KissMeData/036620/min/candle-20241017.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241017,192000,1577390085,3640,3640,3640,3640,10833
20241017,191900,1577390085,3640,3640,3640,3640,0
20241017,191800,1577390085,3640,3640,3640,3640,0
20241017,191700,1577390085,3640,3640,3640,3640,0
20241017,191600,1577390085,3640,3640,3640,3640,0
20241017,191500,1577390085,3640,3640,3640,3640,0
20241017,191400,1577390085,3640,3640,3640,3640,0
20241017,191300,1577390085,3640,3640,3640,3640,0
20241017,191200,1577390085,3640,3640,3640,3640,0
20241017,191100,1577390085,3640,3640,3640,3640,0
20241017,191000,1577390085,3640,3640,3640,3640,0
20241017,190900,1577390085,3640,3640,3640,3640,0
20241017,190800,1577390085,3640,3640,3640,3640,0
20241017,190700,1577390085,3640,3640,3640,3640,0
20241017,190600,1577390085,3640,3640,3640,3640,0
20241017,190500,1577390085,3640,3640,3640,3640,0
20241017,190400,1577390085,3640,3640,3640,3640,0
20241017,190300,1577390085,3640,3640,3640,3640,0
20241017,190200,1577390085,3640,3640,3640,3640,0
20241017,190100,1577390085,3640,3640,3640,3640,0
20241017,190000,1577390085,3640,3640,3640,3640,0
20241017,185900,1577390085,3640,3640,3640,3640,0
20241017,185800,1577390085,3640,3640,3640,3640,0
20241017,185700,1577390085,3640,3640,3640,3640,0
20241017,185600,1577390085,3640,3640,3640,3640,0
20241017,185500,1577390085,3640,3640,3640,3640,0
20241017,185400,1577390085,3640,3640,3640,3640,0
20241017,185300,1577390085,3640,3640,3640,3640,0
20241017,185200,1577390085,3640,3640,3640,3640,0
20241017,185100,1577390085,3640,3640,3640,3640,0
20241017,185000,1577390085,3640,3640,3640,3640,10833
20241017,184900,1577390085,3640,3640,3640,3640,0
20241017,184800,1577390085,3640,3640,3640,3640,0
20241017,184700,1577390085,3640,3640,3640,3640,0
20241017,184600,1577390085,3640,3640,3640,3640,0
20241017,184500,1577390085,3640,3640,3640,3640,0
20241017,184400,1577390085,3640,3640,3640,3640,0
20241017,184300,1577390085,3640,3640,3640,3640,0
20241017,184200,1577390085,3640,3640,3640,3640,0
20241017,184100,1577390085,3640,3640,3640,3640,0
20241017,184000,1577390085,3640,3640,3640,3640,0
20241017,183900,1577390085,3640,3640,3640,3640,0
20241017,183800,1577390085,3640,3640,3640,3640,0
20241017,183700,1577390085,3640,3640,3640,3640,0
20241017,183600,1577390085,3640,3640,3640,3640,0
20241017,183500,1577390085,3640,3640,3640,3640,0
20241017,183400,1577390085,3640,3640,3640,3640,0
20241017,183300,1577390085,3640,3640,3640,3640,0
20241017,183200,1577390085,3640,3640,3640,3640,0
20241017,183100,1577390085,3640,3640,3640,3640,0
20241017,183000,1577390085,3640,3640,3640,3640,0
20241017,182900,1577390085,3640,3640,3640,3640,0
20241017,182800,1577390085,3640,3640,3640,3640,0
20241017,182700,1577390085,3640,3640,3640,3640,0
20241017,182600,1577390085,3640,3640,3640,3640,0
20241017,182500,1577390085,3640,3640,3640,3640,0
20241017,182400,1577390085,3640,3640,3640,3640,0
20241017,182300,1577390085,3640,3640,3640,3640,0
20241017,182200,1577390085,3640,3640,3640,3640,0
20241017,182100,1577390085,3640,3640,3640,3640,0
20241017,182000,1577390085,3640,3640,3640,3640,10833
