,0
20241016,185900,2097342350,3640,3640,3640,3640,0
20241016,185800,2097342350,3640,3640,3640,3640,0
20241016,185700,2097342350,3640,3640,3640,3640,0
20241016,185600,2097342350,3640,3640,3640,3640,0
20241016,185500,2097342350,3640,3640,3640,3640,0
20241016,185400,2097342350,3640,3640,3640,3640,0
20241016,185300,2097342350,3640,3640,3640,3640,0
20241016,185200,2097342350,3640,3640,3640,3640,0
20241016,185100,2097342350,3640,3640,3640,3640,0
20241016,185000,2097342350,3640,3640,3640,3640,5730
20241016,184900,2097342350,3640,3640,3640,3640,0
20241016,184800,2097342350,3640,3640,3640,3640,0
20241016,184700,2097342350,3640,3640,3640,3640,0
20241016,184600,2097342350,3640,3640,3640,3640,0
20241016,184500,2097342350,3640,3640,3640,3640,0
20241016,184400,2097342350,3640,3640,3640,3640,0
20241016,184300,2097342350,3640,3640,3640,3640,0
20241016,184200,2097342350,3640,3640,3640,3640,0
20241016,184100,2097342350,3640,3640,3640,3640,0
20241016,184000,2097342350,3640,3640,3640,3640,0
20241016,183900,2097342350,3640,3640,3640,3640,0
20241016,183800,2097342350,3640,3640,3640,3640,0
20241016,183700,2097342350,3640,3640,3640,3640,0
20241016,183600,2097342350,3640,3640,3640,3640,0
20241016,183500,2097342350,3640,3640,3640,3640,0
20241016,183400,2097342350,3640,3640,3640,3640,0
20241016,183300,2097342350,3640,3640,3640,3640,0
20241016,183200,2097342350,3640,3640,3640,3640,0
20241016,183100,2097342350,3640,3640,3640,3640,0
20241016,183000,2097342350,3640,3640,3640,3640,0
20241016,182900,2097342350,3640,3640,3640,3640,0
20241016,182800,2097342350,3640,3640,3640,3640,0
20241016,182700,2097342350,3640,3640,3640,3640,0
20241016,182600,2097342350,3640,3640,3640,3640,0
20241016,182500,2097342350,3640,3640,3640,3640,0
20241016,182400,2097342350,3640,3640,3640,3640,0
20241016,182300,2097342350,3640,3640,3640,3640,0
20241016,182200,2097342350,3640,3640,3640,3640,0
20241016,182100,2097342350,3640,3640,3640,3640,0
20241016,182000,2097342350,3640,3640,3640,3640,5730
20241016,181900,2097342350,3640,3640,3640,3640,0
20241016,181800,2097342350,3640,3640,3640,3640,0
20241016,181700,2097342350,3640,3640,3640,3640,0
20241016,181600,2097342350,3640,3640,3640,3640,0
20241016,181500,2097342350,3640,3640,3640,3640,0
20241016,181400,2097342350,3640,3640,3640,3640,0
20241016,181300,2097342350,3640,3640,3640,3640,0
20241016,181200,2097342350,3640,3640,3640,3640,0
20241016,181100,2097342350,3640,3640,3640,3640,0
20241016,181000,2097342350,3640,3640,3640,3640,0
20241016,180900,2097342350,3640,3640,3640,3640,0
20241016,180800,2097342350,3640,3640,3640,3640,0
20241016,180700,2097342350,3640,3640,3640,3640,0
20241016,180600,2097342350,3640,3640,3640,3640,0
20241016,180500,2097342350,3640,3640,3640,3640,0
20241016,180400,2097342350,3640,3640,3640,3640,0
20241016,180300,2097342350,3640,3640,3640,3640,0
20241016,180200,2097342350,3640,3640,3640,3640,0
20241016,180100,2097342350,3640,3640,3640,3640,0
20241016,180000,2097342350,3640,3640,3640,3640,0
20241016,175900,2097342350,3640,3640,3640,3640,0
20241016,175800,2097342350,3640,3640,3640,3640,0
20241016,175700,2097342350,3640,3640,3640,3640,0
20241016,175600,2097342350,3640,3640,3640,3640,0
20241016,175500,2097342350,3640,3640,3640,3640,0
20241016,175400,2097342350,3640,3640,3640,3640,0
20241016,175300,2097342350,3640,3640,3640,3640,0
20241016,175200,2097342350,3640,3640,3640,3640,0
20241016,175100,2097342350,3640,3640,3640,3640,0
20241016,175000,2097342350,3640,3640,3640,3640,5730
20241016,174900,2097342350,3640,3640,3640,3640,0
20241016,174800,2097342350,3640,3640,3640,3640,0
20241016,174700,2097342350,3640,3640,3640,3640,0
20241016,174600,2097342350,3640,3640,3640,3640,0
20241016,174500,2097342350,3640,3640,3640,3640,0
20241016,174400,2097342350,3640,3640,3640,3640,0
20241016,174300,2097342350,3640,3640,3640,3640,0
