KissMeData/036620/min/candle-20241015.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241015,192100,2596304065,3700,3700,3700,3700,4716
20241015,192000,2596304065,3700,3700,3700,3700,0
20241015,191900,2596304065,3700,3700,3700,3700,0
20241015,191800,2596304065,3700,3700,3700,3700,0
20241015,191700,2596304065,3700,3700,3700,3700,0
20241015,191600,2596304065,3700,3700,3700,3700,0
20241015,191500,2596304065,3700,3700,3700,3700,0
20241015,191400,2596304065,3700,3700,3700,3700,0
20241015,191300,2596304065,3700,3700,3700,3700,0
20241015,191200,2596304065,3700,3700,3700,3700,0
20241015,191100,2596304065,3700,3700,3700,3700,0
20241015,191000,2596304065,3700,3700,3700,3700,0
20241015,190900,2596304065,3700,3700,3700,3700,0
20241015,190800,2596304065,3700,3700,3700,3700,0
20241015,190700,2596304065,3700,3700,3700,3700,0
20241015,190600,2596304065,3700,3700,3700,3700,0
20241015,190500,2596304065,3700,3700,3700,3700,0
20241015,190400,2596304065,3700,3700,3700,3700,0
20241015,190300,2596304065,3700,3700,3700,3700,0
20241015,190200,2596304065,3700,3700,3700,3700,0
20241015,190100,2596304065,3700,3700,3700,3700,0
20241015,190000,2596304065,3700,3700,3700,3700,0
20241015,185900,2596304065,3700,3700,3700,3700,0
20241015,185800,2596304065,3700,3700,3700,3700,0
20241015,185700,2596304065,3700,3700,3700,3700,0
20241015,185600,2596304065,3700,3700,3700,3700,0
20241015,185500,2596304065,3700,3700,3700,3700,0
20241015,185400,2596304065,3700,3700,3700,3700,0
20241015,185300,2596304065,3700,3700,3700,3700,0
20241015,185200,2596304065,3700,3700,3700,3700,0
20241015,185100,2596304065,3700,3700,3700,3700,4716
20241015,185000,2596304065,3700,3700,3700,3700,0
20241015,184900,2596304065,3700,3700,3700,3700,0
20241015,184800,2596304065,3700,3700,3700,3700,0
20241015,184700,2596304065,3700,3700,3700,3700,0
20241015,184600,2596304065,3700,3700,3700,3700,0
20241015,184500,2596304065,3700,3700,3700,3700,0
20241015,184400,2596304065,3700,3700,3700,3700,0
20241015,184300,2596304065,3700,3700,3700,3700,0
20241015,184200,2596304065,3700,3700,3700,3700,0
20241015,184100,2596304065,3700,3700,3700,3700,0
20241015,184000,2596304065,3700,3700,3700,3700,0
20241015,183900,2596304065,3700,3700,3700,3700,0
20241015,183800,2596304065,3700,3700,3700,3700,0
20241015,183700,2596304065,3700,3700,3700,3700,0
20241015,183600,2596304065,3700,3700,3700,3700,0
20241015,183500,2596304065,3700,3700,3700,3700,0
20241015,183400,2596304065,3700,3700,3700,3700,0
20241015,183300,2596304065,3700,3700,3700,3700,0
20241015,183200,2596304065,3700,3700,3700,3700,0
20241015,183100,2596304065,3700,3700,3700,3700,0
20241015,183000,2596304065,3700,3700,3700,3700,0
20241015,182900,2596304065,3700,3700,3700,3700,0
20241015,182800,2596304065,3700,3700,3700,3700,0
20241015,182700,2596304065,3700,3700,3700,3700,0
20241015,182600,2596304065,3700,3700,3700,3700,0
20241015,182500,2596304065,3700,3700,3700,3700,0
20241015,182400,2596304065,3700,3700,3700,3700,0
20241015,182300,2596304065,3700,3700,3700,3700,0
20241015,182200,2596304065,3700,3700,3700,3700,0
20241015,182100,2596304065,3700,3700,3700,3700,4716
20241015,182000,2596304065,3700,3700,3700,3700,0
20241015,181900,2596304065,3700,3700,3700,3700,0
20241015,181800,2596304065,3700,3700,3700,3700,0
20241015,181700,2596304065,3700,3700,3700,3700,0
20241015,181600,2596304065,3700,3700,3700,3700,0
20241015,181500,2596304065,3700,3700,3700,3700,0
20241015,181400,2596304065,3700,3700,3700,3700,0
20241015,181300,2596304065,3700,3700,3700,3700,0
20241015,181200,2596304065,3700,3700,3700,3700,0
20241015,181100,2596304065,3700,3700,3700,3700,0
20241015,181000,2596304065,3700,3700,3700,3700,0
20241015,180900,2596304065,3700,3700,3700,3700,0
20241015,180800,2596304065,3700,3700,3700,3700,0
20241015,180700,2596304065,3700,3700,3700,3700,0
20241015,180600,2596304065,3700,3700,3700,3700,0
20241015,180500,2596304065,3700,3700,3700,3700,0
20241015,180400,2596304065,3700,3700,3700,3700,0