20241017,181900,1577390085,3640,3640,3640,3640,0
20241017,181800,1577390085,3640,3640,3640,3640,0
20241017,181700,1577390085,3640,3640,3640,3640,0
20241017,181600,1577390085,3640,3640,3640,3640,0
20241017,181500,1577390085,3640,3640,3640,3640,0
20241017,181400,1577390085,3640,3640,3640,3640,0
20241017,181300,1577390085,3640,3640,3640,3640,0
20241017,181200,1577390085,3640,3640,3640,3640,0
20241017,181100,1577390085,3640,3640,3640,3640,0
20241017,181000,1577390085,3640,3640,3640,3640,0
20241017,180900,1577390085,3640,3640,3640,3640,0
20241017,180800,1577390085,3640,3640,3640,3640,0
20241017,180700,1577390085,3640,3640,3640,3640,0
20241017,180600,1577390085,3640,3640,3640,3640,0
20241017,180500,1577390085,3640,3640,3640,3640,0
20241017,180400,1577390085,3640,3640,3640,3640,0
20241017,180300,1577390085,3640,3640,3640,3640,0
20241017,180200,1577390085,3640,3640,3640,3640,0
20241017,180100,1577390085,3640,3640,3640,3640,0
20241017,180000,1577390085,3640,3640,3640,3640,0
20241017,175900,1577390085,3640,3640,3640,3640,0
20241017,175800,1577390085,3640,3640,3640,3640,0
20241017,175700,1577390085,3640,3640,3640,3640,0
20241017,175600,1577390085,3640,3640,3640,3640,0
20241017,175500,1577390085,3640,3640,3640,3640,0
20241017,175400,1577390085,3640,3640,3640,3640,0
20241017,175300,1577390085,3640,3640,3640,3640,0
20241017,175200,1577390085,3640,3640,3640,3640,0
20241017,175100,1577390085,3640,3640,3640,3640,0
20241017,175000,1577390085,3640,3640,3640,3640,10833
20241017,174900,1577390085,3640,3640,3640,3640,0
20241017,174800,1577390085,3640,3640,3640,3640,0
20241017,174700,1577390085,3640,3640,3640,3640,0
20241017,174600,1577390085,3640,3640,3640,3640,0
20241017,174500,1577390085,3640,3640,3640,3640,0
20241017,174400,1577390085,3640,3640,3640,3640,0
20241017,174300,1577390085,3640,3640,3640,3640,0
20241017,174200,1577390085,3640,3640,3640,3640,0
20241017,174100,1577390085,3640,3640,3640,3640,0
20241017,174000,1577390085,3640,3640,3640,3640,0
20241017,173900,1577390085,3640,3640,3640,3640,0
20241017,173800,1577390085,3640,3640,3640,3640,0
20241017,173700,1577390085,3640,3640,3640,3640,0
20241017,173600,1577390085,3640,3640,3640,3640,0
20241017,173500,1577390085,3640,3640,3640,3640,0
20241017,173400,1577390085,3640,3640,3640,3640,0
20241017,173300,1577390085,3640,3640,3640,3640,0
20241017,173200,1577390085,3640,3640,3640,3640,0
20241017,173100,1577390085,3640,3640,3640,3640,0
20241017,173000,1577390085,3640,3640,3640,3640,0
20241017,172900,1577390085,3640,3640,3640,3640,0
20241017,172800,1577390085,3640,3640,3640,3640,0
20241017,172700,1577390085,3640,3640,3640,3640,0
20241017,172600,1577390085,3640,3640,3640,3640,0
20241017,172500,1577390085,3640,3640,3640,3640,0
20241017,172400,1577390085,3640,3640,3640,3640,0
20241017,172300,1577390085,3640,3640,3640,3640,0
20241017,172200,1577390085,3640,3640,3640,3640,0
20241017,172100,1577390085,3640,3640,3640,3640,0
20241017,172000,1577390085,3640,3640,3640,3640,10833
20241017,171900,1577390085,3640,3640,3640,3640,0
20241017,171800,1577390085,3640,3640,3640,3640,0
20241017,171700,1577390085,3640,3640,3640,3640,0