20241016,174200,2097342350,3640,3640,3640,3640,0
20241016,174100,2097342350,3640,3640,3640,3640,0
20241016,174000,2097342350,3640,3640,3640,3640,0
20241016,173900,2097342350,3640,3640,3640,3640,0
20241016,173800,2097342350,3640,3640,3640,3640,0
20241016,173700,2097342350,3640,3640,3640,3640,0
20241016,173600,2097342350,3640,3640,3640,3640,0
20241016,173500,2097342350,3640,3640,3640,3640,0
20241016,173400,2097342350,3640,3640,3640,3640,0
20241016,173300,2097342350,3640,3640,3640,3640,0
20241016,173200,2097342350,3640,3640,3640,3640,0
20241016,173100,2097342350,3640,3640,3640,3640,0
20241016,173000,2097342350,3640,3640,3640,3640,0
20241016,172900,2097342350,3640,3640,3640,3640,0
20241016,172800,2097342350,3640,3640,3640,3640,0
20241016,172700,2097342350,3640,3640,3640,3640,0
20241016,172600,2097342350,3640,3640,3640,3640,0
20241016,172500,2097342350,3640,3640,3640,3640,0
20241016,172400,2097342350,3640,3640,3640,3640,0
20241016,172300,2097342350,3640,3640,3640,3640,0
20241016,172200,2097342350,3640,3640,3640,3640,0
20241016,172100,2097342350,3640,3640,3640,3640,0
20241016,172000,2097342350,3640,3640,3640,3640,5730
20241016,171900,2097342350,3640,3640,3640,3640,0
20241016,171800,2097342350,3640,3640,3640,3640,0
20241016,171700,2097342350,3640,3640,3640,3640,0
20241016,171600,2097342350,3640,3640,3640,3640,0
20241016,171500,2097342350,3640,3640,3640,3640,0
20241016,171400,2097342350,3640,3640,3640,3640,0
20241016,171300,2097342350,3640,3640,3640,3640,0
20241016,171200,2097342350,3640,3640,3640,3640,0
20241016,171100,2097342350,3640,3640,3640,3640,0
20241016,171000,2097342350,3640,3640,3640,3640,0
20241016,170900,2097342350,3640,3640,3640,3640,0
20241016,170800,2097342350,3640,3640,3640,3640,0
20241016,170700,2097342350,3640,3640,3640,3640,0
20241016,170600,2097342350,3640,3640,3640,3640,0
20241016,170500,2097342350,3640,3640,3640,3640,0
20241016,170400,2097342350,3640,3640,3640,3640,0
20241016,170300,2097342350,3640,3640,3640,3640,0
20241016,170200,2097342350,3640,3640,3640,3640,0
20241016,170100,2097342350,3640,3640,3640,3640,0
20241016,170000,2097342350,3640,3640,3640,3640,0
20241016,165900,2097342350,3640,3640,3640,3640,0
20241016,165800,2097342350,3640,3640,3640,3640,0
20241016,165700,2097342350,3640,3640,3640,3640,0
20241016,165600,2097342350,3640,3640,3640,3640,0
20241016,165500,2097342350,3640,3640,3640,3640,0
20241016,165400,2097342350,3640,3640,3640,3640,0
20241016,165300,2097342350,3640,3640,3640,3640,0
20241016,165200,2097342350,3640,3640,3640,3640,0
20241016,165100,2097342350,3640,3640,3640,3640,0
20241016,165000,2097342350,3640,3640,3640,3640,5730
20241016,164900,2097342350,3640,3640,3640,3640,0
20241016,164800,2097342350,3640,3640,3640,3640,0
20241016,164700,2097342350,3640,3640,3640,3640,0
20241016,164600,2097342350,3640,3640,3640,3640,0
20241016,164500,2097342350,3640,3640,3640,3640,0
20241016,164400,2097342350,3640,3640,3640,3640,0
20241016,164300,2097342350,3640,3640,3640,3640,0
20241016,164200,2097342350,3640,3640,3640,3640,0
20241016,164100,2097342350,3640,3640,3640,3640,0
20241016,164000,2097342350,3640,3640,3640,3640,0
20241016,163900,2097342350,3640,3640,3640,3640,0
20241016,163800,2097342350,3640,3640,3640,3640,0
20241016,163700,2097342350,3640,3640,3640,3640,0
20241016,163600,2097342350,3640,3640,3640,3640,0
20241016,163500,2097342350,3640,3640,3640,3640,0
20241016,163400,2097342350,3640,3640,3640,3640,0
20241016,163300,2097342350,3640,3640,3640,3640,0
20241016,163200,2097342350,3640,3640,3640,3640,0
20241016,163100,2097342350,3640,3640,3640,3640,0
20241016,163000,2097342350,3640,3640,3640,3640,0
20241016,162900,2097342350,3640,3640,3640,3640,0
20241016,162800,2097342350,3640,3640,3640,3640,0
20241016,162700,2097342350,3640,3640,3640,3640,0
20241016,162600,2097342350,3640,3640,3640,3640,0