20241015,180300,2596304065,3700,3700,3700,3700,0
20241015,180200,2596304065,3700,3700,3700,3700,0
20241015,180100,2596304065,3700,3700,3700,3700,0
20241015,180000,2596304065,3700,3700,3700,3700,0
20241015,175900,2596304065,3700,3700,3700,3700,0
20241015,175800,2596304065,3700,3700,3700,3700,0
20241015,175700,2596304065,3700,3700,3700,3700,0
20241015,175600,2596304065,3700,3700,3700,3700,0
20241015,175500,2596304065,3700,3700,3700,3700,0
20241015,175400,2596304065,3700,3700,3700,3700,0
20241015,175300,2596304065,3700,3700,3700,3700,0
20241015,175200,2596304065,3700,3700,3700,3700,0
20241015,175100,2596304065,3700,3700,3700,3700,4716
20241015,175000,2596304065,3700,3700,3700,3700,0
20241015,174900,2596304065,3700,3700,3700,3700,0
20241015,174800,2596304065,3700,3700,3700,3700,0
20241015,174700,2596304065,3700,3700,3700,3700,0
20241015,174600,2596304065,3700,3700,3700,3700,0
20241015,174500,2596304065,3700,3700,3700,3700,0
20241015,174400,2596304065,3700,3700,3700,3700,0
20241015,174300,2596304065,3700,3700,3700,3700,0
20241015,174200,2596304065,3700,3700,3700,3700,0
20241015,174100,2596304065,3700,3700,3700,3700,0
20241015,174000,2596304065,3700,3700,3700,3700,0
20241015,173900,2596304065,3700,3700,3700,3700,0
20241015,173800,2596304065,3700,3700,3700,3700,0
20241015,173700,2596304065,3700,3700,3700,3700,0
20241015,173600,2596304065,3700,3700,3700,3700,0
20241015,173500,2596304065,3700,3700,3700,3700,0
20241015,173400,2596304065,3700,3700,3700,3700,0
20241015,173300,2596304065,3700,3700,3700,3700,0
20241015,173200,2596304065,3700,3700,3700,3700,0
20241015,173100,2596304065,3700,3700,3700,3700,0
20241015,173000,2596304065,3700,3700,3700,3700,0
20241015,172900,2596304065,3700,3700,3700,3700,0
20241015,172800,2596304065,3700,3700,3700,3700,0
20241015,172700,2596304065,3700,3700,3700,3700,0
20241015,172600,2596304065,3700,3700,3700,3700,0
20241015,172500,2596304065,3700,3700,3700,3700,0
20241015,172400,2596304065,3700,3700,3700,3700,0
20241015,172300,2596304065,3700,3700,3700,3700,0
20241015,172200,2596304065,3700,3700,3700,3700,0
20241015,172100,2596304065,3700,3700,3700,3700,4716
20241015,172000,2596304065,3700,3700,3700,3700,0
20241015,171900,2596304065,3700,3700,3700,3700,0
20241015,171800,2596304065,3700,3700,3700,3700,0
20241015,171700,2596304065,3700,3700,3700,3700,0
20241015,171600,2596304065,3700,3700,3700,3700,0
20241015,171500,2596304065,3700,3700,3700,3700,0
20241015,171400,2596304065,3700,3700,3700,3700,0
20241015,171300,2596304065,3700,3700,3700,3700,0
20241015,171200,2596304065,3700,3700,3700,3700,0
20241015,171100,2596304065,3700,3700,3700,3700,0
20241015,171000,2596304065,3700,3700,3700,3700,0
20241015,170900,2596304065,3700,3700,3700,3700,0
20241015,170800,2596304065,3700,3700,3700,3700,0
20241015,170700,2596304065,3700,3700,3700,3700,0
20241015,170600,2596304065,3700,3700,3700,3700,0
20241015,170500,2596304065,3700,3700,3700,3700,0
20241015,170400,2596304065,3700,3700,3700,3700,0
20241015,170300,2596304065,3700,3700,3700,3700,0
20241015,170200,2596304065,3700,3700,3700,3700,0
20241015,170100,2596304065,3700,3700,3700,3700,0
20241015,170000,2596304065,3700,3700,3700,3700,0
20241015,165900,2596304065,3700,3700,3700,3700,0
20241015,165800,2596304065,3700,3700,3700,3700,0
20241015,165700,2596304065,3700,3700,3700,3700,0
20241015,165600,2596304065,3700,3700,3700,3700,0
20241015,165500,2596304065,3700,3700,3700,3700,0
20241015,165400,2596304065,3700,3700,3700,3700,0
20241015,165300,2596304065,3700,3700,3700,3700,0
20241015,165200,2596304065,3700,3700,3700,3700,0
20241015,165100,2596304065,3700,3700,3700,3700,4716
20241015,165000,2596304065,3700,3700,3700,3700,0
20241015,164900,2596304065,3700,3700,3700,3700,0
20241015,164800,2596304065,3700,3700,3700,3700,0
20241015,164700,2596304065,3700,3700,3700,3700,0
20241015,164600,2596304065,3700,3700,3700,3700,0
20241015,164500,2596304065,3700,3700,3700,3700,0
20241015,164400,2596304065,3700,3700,3700,3700,0