20241017,171600,1577390085,3640,3640,3640,3640,0
20241017,171500,1577390085,3640,3640,3640,3640,0
20241017,171400,1577390085,3640,3640,3640,3640,0
20241017,171300,1577390085,3640,3640,3640,3640,0
20241017,171200,1577390085,3640,3640,3640,3640,0
20241017,171100,1577390085,3640,3640,3640,3640,0
20241017,171000,1577390085,3640,3640,3640,3640,0
20241017,170900,1577390085,3640,3640,3640,3640,0
20241017,170800,1577390085,3640,3640,3640,3640,0
20241017,170700,1577390085,3640,3640,3640,3640,0
20241017,170600,1577390085,3640,3640,3640,3640,0
20241017,170500,1577390085,3640,3640,3640,3640,0
20241017,170400,1577390085,3640,3640,3640,3640,0
20241017,170300,1577390085,3640,3640,3640,3640,0
20241017,170200,1577390085,3640,3640,3640,3640,0
20241017,170100,1577390085,3640,3640,3640,3640,0
20241017,170000,1577390085,3640,3640,3640,3640,0
20241017,165900,1577390085,3640,3640,3640,3640,0
20241017,165800,1577390085,3640,3640,3640,3640,0
20241017,165700,1577390085,3640,3640,3640,3640,0
20241017,165600,1577390085,3640,3640,3640,3640,0
20241017,165500,1577390085,3640,3640,3640,3640,0
20241017,165400,1577390085,3640,3640,3640,3640,0
20241017,165300,1577390085,3640,3640,3640,3640,0
20241017,165200,1577390085,3640,3640,3640,3640,0
20241017,165100,1577390085,3640,3640,3640,3640,0
20241017,165000,1577390085,3640,3640,3640,3640,10833
20241017,164900,1577390085,3640,3640,3640,3640,0
20241017,164800,1577390085,3640,3640,3640,3640,0
20241017,164700,1577390085,3640,3640,3640,3640,0
20241017,164600,1577390085,3640,3640,3640,3640,0
20241017,164500,1577390085,3640,3640,3640,3640,0
20241017,164400,1577390085,3640,3640,3640,3640,0
20241017,164300,1577390085,3640,3640,3640,3640,0
20241017,164200,1577390085,3640,3640,3640,3640,0
20241017,164100,1577390085,3640,3640,3640,3640,0
20241017,164000,1577390085,3640,3640,3640,3640,0
20241017,163900,1577390085,3640,3640,3640,3640,0
20241017,163800,1577390085,3640,3640,3640,3640,0
20241017,163700,1577390085,3640,3640,3640,3640,0
20241017,163600,1577390085,3640,3640,3640,3640,0
20241017,163500,1577390085,3640,3640,3640,3640,0
20241017,163400,1577390085,3640,3640,3640,3640,0
20241017,163300,1577390085,3640,3640,3640,3640,0
20241017,163200,1577390085,3640,3640,3640,3640,0
20241017,163100,1577390085,3640,3640,3640,3640,0
20241017,163000,1577390085,3640,3640,3640,3640,0
20241017,162900,1577390085,3640,3640,3640,3640,0
20241017,162800,1577390085,3640,3640,3640,3640,0
20241017,162700,1577390085,3640,3640,3640,3640,0
20241017,162600,1577390085,3640,3640,3640,3640,0
20241017,162500,1577390085,3640,3640,3640,3640,0
20241017,162400,1577390085,3640,3640,3640,3640,0
20241017,162300,1577390085,3640,3640,3640,3640,0
20241017,162200,1577390085,3640,3640,3640,3640,0
20241017,162100,1577390085,3640,3640,3640,3640,0
20241017,162000,1577390085,3640,3640,3640,3640,10833
20241017,161900,1577390085,3640,3640,3640,3640,0
20241017,161800,1577390085,3640,3640,3640,3640,0
20241017,161700,1577390085,3640,3640,3640,3640,0
20241017,161600,1577390085,3640,3640,3640,3640,0
20241017,161500,1577390085,3640,3640,3640,3640,0
20241017,161400,1577390085,3640,3640,3640,3640,0