20241016,162500,2097342350,3640,3640,3640,3640,0
20241016,162400,2097342350,3640,3640,3640,3640,0
20241016,162300,2097342350,3640,3640,3640,3640,0
20241016,162200,2097342350,3640,3640,3640,3640,0
20241016,162100,2097342350,3640,3640,3640,3640,0
20241016,162000,2097342350,3640,3640,3640,3640,5730
20241016,161900,2097342350,3640,3640,3640,3640,0
20241016,161800,2097342350,3640,3640,3640,3640,0
20241016,161700,2097342350,3640,3640,3640,3640,0
20241016,161600,2097342350,3640,3640,3640,3640,0
20241016,161500,2097342350,3640,3640,3640,3640,0
20241016,161400,2097342350,3640,3640,3640,3640,0
20241016,161300,2097342350,3640,3640,3640,3640,0
20241016,161200,2097342350,3640,3640,3640,3640,0
20241016,161100,2097342350,3640,3640,3640,3640,0
20241016,161000,2097342350,3640,3640,3640,3640,0
20241016,160900,2097342350,3640,3640,3640,3640,0
20241016,160800,2097342350,3640,3640,3640,3640,0
20241016,160700,2097342350,3640,3640,3640,3640,0
20241016,160600,2097342350,3640,3640,3640,3640,0
20241016,160500,2097342350,3640,3640,3640,3640,0
20241016,160400,2097342350,3640,3640,3640,3640,0
20241016,160300,2097342350,3640,3640,3640,3640,0
20241016,160200,2097342350,3640,3640,3640,3640,0
20241016,160100,2097342350,3640,3640,3640,3640,0
20241016,160000,2097342350,3640,3640,3640,3640,0
20241016,155900,2097342350,3640,3640,3640,3640,0
20241016,155800,2097342350,3640,3640,3640,3640,0
20241016,155700,2097342350,3640,3640,3640,3640,0
20241016,155600,2097342350,3640,3640,3640,3640,0
20241016,155500,2097342350,3640,3640,3640,3640,0
20241016,155400,2097342350,3640,3640,3640,3640,0
20241016,155300,2097342350,3640,3640,3640,3640,0
20241016,155200,2097342350,3640,3640,3640,3640,0
20241016,155100,2097342350,3640,3640,3640,3640,0
20241016,155000,2097342350,3640,3640,3640,3640,5730
20241016,154900,2097342350,3640,3640,3640,3640,0
20241016,154800,2097342350,3640,3640,3640,3640,0
20241016,154700,2097342350,3640,3640,3640,3640,0
20241016,154600,2097342350,3640,3640,3640,3640,0
20241016,154500,2097342350,3640,3640,3640,3640,0
20241016,154400,2097342350,3640,3640,3640,3640,0
20241016,154300,2097342350,3640,3640,3640,3640,0
20241016,154200,2097342350,3640,3640,3640,3640,0
20241016,154100,2097342350,3640,3640,3640,3640,0
20241016,154000,2097342350,3640,3640,3640,3640,0
20241016,153900,2097342350,3640,3640,3640,3640,0
20241016,153800,2097342350,3640,3640,3640,3640,0
20241016,153700,2097342350,3640,3640,3640,3640,0
20241016,153600,2097342350,3640,3640,3640,3640,0
20241016,153500,2097342350,3640,3640,3640,3640,0
20241016,153400,2097342350,3640,3640,3640,3640,0
20241016,153300,2097342350,3640,3640,3640,3640,0
20241016,153200,2097342350,3640,3640,3640,3640,0
20241016,153100,2097342350,3640,3640,3640,3640,0
20241016,153000,2097342350,3640,3640,3640,3640,5730
20241016,152900,2076485150,3640,3640,3640,3640,0
20241016,152800,2076485150,3640,3640,3640,3640,0
20241016,152700,2076485150,3640,3640,3640,3640,0
20241016,152600,2076485150,3640,3640,3640,3640,0
20241016,152500,2076485150,3640,3640,3640,3640,0
20241016,152400,2076485150,3640,3640,3640,3640,0
20241016,152300,2076485150,3640,3640,3640,3640,0
20241016,152200,2076485150,3640,3640,3640,3640,0
20241016,152100,2076485150,3640,3640,3640,3640,0
20241016,152000,2076485150,3640,3640,3640,3640,0
20241016,151900,2076485150,3640,3635,3640,3630,5272
20241016,151800,2057343135,3630,3635,3635,3630,111
20241016,151700,2056939725,3635,3635,3635,3630,5190
20241016,151600,2038075010,3635,3640,3640,3635,8977
20241016,151500,2005443610,3640,3640,3645,3640,1995
20241016,151400,1998181805,3645,3640,3645,3640,215
20241016,151300,1997399190,3645,3640,3645,3640,1180
20241016,151200,1993103895,3640,3635,3640,3635,721
20241016,151100,1990483055,3635,3635,3640,3635,813
20241016,151000,1987527795,3635,3645,3645,3635,6024