20241015,164300,2596304065,3700,3700,3700,3700,0
20241015,164200,2596304065,3700,3700,3700,3700,0
20241015,164100,2596304065,3700,3700,3700,3700,0
20241015,164000,2596304065,3700,3700,3700,3700,0
20241015,163900,2596304065,3700,3700,3700,3700,0
20241015,163800,2596304065,3700,3700,3700,3700,0
20241015,163700,2596304065,3700,3700,3700,3700,0
20241015,163600,2596304065,3700,3700,3700,3700,0
20241015,163500,2596304065,3700,3700,3700,3700,0
20241015,163400,2596304065,3700,3700,3700,3700,0
20241015,163300,2596304065,3700,3700,3700,3700,0
20241015,163200,2596304065,3700,3700,3700,3700,0
20241015,163100,2596304065,3700,3700,3700,3700,0
20241015,163000,2596304065,3700,3700,3700,3700,0
20241015,162900,2596304065,3700,3700,3700,3700,0
20241015,162800,2596304065,3700,3700,3700,3700,0
20241015,162700,2596304065,3700,3700,3700,3700,0
20241015,162600,2596304065,3700,3700,3700,3700,0
20241015,162500,2596304065,3700,3700,3700,3700,0
20241015,162400,2596304065,3700,3700,3700,3700,0
20241015,162300,2596304065,3700,3700,3700,3700,0
20241015,162200,2596304065,3700,3700,3700,3700,0
20241015,162100,2596304065,3700,3700,3700,3700,4716
20241015,162000,2596304065,3700,3700,3700,3700,0
20241015,161900,2596304065,3700,3700,3700,3700,0
20241015,161800,2596304065,3700,3700,3700,3700,0
20241015,161700,2596304065,3700,3700,3700,3700,0
20241015,161600,2596304065,3700,3700,3700,3700,0
20241015,161500,2596304065,3700,3700,3700,3700,0
20241015,161400,2596304065,3700,3700,3700,3700,0
20241015,161300,2596304065,3700,3700,3700,3700,0
20241015,161200,2596304065,3700,3700,3700,3700,0
20241015,161100,2596304065,3700,3700,3700,3700,0
20241015,161000,2596304065,3700,3700,3700,3700,0
20241015,160900,2596304065,3700,3700,3700,3700,0
20241015,160800,2596304065,3700,3700,3700,3700,0
20241015,160700,2596304065,3700,3700,3700,3700,0
20241015,160600,2596304065,3700,3700,3700,3700,0
20241015,160500,2596304065,3700,3700,3700,3700,0
20241015,160400,2596304065,3700,3700,3700,3700,0
20241015,160300,2596304065,3700,3700,3700,3700,0
20241015,160200,2596304065,3700,3700,3700,3700,0
20241015,160100,2596304065,3700,3700,3700,3700,0
20241015,160000,2596304065,3700,3700,3700,3700,0
20241015,155900,2596304065,3700,3700,3700,3700,0
20241015,155800,2596304065,3700,3700,3700,3700,0
20241015,155700,2596304065,3700,3700,3700,3700,0
20241015,155600,2596304065,3700,3700,3700,3700,0
20241015,155500,2596304065,3700,3700,3700,3700,0
20241015,155400,2596304065,3700,3700,3700,3700,0
20241015,155300,2596304065,3700,3700,3700,3700,0
20241015,155200,2596304065,3700,3700,3700,3700,0
20241015,155100,2596304065,3700,3700,3700,3700,4716
20241015,155000,2596304065,3700,3700,3700,3700,0
20241015,154900,2596304065,3700,3700,3700,3700,0
20241015,154800,2596304065,3700,3700,3700,3700,0
20241015,154700,2596304065,3700,3700,3700,3700,0
20241015,154600,2596304065,3700,3700,3700,3700,0
20241015,154500,2596304065,3700,3700,3700,3700,0
20241015,154400,2596304065,3700,3700,3700,3700,0
20241015,154300,2596304065,3700,3700,3700,3700,0
20241015,154200,2596304065,3700,3700,3700,3700,0
20241015,154100,2596304065,3700,3700,3700,3700,0
20241015,154000,2596304065,3700,3700,3700,3700,0
20241015,153900,2596304065,3700,3700,3700,3700,0
20241015,153800,2596304065,3700,3700,3700,3700,0
20241015,153700,2596304065,3700,3700,3700,3700,0
20241015,153600,2596304065,3700,3700,3700,3700,0
20241015,153500,2596304065,3700,3700,3700,3700,0
20241015,153400,2596304065,3700,3700,3700,3700,0
20241015,153300,2596304065,3700,3700,3700,3700,0
20241015,153200,2596304065,3700,3700,3700,3700,0
20241015,153100,2596304065,3700,3700,3700,3700,0
20241015,153000,2596304065,3700,3700,3700,3700,4716
20241015,152900,2578854865,3705,3705,3705,3705,0
20241015,152800,2578854865,3705,3705,3705,3705,0
20241015,152700,2578854865,3705,3705,3705,3705,0
20241015,152600,2578854865,3705,3705,3705,3705,0
20241015,152500,2578854865,3705,3705,3705,3705,0