20241017,161300,1577390085,3640,3640,3640,3640,0
20241017,161200,1577390085,3640,3640,3640,3640,0
20241017,161100,1577390085,3640,3640,3640,3640,0
20241017,161000,1577390085,3640,3640,3640,3640,0
20241017,160900,1577390085,3640,3640,3640,3640,0
20241017,160800,1577390085,3640,3640,3640,3640,0
20241017,160700,1577390085,3640,3640,3640,3640,0
20241017,160600,1577390085,3640,3640,3640,3640,0
20241017,160500,1577390085,3640,3640,3640,3640,0
20241017,160400,1577390085,3640,3640,3640,3640,0
20241017,160300,1577390085,3640,3640,3640,3640,0
20241017,160200,1577390085,3640,3640,3640,3640,0
20241017,160100,1577390085,3640,3640,3640,3640,0
20241017,160000,1577390085,3640,3640,3640,3640,0
20241017,155900,1577390085,3640,3640,3640,3640,0
20241017,155800,1577390085,3640,3640,3640,3640,0
20241017,155700,1577390085,3640,3640,3640,3640,0
20241017,155600,1577390085,3640,3640,3640,3640,0
20241017,155500,1577390085,3640,3640,3640,3640,0
20241017,155400,1577390085,3640,3640,3640,3640,0
20241017,155300,1577390085,3640,3640,3640,3640,0
20241017,155200,1577390085,3640,3640,3640,3640,0
20241017,155100,1577390085,3640,3640,3640,3640,0
20241017,155000,1577390085,3640,3640,3640,3640,10833
20241017,154900,1577390085,3640,3640,3640,3640,0
20241017,154800,1577390085,3640,3640,3640,3640,0
20241017,154700,1577390085,3640,3640,3640,3640,0
20241017,154600,1577390085,3640,3640,3640,3640,0
20241017,154500,1577390085,3640,3640,3640,3640,0
20241017,154400,1577390085,3640,3640,3640,3640,0
20241017,154300,1577390085,3640,3640,3640,3640,0
20241017,154200,1577390085,3640,3640,3640,3640,0
20241017,154100,1577390085,3640,3640,3640,3640,0
20241017,154000,1577390085,3640,3640,3640,3640,0
20241017,153900,1577390085,3640,3640,3640,3640,0
20241017,153800,1577390085,3640,3640,3640,3640,0
20241017,153700,1577390085,3640,3640,3640,3640,0
20241017,153600,1577390085,3640,3640,3640,3640,0
20241017,153500,1577390085,3640,3640,3640,3640,0
20241017,153400,1577390085,3640,3640,3640,3640,0
20241017,153300,1577390085,3640,3640,3640,3640,0
20241017,153200,1577390085,3640,3640,3640,3640,0
20241017,153100,1577390085,3640,3640,3640,3640,0
20241017,153000,1577390085,3640,3640,3640,3640,10833
20241017,152900,1537957965,3640,3640,3640,3640,0
20241017,152800,1537957965,3640,3640,3640,3640,0
20241017,152700,1537957965,3640,3640,3640,3640,0
20241017,152600,1537957965,3640,3640,3640,3640,0
20241017,152500,1537957965,3640,3640,3640,3640,0
20241017,152400,1537957965,3640,3640,3640,3640,0
20241017,152300,1537957965,3640,3640,3640,3640,0
20241017,152200,1537957965,3640,3640,3640,3640,0
20241017,152100,1537957965,3640,3640,3640,3640,0
20241017,152000,1537957965,3640,3640,3640,3640,0
20241017,151900,1537957965,3640,3625,3640,3625,2303
20241017,151800,1529584335,3625,3625,3625,3625,610
20241017,151700,1527373085,3625,3625,3625,3625,110
20241017,151600,1526974335,3625,3625,3625,3625,75
20241017,151500,1526702460,3625,3625,3625,3625,62
20241017,151400,1526477710,3625,3625,3625,3625,944
20241017,151300,1523055710,3625,3625,3625,3625,240
20241017,151200,1522185710,3620,3625,3630,3620,279