20241016,150900,1965614560,3645,3640,3645,3640,1844
20241016,150800,1958902180,3645,3650,3650,3645,1119
20241016,150700,1954823420,3655,3645,3655,3645,186
20241016,150600,1954145440,3640,3655,3655,3640,601
20241016,150500,1951955310,3645,3645,3645,3645,10
20241016,150400,1951918860,3650,3655,3655,3650,208
20241016,150300,1951159655,3650,3650,3650,3650,36
20241016,150200,1951028255,3650,3650,3650,3650,68
20241016,150100,1950780055,3650,3655,3655,3650,80
20241016,150000,1950488050,3645,3640,3645,3640,3325
20241016,145900,1938385040,3640,3645,3645,3640,6549
20241016,145800,1914533745,3650,3650,3655,3650,6250
20241016,145700,1891706885,3655,3650,3655,3650,179
20241016,145600,1891053395,3650,3655,3655,3650,50
20241016,145500,1890870890,3650,3650,3650,3650,1420
20241016,145400,1885687890,3650,3660,3660,3650,3218
20241016,145300,1873932785,3665,3665,3665,3660,424
20241016,145200,1872380030,3660,3655,3660,3655,2
20241016,145100,1872372715,3660,3655,3660,3655,1166
20241016,145000,1868105555,3655,3655,3655,3655,1006
20241016,144900,1864428625,3660,3645,3660,3645,1829
20241016,144800,1857752065,3650,3650,3650,3640,3047
20241016,144700,1846650530,3650,3645,3650,3645,53
20241016,144600,1846457335,3645,3650,3650,3640,976
20241016,144500,1842899585,3650,3645,3650,3645,100
20241016,144400,1842535075,3645,3640,3645,3640,729
20241016,144300,1839880615,3645,3645,3645,3645,38
20241016,144200,1839742105,3645,3645,3645,3645,592
20241016,144100,1837584265,3645,3645,3645,3640,756
20241016,144000,1834829620,3650,3650,3650,3645,89
20241016,143900,1834505025,3650,3645,3650,3645,215
20241016,143800,1833721145,3645,3645,3645,3645,1606
20241016,143700,1827867275,3645,3645,3645,3640,838
20241016,143600,1824815265,3640,3640,3645,3635,2916
20241016,143500,1814213835,3645,3645,3645,3645,305
20241016,143400,1813102110,3645,3640,3645,3640,526
20241016,143300,1811186685,3640,3640,3640,3640,675
20241016,143200,1808729685,3640,3640,3640,3640,1551
20241016,143100,1803084045,3635,3645,3650,3635,2312
20241016,143000,1794677630,3640,3635,3640,3635,9057
20241016,142900,1761750670,3635,3635,3635,3630,3634
20241016,142800,1748542240,3630,3635,3635,3630,237
20241016,142700,1747680750,3635,3640,3640,3635,674
20241016,142600,1745228255,3635,3640,3650,3635,1743
20241016,142500,1738889450,3640,3635,3640,3635,3030
20241016,142400,1727874590,3635,3645,3645,3635,3566
20241016,142300,1714908815,3650,3650,3650,3645,19
20241016,142200,1714839470,3640,3640,3640,3640,134
20241016,142100,1714351710,3640,3640,3640,3635,2216
20241016,142000,1706295500,3640,3640,3640,3640,226
20241016,141900,1705472860,3645,3645,3645,3640,168
20241016,141800,1704861330,3640,3645,3650,3640,1793
20241016,141700,1698330400,3650,3650,3650,3645,226
20241016,141600,1697505505,3645,3650,3650,3645,472
20241016,141500,1695785060,3650,3650,3650,3650,412
20241016,141400,1694281260,3650,3650,3650,3650,764
20241016,141300,1691492660,3650,3655,3655,3640,6195
20241016,141200,1668903570,3655,3655,3655,3655,249
20241016,141100,1667993475,3650,3655,3655,3650,383
20241016,141000,1666594545,3655,3655,3660,3655,204
20241016,140900,1665848730,3655,3655,3655,3655,1
20241016,140800,1665845075,3655,3655,3660,3650,3761
20241016,140700,1652113845,3660,3660,3660,3660,145
20241016,140600,1651583145,3660,3655,3660,3655,374
20241016,140500,1650215295,3660,3660,3660,3655,227
20241016,140400,1649384480,3660,3660,3660,3655,360
20241016,140300,1648067880,3655,3660,3660,3655,407
20241016,140200,1646579090,3660,3665,3665,3660,644
20241016,140100,1644221785,3665,3660,3670,3660,295
20241016,140000,1643140675,3665,3665,3665,3660,639
20241016,135900,1640798885,3665,3660,3670,3660,854
20241016,135800,1637667855,3665,3670,3670,3665,242
20241016,135700,1636779945,3665,3660,3665,3660,533
20241016,135600,1634826525,3665,3665,3665,3660,833