20241015,152400,2578854865,3705,3705,3705,3705,0
20241015,152300,2578854865,3705,3705,3705,3705,0
20241015,152200,2578854865,3705,3705,3705,3705,0
20241015,152100,2578854865,3705,3705,3705,3705,0
20241015,152000,2578854865,3705,3705,3705,3705,0
20241015,151900,2578854865,3705,3705,3705,3695,172
20241015,151800,2578218135,3700,3700,3700,3700,487
20241015,151700,2576416235,3700,3705,3705,3700,82
20241015,151600,2576112755,3705,3705,3705,3690,4400
20241015,151500,2559862065,3705,3705,3705,3705,32
20241015,151400,2559743505,3705,3705,3705,3705,84
20241015,151300,2559432285,3705,3700,3705,3700,196
20241015,151200,2558707080,3700,3700,3700,3695,1522
20241015,151100,2553078595,3700,3700,3705,3700,307
20241015,151000,2551942615,3705,3705,3705,3700,1705
20241015,150900,2545628675,3700,3705,3705,3700,304
20241015,150800,2544503355,3700,3705,3705,3700,690
20241015,150700,2541947435,3705,3705,3705,3700,65
20241015,150600,2541706645,3710,3710,3710,3710,1
20241015,150500,2541702935,3710,3710,3710,3695,1580
20241015,150400,2535856770,3715,3710,3715,3710,473
20241015,150300,2534101935,3710,3710,3710,3710,100
20241015,150200,2533730935,3710,3710,3710,3700,206
20241015,150100,2532968675,3710,3710,3710,3700,498
20241015,150000,2531126045,3710,3710,3710,3700,488
20241015,145900,2529320275,3710,3710,3710,3710,1
20241015,145800,2529316565,3700,3705,3705,3700,382
20241015,145700,2527903160,3705,3705,3710,3705,4318
20241015,145600,2511891960,3710,3715,3715,3710,1340
20241015,145500,2506920555,3720,3720,3720,3715,289
20241015,145400,2505846895,3720,3710,3720,3710,1486
20241015,145300,2500330375,3710,3710,3710,3710,2
20241015,145200,2500322955,3710,3710,3710,3705,1805
20241015,145100,2493626905,3710,3710,3710,3705,405
20241015,145000,2492126350,3710,3710,3710,3705,8
20241015,144900,2492096680,3710,3710,3710,3710,217
20241015,144800,2491291610,3710,3705,3710,3705,5
20241015,144700,2491273065,3700,3695,3700,3690,3433
20241015,144600,2478584260,3695,3695,3695,3695,240
20241015,144500,2477697460,3700,3700,3700,3700,100
20241015,144400,2477327460,3700,3700,3700,3700,271
20241015,144300,2476324760,3700,3700,3705,3700,61
20241015,144200,2476098860,3700,3705,3705,3690,6247
20241015,144100,2452989200,3705,3705,3705,3705,13
20241015,144000,2452941035,3705,3705,3705,3705,28
20241015,143900,2452837295,3700,3705,3705,3700,445
20241015,143800,2451189620,3710,3710,3710,3710,14
20241015,143700,2451137680,3705,3705,3705,3705,1545
20241015,143600,2445413455,3700,3710,3710,3700,209
20241015,143500,2444640085,3705,3705,3710,3705,49
20241015,143400,2444458460,3705,3705,3705,3705,104
20241015,143300,2444073140,3710,3710,3710,3710,0
20241015,143200,2444073140,3710,3710,3710,3710,19
20241015,143100,2444002650,3705,3705,3705,3705,1150
20241015,143000,2439741900,3705,3710,3710,3705,1021
20241015,142900,2435958875,3710,3700,3710,3700,470
20241015,142800,2434217875,3710,3705,3710,3705,2071
20241015,142700,2426544815,3710,3710,3710,3705,163
20241015,142600,2425940460,3710,3710,3710,3710,22
20241015,142500,2425858840,3710,3715,3715,3705,14276
20241015,142400,2372939585,3715,3720,3720,3710,315
20241015,142300,2371770780,3715,3720,3720,3715,141
20241015,142200,2371246715,3720,3720,3720,3720,0
20241015,142100,2371246715,3720,3725,3725,3720,744
20241015,142000,2368478960,3715,3720,3725,3715,49
20241015,141900,2368296590,3720,3720,3720,3720,153
20241015,141800,2367727430,3725,3725,3725,3725,13
20241015,141700,2367679005,3725,3725,3725,3725,0
20241015,141600,2367679005,3725,3725,3725,3725,0
20241015,141500,2367679005,3725,3725,3725,3725,452
20241015,141400,2365995305,3715,3720,3720,3715,2420
20241015,141300,2357004505,3725,3725,3725,3725,13
20241015,141200,2356956080,3725,3725,3725,3725,0
20241015,141100,2356956080,3725,3725,3725,3725,1
20241015,141000,2356952355,3720,3725,3725,3720,66
20241015,140900,2356706580,3715,3725,3725,3715,11
20241015,140800,2356665615,3725,3720,3725,3715,17
20241015,140700,2356602375,3720,3720,3720,3720,425