20241017,151100,1521174260,3625,3615,3625,3615,15
20241017,151000,1521119925,3625,3625,3625,3610,4123
20241017,150900,1506215775,3625,3625,3625,3620,435
20241017,150800,1504639785,3625,3625,3625,3625,1555
20241017,150700,1499002910,3625,3625,3625,3625,2215
20241017,150600,1490973535,3620,3620,3625,3615,1499
20241017,150500,1485547430,3625,3625,3625,3625,1
20241017,150400,1485543805,3625,3620,3625,3615,83
20241017,150300,1485242965,3620,3620,3620,3615,561
20241017,150200,1483213330,3620,3625,3630,3620,2959
20241017,150100,1472498490,3630,3630,3630,3630,66
20241017,150000,1472258910,3625,3625,3630,3625,805
20241017,145900,1469338400,3625,3625,3635,3625,209
20241017,145800,1468580745,3625,3625,3630,3625,422
20241017,145700,1467048905,3630,3625,3630,3620,387
20241017,145600,1465646995,3625,3630,3630,3625,10
20241017,145500,1465610700,3630,3620,3630,3615,582
20241017,145400,1463505105,3615,3625,3625,3615,2375
20241017,145300,1454905735,3625,3630,3630,3625,2448
20241017,145200,1446028200,3630,3635,3640,3630,356
20241017,145100,1444734780,3635,3630,3635,3630,459
20241017,145000,1443067500,3635,3630,3635,3630,1063
20241017,144900,1439208545,3635,3635,3635,3635,12
20241017,144800,1439164925,3630,3630,3630,3630,242
20241017,144700,1438286465,3640,3630,3640,3630,269
20241017,144600,1437309630,3640,3635,3640,3630,481
20241017,144500,1435562835,3635,3630,3635,3630,244
20241017,144400,1434677085,3630,3630,3630,3630,708
20241017,144300,1432107045,3630,3635,3635,3630,130
20241017,144200,1431634525,3635,3635,3635,3630,243
20241017,144100,1430751585,3635,3640,3640,3635,14
20241017,144000,1430700650,3640,3635,3645,3635,1057
20241017,143900,1426852925,3635,3640,3640,3635,242
20241017,143800,1425972875,3645,3645,3645,3645,0
20241017,143700,1425972875,3645,3635,3645,3635,1189
20241017,143600,1421644195,3635,3635,3635,3635,344
20241017,143500,1420393755,3640,3635,3640,3635,1024
20241017,143400,1416671465,3635,3640,3640,3635,6
20241017,143300,1416649650,3635,3640,3640,3635,1650
20241017,143200,1410644875,3645,3645,3645,3645,70
20241017,143100,1410389725,3650,3650,3650,3650,0
20241017,143000,1410389725,3650,3645,3650,3640,831
20241017,142900,1407361930,3645,3645,3645,3645,53
20241017,142800,1407168745,3645,3645,3645,3645,0
20241017,142700,1407168745,3645,3640,3645,3640,1069
20241017,142600,1403273490,3640,3640,3640,3640,163
20241017,142500,1402680170,3640,3640,3640,3640,1317
20241017,142400,1397886290,3640,3645,3645,3640,5495
20241017,142300,1377864200,3645,3645,3645,3645,113
20241017,142200,1377452315,3645,3640,3645,3640,506
20241017,142100,1375609855,3640,3640,3645,3640,247
20241017,142000,1374710765,3645,3645,3645,3645,14
20241017,141900,1374659735,3650,3645,3650,3645,155
20241017,141800,1374094440,3650,3645,3650,3645,1007
20241017,141700,1370418915,3645,3645,3645,3640,985
20241017,141600,1366833455,3650,3650,3650,3650,0
20241017,141500,1366833455,3650,3650,3650,3650,63
20241017,141400,1366603505,3650,3645,3650,3645,253
20241017,141300,1365681260,3645,3645,3645,3645,382
20241017,141200,1364288870,3650,3650,3650,3650,120
20241017,141100,1363850870,3650,3650,3650,3650,1