20241016,135500,1631774520,3660,3660,3665,3660,248
20241016,135400,1630865905,3665,3660,3665,3655,246
20241016,135300,1629964840,3660,3660,3665,3660,166
20241016,135200,1629357265,3660,3660,3660,3660,787
20241016,135100,1626476845,3660,3660,3660,3655,532
20241016,135000,1624530640,3660,3660,3660,3660,191
20241016,134900,1623831580,3660,3660,3660,3660,38
20241016,134800,1623692500,3655,3655,3655,3650,4131
20241016,134700,1608611140,3660,3660,3660,3660,197
20241016,134600,1607890120,3655,3655,3655,3650,195
20241016,134500,1607178320,3655,3660,3660,3655,217
20241016,134400,1606384350,3660,3660,3660,3655,216
20241016,134300,1605593940,3655,3650,3655,3650,2543
20241016,134200,1596311500,3645,3645,3645,3645,136
20241016,134100,1595815780,3645,3645,3645,3645,189
20241016,134000,1595126875,3650,3650,3650,3650,572
20241016,133900,1593039075,3650,3645,3650,3645,339
20241016,133800,1591802470,3645,3645,3660,3635,11000
20241016,133700,1551761600,3645,3650,3650,3645,250
20241016,133600,1550849330,3650,3655,3655,3650,373
20241016,133500,1549486990,3655,3655,3655,3655,1971
20241016,133400,1542282985,3650,3650,3650,3645,2804
20241016,133300,1532048635,3655,3655,3655,3650,881
20241016,133200,1528829435,3660,3660,3660,3660,396
20241016,133100,1527380075,3660,3665,3665,3660,227
20241016,133000,1526549110,3660,3670,3675,3660,482
20241016,132900,1524781590,3665,3665,3665,3665,229
20241016,132800,1523942305,3660,3660,3660,3660,169
20241016,132700,1523323765,3660,3655,3660,3655,266
20241016,132600,1522350280,3655,3655,3655,3655,350
20241016,132500,1521071030,3660,3655,3660,3655,484
20241016,132400,1519300845,3650,3660,3660,3650,241
20241016,132300,1518418870,3655,3645,3655,3640,6517
20241016,132200,1494605340,3645,3650,3650,3645,50
20241016,132100,1494422925,3650,3650,3650,3640,4037
20241016,132000,1479722245,3655,3655,3655,3655,212
20241016,131900,1478947385,3655,3650,3655,3650,184
20241016,131800,1478274870,3645,3650,3655,3645,1836
20241016,131700,1471580050,3650,3655,3655,3645,2193
20241016,131600,1463584105,3645,3655,3660,3645,2504
20241016,131500,1454440840,3660,3660,3660,3660,30
20241016,131400,1454331040,3660,3660,3660,3655,1347
20241016,131300,1449405480,3660,3660,3660,3655,374
20241016,131200,1448037465,3660,3665,3665,3660,1083
20241016,131100,1444072935,3665,3665,3665,3665,577
20241016,131000,1441958230,3665,3675,3675,3665,414
20241016,130900,1440438910,3670,3670,3680,3670,142
20241016,130800,1439917740,3680,3670,3680,3665,831
20241016,130700,1436868780,3670,3670,3670,3670,175
20241016,130600,1436226530,3670,3670,3670,3665,240
20241016,130500,1435345935,3670,3675,3675,3670,297
20241016,130400,1434255135,3670,3670,3670,3670,204
20241016,130300,1433506455,3670,3685,3685,3670,426
20241016,130200,1431941095,3680,3680,3685,3680,238
20241016,130100,1431065250,3680,3680,3680,3680,468
20241016,130000,1429343010,3675,3680,3680,3675,312
20241016,125900,1428194875,3675,3675,3675,3670,167
20241016,125800,1427581290,3675,3680,3680,3665,1570
20241016,125700,1421825000,3680,3680,3680,3675,1191
20241016,125600,1417445290,3680,3680,3680,3680,277
20241016,125500,1416425930,3680,3675,3685,3670,102
20241016,125400,1416051310,3675,3675,3675,3675,404
20241016,125300,1414566610,3675,3670,3675,3670,374
20241016,125200,1413193070,3675,3675,3675,3675,319
20241016,125100,1412020745,3675,3670,3675,3670,74
20241016,125000,1411748980,3670,3675,3675,3670,328
20241016,124900,1410544425,3675,3675,3675,3675,359
20241016,124800,1409225100,3675,3685,3685,3675,803
20241016,124700,1406273245,3685,3680,3685,3680,218
20241016,124600,1405470185,3675,3675,3675,3675,190
20241016,124500,1404771935,3675,3675,3680,3665,3570
20241016,124400,1391674870,3680,3675,3685,3675,470
20241016,124300,1389945105,3680,3685,3685,3680,757