20241015,140600,2355021375,3720,3715,3720,3715,882
20241015,140500,2351744730,3715,3715,3715,3715,69
20241015,140400,2351488395,3710,3715,3715,3710,2
20241015,140300,2351480970,3715,3715,3715,3715,845
20241015,140200,2348341795,3720,3725,3725,3720,1783
20241015,140100,2341708970,3730,3730,3730,3725,1034
20241015,140000,2337857110,3730,3730,3730,3730,585
20241015,135900,2335675060,3725,3730,3730,3725,1015
20241015,135800,2331892980,3730,3730,3730,3725,539
20241015,135700,2329882760,3730,3730,3730,3730,188
20241015,135600,2329181520,3730,3735,3735,3725,736
20241015,135500,2326439425,3735,3725,3735,3725,382
20241015,135400,2325014920,3725,3725,3725,3725,2196
20241015,135300,2316834820,3720,3725,3725,3720,726
20241015,135200,2314133470,3725,3725,3725,3725,251
20241015,135100,2313198495,3725,3720,3725,3720,340
20241015,135000,2311933465,3720,3725,3725,3715,269
20241015,134900,2310931570,3725,3720,3725,3720,237
20241015,134800,2310049400,3720,3720,3720,3720,188
20241015,134700,2309350040,3720,3720,3720,3720,125
20241015,134600,2308885040,3720,3720,3720,3720,214
20241015,134500,2308088960,3720,3720,3720,3720,230
20241015,134400,2307233360,3720,3720,3720,3715,673
20241015,134300,2304732300,3720,3720,3720,3720,329
20241015,134200,2303508420,3715,3720,3720,3715,1222
20241015,134100,2298965080,3720,3720,3720,3720,501
20241015,134000,2297101360,3720,3720,3720,3720,30
20241015,133900,2296989760,3720,3720,3720,3720,1
20241015,133800,2296986040,3720,3720,3720,3720,0
20241015,133700,2296986040,3720,3720,3720,3720,15
20241015,133600,2296930240,3715,3720,3720,3715,310
20241015,133500,2295778540,3720,3720,3720,3720,648
20241015,133400,2293367980,3720,3720,3720,3715,214
20241015,133300,2292572900,3720,3715,3720,3715,232
20241015,133200,2291710510,3720,3720,3720,3720,15
20241015,133100,2291654710,3715,3720,3720,3715,893
20241015,133000,2288332800,3720,3720,3720,3715,872
20241015,132900,2285090190,3720,3715,3720,3715,1001
20241015,132800,2281371470,3710,3710,3710,3710,2218
20241015,132700,2273142690,3710,3710,3710,3710,436
20241015,132600,2271525130,3710,3710,3710,3705,78
20241015,132500,2271235775,3710,3715,3715,3710,850
20241015,132400,2268081295,3715,3715,3715,3710,7162
20241015,132300,2241507225,3715,3715,3715,3715,28
20241015,132200,2241403205,3715,3715,3720,3715,1150
20241015,132100,2237130950,3715,3715,3720,3715,658
20241015,132000,2234686475,3720,3725,3725,3715,1144
20241015,131900,2230430580,3720,3725,3725,3720,317
20241015,131800,2229249760,3725,3725,3725,3725,163
20241015,131700,2228642585,3725,3725,3725,3720,1369
20241015,131600,2223544845,3725,3725,3725,3720,5261
20241015,131500,2203952620,3725,3730,3735,3725,568
20241015,131400,2201833765,3735,3735,3735,3735,3
20241015,131300,2201822560,3735,3735,3735,3735,303
20241015,131200,2200690855,3735,3735,3735,3735,317
20241015,131100,2199506860,3735,3740,3740,3735,4
20241015,131000,2199491905,3735,3730,3735,3730,142
20241015,130900,2198961725,3730,3730,3730,3725,1818
20241015,130800,2192188645,3730,3735,3735,3730,3571
20241015,130700,2178853195,3740,3740,3740,3740,9
20241015,130600,2178819535,3745,3740,3745,3735,3414
20241015,130500,2166055425,3745,3745,3745,3745,44
20241015,130400,2165890645,3745,3745,3745,3745,34
20241015,130300,2165763315,3745,3745,3745,3745,54
20241015,130200,2165561085,3745,3745,3745,3745,0
20241015,130100,2165561085,3745,3745,3745,3745,232
20241015,130000,2164692245,3745,3745,3745,3745,603
20241015,125900,2162434010,3750,3750,3750,3750,0
20241015,125800,2162434010,3750,3745,3750,3745,183
20241015,125700,2161748660,3745,3745,3745,3740,710
20241015,125600,2159089715,3745,3745,3745,3745,3
20241015,125500,2159078480,3745,3745,3745,3745,129
20241015,125400,2158595375,3745,3745,3745,3745,95
20241015,125300,2158239600,3745,3745,3745,3745,109
20241015,125200,2157831395,3740,3740,3740,3740,260
20241015,125100,2156858995,3740,3740,3745,3740,269
20241015,125000,2155852930,3745,3745,3745,3745,152