20241017,141000,1363847220,3650,3650,3650,3650,9
20241017,140900,1363814370,3650,3650,3650,3650,52
20241017,140800,1363624570,3645,3645,3645,3645,87
20241017,140700,1363307455,3650,3645,3650,3645,74
20241017,140600,1363037405,3645,3645,3645,3645,6
20241017,140500,1363015535,3650,3650,3650,3650,78
20241017,140400,1362730835,3650,3650,3650,3650,0
20241017,140300,1362730835,3650,3650,3650,3650,86
20241017,140200,1362416935,3650,3650,3650,3650,53
20241017,140100,1362223485,3650,3650,3650,3650,0
20241017,140000,1362223485,3650,3650,3655,3650,584
20241017,135900,1360091870,3650,3650,3650,3650,53
20241017,135800,1359898420,3645,3645,3645,3645,603
20241017,135700,1357700485,3640,3640,3640,3640,52
20241017,135600,1357511205,3640,3640,3640,3640,10
20241017,135500,1357474805,3640,3645,3645,3640,292
20241017,135400,1356410655,3645,3640,3645,3640,285
20241017,135300,1355373205,3645,3645,3645,3645,77
20241017,135200,1355092540,3640,3640,3645,3640,123
20241017,135100,1354644420,3640,3640,3640,3640,10
20241017,135000,1354608020,3640,3640,3640,3640,48
20241017,134900,1354433300,3645,3640,3645,3640,66
20241017,134800,1354193015,3640,3645,3645,3640,125
20241017,134700,1353737395,3645,3645,3645,3645,2244
20241017,134600,1345558015,3650,3650,3650,3650,302
20241017,134500,1344455715,3650,3650,3650,3650,80
20241017,134400,1344163715,3650,3645,3650,3645,105
20241017,134300,1343780675,3645,3645,3645,3645,979
20241017,134200,1340212220,3645,3645,3645,3645,1266
20241017,134100,1335597650,3645,3645,3645,3640,174
20241017,134000,1334963450,3645,3645,3645,3645,0
20241017,133900,1334963450,3645,3645,3645,3645,9
20241017,133800,1334930645,3645,3640,3645,3640,70
20241017,133700,1334675530,3635,3635,3640,3635,663
20241017,133600,1332262260,3640,3640,3640,3640,74
20241017,133500,1331992900,3640,3640,3640,3640,681
20241017,133400,1329514060,3645,3645,3645,3645,63
20241017,133300,1329284425,3645,3640,3645,3640,110
20241017,133200,1328883715,3640,3645,3645,3640,6
20241017,133100,1328861870,3645,3640,3645,3640,63
20241017,133000,1328632285,3640,3640,3640,3635,86
20241017,132900,1328319275,3640,3645,3645,3640,45
20241017,132800,1328155425,3640,3640,3645,3640,6729
20241017,132700,1303661460,3645,3645,3645,3645,163
20241017,132600,1303067325,3645,3645,3645,3645,0
20241017,132500,1303067325,3645,3645,3645,3645,5
20241017,132400,1303049100,3645,3640,3645,3640,52
20241017,132300,1302859565,3645,3640,3645,3635,139
20241017,132200,1302353885,3640,3640,3640,3640,4
20241017,132100,1302339325,3640,3640,3640,3640,54
20241017,132000,1302142765,3645,3640,3645,3640,106
20241017,131900,1301756640,3645,3645,3645,3645,9
20241017,131800,1301723835,3645,3640,3645,3640,29
20241017,131700,1301618270,3645,3640,3645,3640,4073
20241017,131600,1286792545,3640,3640,3640,3640,2
20241017,131500,1286785265,3640,3640,3640,3640,10
20241017,131400,1286748865,3640,3640,3640,3640,0
20241017,131300,1286748865,3640,3640,3640,3640,145
20241017,131200,1286221065,3640,3640,3640,3635,1694
20241017,131100,1280058010,3645,3645,3645,3645,0
20241017,131000,1280058010,3645,3640,3645,3640,96
20241017,130900,1279708300,3645,3645,3645,3645,0