20241016,124200,1387159340,3690,3690,3690,3690,386
20241016,124100,1385735000,3690,3690,3690,3685,226
20241016,124000,1384902010,3685,3690,3690,3685,197
20241016,123900,1384176060,3685,3685,3685,3685,333
20241016,123800,1382948955,3685,3685,3690,3680,349
20241016,123700,1381662925,3690,3680,3690,3680,1751
20241016,123600,1375209270,3685,3680,3685,3680,1187
20241016,123500,1370841095,3675,3685,3685,3675,1009
20241016,123400,1367130635,3685,3685,3685,3685,160
20241016,123300,1366541035,3685,3680,3685,3680,217
20241016,123200,1365742300,3685,3685,3685,3685,503
20241016,123100,1363888745,3685,3685,3685,3685,184
20241016,123000,1363210705,3685,3685,3685,3680,666
20241016,122900,1360757295,3680,3685,3685,3680,451
20241016,122800,1359095825,3680,3685,3685,3680,1622
20241016,122700,1353119755,3690,3690,3690,3690,150
20241016,122600,1352566255,3690,3685,3690,3685,408
20241016,122500,1351061150,3685,3685,3685,3685,210
20241016,122400,1350287300,3690,3685,3690,3685,240
20241016,122300,1349401935,3685,3685,3685,3685,281
20241016,122200,1348366450,3690,3685,3690,3685,670
20241016,122100,1345896800,3685,3685,3685,3685,199
20241016,122000,1345163485,3685,3680,3685,3680,391
20241016,121900,1343723595,3685,3680,3685,3680,991
20241016,121800,1340075905,3675,3670,3675,3670,2699
20241016,121700,1330161200,3670,3675,3675,3670,402
20241016,121600,1328684750,3675,3675,3675,3675,328
20241016,121500,1327479350,3675,3670,3675,3670,6650
20241016,121400,1303046830,3670,3670,3670,3665,207
20241016,121300,1302287145,3670,3670,3670,3670,201
20241016,121200,1301549475,3670,3675,3675,3670,878
20241016,121100,1298323665,3675,3670,3675,3670,1262
20241016,121000,1293691290,3670,3670,3670,3665,469
20241016,120900,1291970985,3670,3670,3670,3670,434
20241016,120800,1290378205,3670,3670,3670,3670,212
20241016,120700,1289600165,3665,3670,3670,3665,224
20241016,120600,1288778980,3670,3665,3670,3665,620
20241016,120500,1286504245,3660,3665,3665,3660,253
20241016,120400,1285577965,3665,3655,3665,3655,802
20241016,120300,1282645735,3655,3655,3655,3655,35
20241016,120200,1282517810,3650,3655,3655,3650,330
20241016,120100,1281312515,3655,3655,3655,3645,505
20241016,120000,1279469170,3650,3650,3650,3650,199
20241016,115900,1278742820,3655,3655,3655,3645,1422
20241016,115800,1273551740,3660,3660,3665,3660,311
20241016,115700,1272413335,3655,3660,3660,3655,465
20241016,115600,1270712380,3660,3655,3660,3655,135
20241016,115500,1270218590,3655,3655,3660,3650,522
20241016,115400,1268311005,3660,3660,3660,3655,136
20241016,115300,1267813755,3660,3655,3665,3650,377
20241016,115200,1266435555,3655,3655,3655,3650,382
20241016,115100,1265040245,3655,3655,3655,3650,784
20241016,115000,1262176120,3655,3655,3655,3650,563
20241016,114900,1260119635,3655,3660,3660,3655,285
20241016,114800,1259076970,3655,3655,3655,3650,424
20241016,114700,1257528470,3655,3655,3660,3655,132
20241016,114600,1257045820,3655,3660,3660,3650,354
20241016,114500,1255751635,3655,3660,3660,3650,854
20241016,114400,1252631820,3660,3660,3660,3660,163
20241016,114300,1252035240,3665,3655,3665,3655,722
20241016,114200,1249391505,3660,3660,3660,3660,180
20241016,114100,1248732705,3660,3655,3660,3650,388
20241016,114000,1247314930,3655,3660,3660,3650,570
20241016,113900,1245231900,3665,3660,3665,3660,424
20241016,113800,1243679295,3670,3655,3670,3655,638
20241016,113700,1241343545,3655,3660,3665,3655,1103
20241016,113600,1237306115,3665,3660,3675,3660,1666
20241016,113500,1231195105,3665,3655,3675,3655,1670
20241016,113400,1225070495,3660,3655,3670,3655,2995
20241016,113300,1214103090,3660,3645,3660,3645,549
20241016,113200,1212099140,3645,3645,3645,3640,933
20241016,113100,1208699735,3645,3650,3650,3645,576
20241016,113000,1206598240,3650,3655,3655,3645,1224
20241016,112900,1202134190,3655,3655,3660,3655,189