20241015,124900,2155283690,3745,3745,3745,3745,95
20241015,124800,2154927915,3745,3745,3745,3745,150
20241015,124700,2154366165,3745,3745,3745,3745,1096
20241015,124600,2150261645,3735,3730,3735,3730,491
20241015,124500,2148428860,3730,3735,3735,3730,5265
20241015,124400,2128789740,3735,3740,3745,3735,2499
20241015,124300,2119454775,3745,3745,3745,3745,96
20241015,124200,2119095255,3745,3745,3750,3745,213
20241015,124100,2118297060,3740,3740,3740,3740,9
20241015,124000,2118263400,3740,3750,3750,3740,10639
20241015,123900,2078473310,3750,3750,3750,3745,127
20241015,123800,2077997145,3750,3750,3755,3750,340
20241015,123700,2076721670,3750,3750,3750,3750,60
20241015,123600,2076496670,3750,3750,3750,3750,2503
20241015,123500,2067110420,3750,3750,3755,3750,142
20241015,123400,2066577705,3750,3750,3750,3750,303
20241015,123300,2065441455,3745,3745,3745,3745,60
20241015,123200,2065216755,3745,3750,3750,3745,183
20241015,123100,2064530945,3750,3750,3755,3745,43
20241015,123000,2064369820,3750,3750,3755,3750,789
20241015,122900,2061410915,3750,3750,3750,3750,215
20241015,122800,2060604665,3755,3750,3755,3750,129
20241015,122700,2060120910,3750,3750,3750,3750,161
20241015,122600,2059517160,3750,3750,3750,3750,228
20241015,122500,2058662160,3750,3750,3750,3745,27
20241015,122400,2058560925,3750,3745,3760,3745,2105
20241015,122300,2050663935,3755,3755,3755,3735,4280
20241015,122200,2034654915,3755,3755,3755,3750,848
20241015,122100,2031474055,3755,3760,3760,3755,903
20241015,122000,2028083235,3760,3760,3765,3760,2613
20241015,121900,2018257910,3765,3770,3770,3760,747
20241015,121800,2015447465,3765,3765,3770,3765,3552
20241015,121700,2002058570,3765,3760,3765,3760,4004
20241015,121600,1986986210,3760,3765,3765,3760,1339
20241015,121500,1981948195,3760,3760,3760,3755,2580
20241015,121400,1972247400,3760,3755,3760,3755,2351
20241015,121300,1963407830,3760,3755,3760,3750,1358
20241015,121200,1958311825,3755,3755,3755,3755,1777
20241015,121100,1951639190,3755,3755,3755,3750,1110
20241015,121000,1947471390,3755,3745,3755,3745,6872
20241015,120900,1921696885,3745,3740,3745,3735,9548
20241015,120800,1885985740,3735,3735,3740,3735,180
20241015,120700,1885312960,3735,3740,3740,3735,935
20241015,120600,1881820255,3735,3735,3740,3735,529
20241015,120500,1879844370,3735,3740,3740,3735,790
20241015,120400,1876893025,3740,3740,3740,3740,146
20241015,120300,1876346985,3740,3740,3740,3740,111
20241015,120200,1875931845,3740,3740,3740,3740,1
20241015,120100,1875928105,3735,3740,3740,3735,220
20241015,120000,1875105680,3740,3735,3740,3735,2307
20241015,115900,1866486050,3735,3735,3735,3735,207
20241015,115800,1865712905,3735,3735,3735,3735,17
20241015,115700,1865649410,3735,3735,3735,3735,1671
20241015,115600,1859408225,3735,3730,3735,3730,192
20241015,115500,1858692060,3730,3730,3730,3730,29
20241015,115400,1858583890,3730,3730,3730,3730,95
20241015,115300,1858229540,3730,3730,3735,3730,224
20241015,115200,1857394010,3725,3725,3725,3725,146
20241015,115100,1856850160,3720,3720,3720,3720,375
20241015,115000,1855455160,3720,3725,3725,3720,354
20241015,114900,1854138060,3720,3710,3720,3710,1368
20241015,114800,1849061355,3715,3715,3715,3715,96
20241015,114700,1848704715,3710,3720,3720,3710,5503
20241015,114600,1828287845,3715,3720,3720,3715,5500
20241015,114500,1807854865,3725,3720,3725,3720,78
20241015,114400,1807564555,3720,3730,3730,3720,1358
20241015,114300,1802510050,3725,3725,3725,3725,301
20241015,114200,1801388825,3730,3730,3730,3730,995
20241015,114100,1797677475,3730,3730,3735,3730,1179
20241015,114000,1793279260,3740,3740,3740,3735,693
20241015,113900,1790689940,3735,3735,3735,3735,545
20241015,113800,1788654365,3740,3740,3740,3740,915
20241015,113700,1785232265,3735,3735,3735,3735,202
20241015,113600,1784477795,3735,3735,3735,3735,1017
20241015,113500,1780679300,3730,3740,3740,3730,3768
20241015,113400,1766609810,3740,3740,3740,3740,337