20241016,112800,1201443230,3655,3655,3655,3650,421
20241016,112700,1199904945,3655,3650,3655,3650,368
20241016,112600,1198561550,3650,3650,3650,3650,91
20241016,112500,1198229400,3655,3650,3655,3650,461
20241016,112400,1196545760,3650,3645,3655,3645,424
20241016,112300,1194997580,3650,3650,3655,3650,668
20241016,112200,1192557165,3650,3650,3655,3650,318
20241016,112100,1191396295,3645,3655,3655,3645,2758
20241016,112000,1181338205,3650,3650,3655,3650,470
20241016,111900,1179621600,3655,3655,3655,3650,792
20241016,111800,1176728540,3655,3650,3655,3650,1929
20241016,111700,1169678510,3655,3650,3655,3645,477
20241016,111600,1167938360,3655,3650,3655,3645,921
20241016,111500,1164577970,3650,3640,3650,3640,606
20241016,111400,1162368190,3640,3645,3645,3635,433
20241016,111300,1160793010,3645,3635,3645,3630,10474
20241016,111200,1122720820,3635,3630,3635,3630,807
20241016,111100,1119789855,3630,3630,3635,3630,578
20241016,111000,1117690780,3635,3630,3635,3630,507
20241016,110900,1115848610,3635,3635,3635,3630,754
20241016,110800,1113109195,3635,3635,3635,3630,523
20241016,110700,1111208900,3635,3635,3635,3630,512
20241016,110600,1109349595,3630,3635,3635,3630,110
20241016,110500,1108950120,3635,3635,3635,3630,817
20241016,110400,1105982720,3635,3625,3635,3625,568
20241016,110300,1103920965,3625,3630,3635,3625,462
20241016,110200,1102244135,3630,3645,3645,3630,5864
20241016,110100,1080942415,3645,3645,3645,3640,929
20241016,110000,1077556220,3640,3640,3645,3640,493
20241016,105900,1075760730,3645,3645,3645,3640,559
20241016,105800,1073724860,3640,3645,3645,3640,504
20241016,105700,1071888745,3640,3640,3645,3640,2544
20241016,105600,1062627675,3640,3635,3640,3635,2357
20241016,105500,1054049280,3635,3635,3635,3630,269
20241016,105400,1053071930,3630,3635,3640,3630,3948
20241016,105300,1038737735,3635,3635,3635,3630,453
20241016,105200,1037092900,3635,3635,3635,3630,649
20241016,105100,1034734850,3635,3645,3645,3630,12494
20241016,105000,989333670,3645,3640,3645,3635,1464
20241016,104900,984003485,3640,3635,3640,3635,1040
20241016,104800,980223060,3635,3635,3640,3630,1837
20241016,104700,973550425,3635,3640,3645,3635,7591
20241016,104600,945953700,3640,3635,3640,3635,1632
20241016,104500,940020260,3640,3640,3645,3635,1163
20241016,104400,935786730,3645,3640,3650,3640,1830
20241016,104300,929124255,3645,3650,3650,3640,10203
20241016,104200,891977230,3655,3650,3655,3645,493
20241016,104100,890177930,3650,3645,3650,3645,644
20241016,104000,887828375,3645,3650,3650,3645,397
20241016,103900,886379525,3650,3650,3650,3640,1353
20241016,103800,881447785,3655,3650,3655,3650,290
20241016,103700,880388450,3655,3650,3655,3645,1868
20241016,103600,873569435,3650,3665,3665,3645,12735
20241016,103500,827127430,3665,3650,3670,3650,725
20241016,103400,824477175,3650,3660,3660,3650,2011
20241016,103300,817126310,3655,3665,3665,3655,5
20241016,103200,817108000,3665,3665,3665,3650,2580
20241016,103100,807668105,3665,3660,3670,3660,230
20241016,103000,806824675,3665,3655,3665,3655,549
20241016,102900,804816605,3650,3660,3660,3650,1313
20241016,102800,800012085,3655,3650,3660,3650,1366
20241016,102700,795020580,3650,3655,3660,3650,526
20241016,102600,793098145,3655,3655,3660,3650,968
20241016,102500,789559895,3660,3660,3660,3655,749
20241016,102400,786819810,3660,3655,3660,3655,424
20241016,102300,785269375,3660,3660,3660,3655,333
20241016,102200,784051360,3655,3660,3660,3655,463
20241016,102100,782357280,3660,3660,3665,3655,688
20241016,102000,779838870,3660,3665,3665,3660,205
20241016,101900,779087845,3665,3670,3675,3660,1003
20241016,101800,775411445,3675,3675,3675,3670,349
20241016,101700,774129140,3685,3665,3685,3665,290
20241016,101600,773064680,3665,3675,3675,3665,500
20241016,101500,771230360,3680,3670,3680,3670,355