20241015,113300,1765349430,3740,3740,3740,3735,156
20241015,113200,1764765995,3745,3745,3745,3745,102
20241015,113100,1764384005,3745,3745,3745,3745,176
20241015,113000,1763724885,3745,3745,3745,3745,750
20241015,112900,1760916135,3745,3745,3745,3745,1201
20241015,112800,1756418390,3745,3740,3745,3740,1587
20241015,112700,1750482005,3740,3740,3740,3735,3230
20241015,112600,1738417365,3735,3735,3740,3735,766
20241015,112500,1735554255,3740,3740,3740,3735,681
20241015,112400,1733009945,3735,3745,3745,3735,2120
20241015,112300,1725078905,3745,3745,3750,3745,1005
20241015,112200,1721314655,3750,3750,3755,3750,527
20241015,112100,1719338330,3755,3755,3760,3755,10535
20241015,112000,1679779070,3755,3740,3755,3740,33696
20241015,111900,1553582710,3740,3735,3740,3735,10591
20241015,111800,1514023720,3735,3735,3735,3730,4000
20241015,111700,1499084705,3735,3725,3735,3720,6334
20241015,111600,1475482550,3725,3725,3725,3720,1503
20241015,111500,1469883890,3725,3720,3725,3715,17010
20241015,111400,1406606560,3720,3715,3720,3715,937
20241015,111300,1403123650,3715,3710,3715,3710,2160
20241015,111200,1395100250,3715,3710,3715,3710,107
20241015,111100,1394702805,3715,3715,3715,3715,167
20241015,111000,1394082400,3715,3715,3715,3715,210
20241015,110900,1393302250,3710,3715,3715,3710,802
20241015,110800,1390326820,3715,3715,3715,3715,109
20241015,110700,1389921885,3710,3705,3715,3705,238
20241015,110600,1389040050,3715,3710,3715,3705,607
20241015,110500,1386787190,3710,3710,3715,3710,585
20241015,110400,1384616080,3710,3705,3710,3705,120
20241015,110300,1384171005,3705,3710,3710,3705,206
20241015,110200,1383407220,3715,3715,3715,3710,640
20241015,110100,1381031070,3715,3710,3715,3710,33
20241015,110000,1380908480,3715,3715,3715,3710,1606
20241015,105900,1374947190,3715,3715,3715,3715,1135
20241015,105800,1370730665,3715,3705,3715,3705,1273
20241015,105700,1366008320,3705,3705,3710,3700,8325
20241015,105600,1335176345,3705,3705,3705,3705,147
20241015,105500,1334631710,3705,3700,3705,3700,5763
20241015,105400,1313306905,3695,3700,3700,3695,1375
20241015,105300,1308219505,3700,3695,3700,3695,96
20241015,105200,1307864310,3695,3690,3700,3690,102
20241015,105100,1307487420,3680,3700,3700,3680,7195
20241015,105000,1280978710,3695,3695,3700,3695,858
20241015,104900,1277808390,3690,3695,3695,3690,513
20241015,104800,1275915355,3690,3690,3690,3690,1053
20241015,104700,1272029785,3690,3690,3690,3685,718
20241015,104600,1269383435,3685,3690,3690,3685,1325
20241015,104500,1264500740,3690,3690,3690,3690,131
20241015,104400,1264017350,3690,3690,3690,3690,98
20241015,104300,1263655730,3690,3690,3690,3680,1210
20241015,104200,1259200185,3685,3695,3695,3685,155
20241015,104100,1258628220,3695,3695,3695,3695,109
20241015,104000,1258225465,3695,3695,3695,3695,110
20241015,103900,1257819015,3695,3695,3695,3695,95
20241015,103800,1257467990,3695,3695,3695,3695,1
20241015,103700,1257464295,3695,3695,3695,3695,95
20241015,103600,1257113270,3690,3690,3695,3690,339
20241015,103500,1255862355,3690,3690,3690,3690,49
20241015,103400,1255681545,3690,3690,3690,3690,197
20241015,103300,1254954615,3690,3690,3690,3690,96
20241015,103200,1254600375,3690,3690,3690,3690,97
20241015,103100,1254242445,3690,3690,3690,3680,4325
20241015,103000,1238305535,3690,3695,3695,3690,2068
20241015,102900,1230671645,3695,3695,3695,3690,1076
20241015,102800,1226700625,3695,3695,3695,3695,95
20241015,102700,1226349600,3695,3695,3695,3690,694
20241015,102600,1223788245,3700,3700,3700,3700,95
20241015,102500,1223436745,3700,3690,3700,3690,737
20241015,102400,1220715475,3690,3700,3700,3690,845
20241015,102300,1217596185,3700,3705,3705,3700,1030
20241015,102200,1213783640,3705,3705,3705,3705,982
20241015,102100,1210145330,3705,3700,3705,3700,275
20241015,102000,1209127355,3700,3705,3705,3700,179
20241015,101900,1208464310,3705,3705,3705,3705,245
20241015,101800,1207556585,3710,3715,3715,3710,1208
20241015,101700,1203069905,3715,3715,3715,3715,462