20241016,101400,769926345,3675,3675,3680,3670,473
20241016,101300,768188515,3680,3670,3680,3665,1168
20241016,101200,763899390,3665,3670,3680,3665,821
20241016,101100,760885710,3670,3670,3670,3665,489
20241016,101000,759092405,3675,3650,3675,3650,4338
20241016,100900,743221515,3650,3645,3650,3645,981
20241016,100800,739644145,3650,3650,3655,3645,715
20241016,100700,737033455,3655,3640,3670,3640,3900
20241016,100600,722779450,3645,3645,3645,3640,760
20241016,100500,720010535,3645,3645,3645,3640,1071
20241016,100400,716110835,3645,3640,3645,3635,1601
20241016,100300,710285745,3640,3635,3645,3635,2972
20241016,100200,699469705,3635,3625,3650,3625,7275
20241016,100100,673027465,3625,3630,3635,3625,3141
20241016,100000,661625870,3630,3630,3635,3625,1223
20241016,095900,657185000,3625,3640,3640,3625,16342
20241016,095800,597870750,3640,3650,3650,3635,7266
20241016,095700,571403965,3650,3645,3655,3645,1593
20241016,095600,565595300,3640,3650,3650,3635,9837
20241016,095500,529780285,3645,3655,3655,3645,9424
20241016,095400,495373190,3655,3660,3660,3655,921
20241016,095300,492005040,3655,3665,3665,3655,7715
20241016,095200,463767960,3660,3665,3665,3660,1845
20241016,095100,457006975,3665,3665,3665,3660,755
20241016,095000,454241780,3665,3660,3670,3660,4771
20241016,094900,436761175,3665,3665,3670,3660,4303
20241016,094800,420993450,3665,3670,3670,3665,3252
20241016,094700,409061070,3665,3675,3690,3665,6520
20241016,094600,385103235,3680,3685,3685,3665,10905
20241016,094500,345063395,3685,3690,3690,3685,1422
20241016,094400,339820470,3695,3695,3695,3690,872
20241016,094300,336601380,3695,3690,3710,3690,1958
20241016,094200,329350045,3695,3700,3705,3695,529
20241016,094100,327394725,3695,3690,3710,3685,2320
20241016,094000,318818710,3680,3675,3690,3675,2769
20241016,093900,308630470,3675,3685,3685,3675,877
20241016,093800,305404305,3680,3685,3695,3680,599
20241016,093700,303198415,3685,3680,3685,3680,184
20241016,093600,302520590,3680,3680,3680,3675,2011
20241016,093500,295128175,3680,3690,3690,3675,9914
20241016,093400,258592010,3695,3695,3700,3695,722
20241016,093300,255923325,3695,3710,3710,3690,3792
20241016,093200,241890340,3705,3705,3705,3705,419
20241016,093100,240337945,3705,3710,3710,3705,519
20241016,093000,238414880,3705,3715,3715,3705,456
20241016,092900,236724580,3715,3715,3720,3705,2951
20241016,092800,225770895,3715,3720,3720,3715,351
20241016,092700,224465970,3720,3720,3720,3715,591
20241016,092600,222268905,3720,3715,3720,3710,1903
20241016,092500,215200725,3710,3720,3720,3710,1543
20241016,092400,209463450,3720,3715,3720,3715,549
20241016,092300,207421360,3720,3725,3725,3720,4551
20241016,092200,190487855,3725,3700,3725,3700,2635
20241016,092100,180692365,3700,3695,3705,3695,2129
20241016,092000,172814205,3695,3700,3700,3695,840
20241016,091900,169708705,3700,3695,3700,3695,108
20241016,091800,169309640,3700,3690,3700,3690,956
20241016,091700,165778955,3690,3690,3690,3685,1134
20241016,091600,161597350,3690,3685,3690,3685,263
20241016,091500,160628180,3685,3680,3685,3680,1260
20241016,091400,155989730,3680,3690,3690,3675,3381
20241016,091300,143543985,3690,3680,3690,3680,2769
20241016,091200,133340175,3680,3675,3685,3670,8057
20241016,091100,103693210,3675,3680,3680,3675,392
20241016,091000,102251220,3680,3685,3690,3670,1859
20241016,090900,95416245,3680,3685,3690,3680,1872
20241016,090800,88525495,3695,3690,3700,3675,7566
20241016,090700,60669040,3690,3690,3690,3685,257
20241016,090600,59721940,3690,3680,3690,3675,1957
20241016,090500,52518345,3675,3670,3680,3670,1998
20241016,090400,45183910,3670,3670,3670,3670,11
20241016,090300,45143540,3655,3655,3670,3650,2896
20241016,090200,34557045,3655,3670,3670,3650,6906
20241016,090100,9296290,3685,3675,3690,3665,668
20241016,090000,6844190,3690,3660,3690,3660,1667