20241015,101600,1201353575,3715,3710,3720,3710,5784
20241015,101500,1179872905,3710,3700,3710,3700,8926
20241015,101400,1146821805,3700,3700,3700,3690,1611
20241015,101300,1140867105,3695,3695,3705,3690,5368
20241015,101200,1121011360,3695,3685,3695,3685,2299
20241015,101100,1112527295,3690,3685,3690,3680,432
20241015,101000,1110934915,3690,3685,3690,3675,5982
20241015,100900,1088888245,3675,3670,3680,3670,4829
20241015,100800,1071141475,3670,3670,3670,3670,230
20241015,100700,1070297375,3675,3675,3675,3675,1
20241015,100600,1070293700,3675,3665,3675,3660,2401
20241015,100500,1061485810,3665,3665,3675,3665,1625
20241015,100400,1055525270,3665,3680,3680,3665,1123
20241015,100300,1051404215,3675,3685,3685,3665,663
20241015,100200,1048969830,3685,3680,3685,3675,1562
20241015,100100,1043228095,3680,3665,3680,3660,5364
20241015,100000,1023530570,3665,3665,3670,3665,2759
20241015,095900,1013416350,3670,3670,3675,3670,825
20241015,095800,1010388115,3675,3680,3680,3675,129
20241015,095700,1009913405,3685,3665,3685,3665,8640
20241015,095600,978200670,3660,3665,3665,3660,3892
20241015,095500,963951140,3665,3665,3665,3665,1398
20241015,095400,958827470,3665,3665,3665,3660,793
20241015,095300,955924835,3665,3650,3665,3650,4575
20241015,095200,939186260,3655,3660,3660,3650,2205
20241015,095100,931135870,3665,3655,3665,3655,1837
20241015,095000,924419625,3660,3635,3660,3635,20789
20241015,094900,848781950,3635,3630,3635,3630,527
20241015,094800,846866315,3625,3630,3630,3625,10007
20241015,094700,810570425,3635,3650,3650,3620,26227
20241015,094600,715184830,3650,3645,3650,3640,6786
20241015,094500,690429190,3640,3650,3655,3640,16026
20241015,094400,631964585,3655,3660,3660,3650,5690
20241015,094300,611167945,3660,3660,3665,3660,3495
20241015,094200,598375745,3665,3665,3665,3665,1646
20241015,094100,592343155,3665,3665,3665,3660,1684
20241015,094000,586179465,3665,3665,3665,3660,6315
20241015,093900,563037000,3665,3670,3670,3665,3388
20241015,093800,550616955,3670,3670,3670,3665,4638
20241015,093700,533608205,3670,3670,3670,3665,4638
20241015,093600,516604800,3665,3660,3670,3660,5260
20241015,093500,497325455,3665,3670,3670,3660,9912
20241015,093400,460991635,3670,3690,3690,3670,19652
20241015,093300,388627020,3690,3685,3690,3685,3223
20241015,093200,376744145,3685,3690,3695,3685,12034
20241015,093100,332306930,3695,3695,3695,3690,664
20241015,093000,329855950,3695,3695,3695,3695,41
20241015,092900,329704455,3695,3690,3700,3685,505
20241015,092800,327843485,3690,3690,3690,3690,1
20241015,092700,327839795,3700,3695,3700,3695,5
20241015,092600,327821305,3695,3690,3695,3685,1971
20241015,092500,320552435,3695,3695,3705,3695,1044
20241015,092400,316689545,3695,3700,3705,3695,168
20241015,092300,316068585,3700,3705,3705,3700,1208
20241015,092200,311593980,3700,3705,3705,3695,910
20241015,092100,308226215,3700,3700,3705,3700,2654
20241015,092000,298406410,3700,3685,3700,3680,9395
20241015,091900,263737905,3685,3690,3695,3685,786
20241015,091800,260841385,3690,3675,3695,3675,5712
20241015,091700,239814660,3680,3680,3680,3675,717
20241015,091600,237178685,3680,3685,3685,3680,1577
20241015,091500,231373600,3680,3665,3680,3665,3891
20241015,091400,217084885,3665,3665,3675,3660,3334
20241015,091300,204879970,3670,3665,3675,3655,13194
20241015,091200,156604210,3665,3670,3670,3655,2955
20241015,091100,145778285,3675,3690,3690,3675,9558
20241015,091000,110568015,3690,3700,3700,3685,2892
20241015,090900,99896105,3700,3700,3705,3700,765
20241015,090800,97065600,3700,3700,3705,3700,5
20241015,090700,97047095,3690,3700,3705,3690,6644
20241015,090600,72493845,3705,3705,3705,3700,380
20241015,090500,71087195,3700,3695,3700,3695,1435
20241015,090400,65780190,3695,3695,3695,3685,1073
20241015,090300,61820225,3685,3710,3710,3680,8764
20241015,090200,29511295,3710,3695,3710,3695,2169
20241015,090100,21488730,3695,3700,3700,3685,503
20241015,090000,19631810,3700,3700,3700,3685,5309