20241017,130800,1279708300,3645,3645,3645,3645,1504
20241017,130700,1274226220,3650,3650,3655,3650,3192
20241017,130600,1262575415,3655,3655,3655,3655,11
20241017,130500,1262535210,3660,3660,3660,3660,0
20241017,130400,1262535210,3660,3660,3660,3660,10
20241017,130300,1262498610,3660,3660,3660,3660,10
20241017,130200,1262462010,3655,3655,3655,3655,1182
20241017,130100,1258141800,3655,3655,3655,3655,500
20241017,130000,1256314300,3660,3660,3660,3660,0
20241017,125900,1256314300,3660,3660,3660,3660,71
20241017,125800,1256054440,3655,3660,3660,3655,84
20241017,125700,1255747045,3660,3660,3660,3660,54
20241017,125600,1255549405,3660,3660,3660,3660,76
20241017,125500,1255271245,3660,3660,3660,3660,68
20241017,125400,1255022365,3660,3660,3660,3660,61
20241017,125300,1254799105,3660,3660,3660,3660,84
20241017,125200,1254491665,3660,3665,3665,3655,2051
20241017,125100,1246986570,3665,3665,3665,3665,617
20241017,125000,1244725265,3665,3665,3665,3665,354
20241017,124900,1243427855,3665,3665,3665,3665,76
20241017,124800,1243149315,3665,3665,3665,3660,1571
20241017,124700,1237394105,3670,3665,3675,3665,12291
20241017,124600,1192298820,3665,3665,3665,3665,409
20241017,124500,1190799835,3660,3660,3660,3660,527
20241017,124400,1188871015,3660,3660,3660,3660,59
20241017,124300,1188655075,3660,3660,3660,3655,303
20241017,124200,1187546175,3655,3660,3660,3655,75
20241017,124100,1187271730,3660,3660,3660,3660,94
20241017,124000,1186927690,3660,3660,3660,3660,149
20241017,123900,1186382350,3660,3660,3660,3660,75
20241017,123800,1186107850,3660,3660,3660,3660,79
20241017,123700,1185818710,3660,3660,3660,3660,64
20241017,123600,1185584470,3660,3660,3665,3660,3592
20241017,123500,1172437375,3665,3665,3665,3665,68
20241017,123400,1172188155,3665,3665,3665,3665,73
20241017,123300,1171920610,3665,3665,3665,3665,139
20241017,123200,1171411175,3660,3660,3665,3660,224
20241017,123100,1170591330,3660,3660,3660,3660,891
20241017,123000,1167330270,3660,3660,3660,3660,543
20241017,122900,1165342890,3660,3660,3660,3660,96
20241017,122800,1164991530,3660,3660,3660,3660,70
20241017,122700,1164735330,3660,3660,3660,3660,142
20241017,122600,1164215610,3660,3660,3660,3660,72
20241017,122500,1163952090,3660,3665,3665,3660,1208
20241017,122400,1159530445,3665,3665,3665,3665,71
20241017,122300,1159270230,3665,3665,3665,3665,71
20241017,122200,1159010015,3665,3665,3665,3660,89
20241017,122100,1158683840,3665,3665,3665,3665,210
20241017,122000,1157914190,3660,3660,3660,3660,1
20241017,121900,1157910530,3665,3665,3665,3655,1178
20241017,121800,1153601605,3665,3665,3670,3665,2081
20241017,121700,1145968985,3660,3660,3660,3660,110
20241017,121600,1145566385,3660,3660,3660,3660,68
20241017,121500,1145317505,3660,3665,3665,3660,1203
20241017,121400,1140908845,3660,3660,3660,3660,3
20241017,121300,1140897865,3660,3665,3665,3660,227
20241017,121200,1140066265,3665,3665,3670,3665,120
20241017,121100,1139626450,3670,3660,3670,3660,38
20241017,121000,1139487190,3665,3660,3670,3660,3665
20241017,120900,1126054655,3660,3660,3660,3660,87
20241017,120800,1125736235,3665,3665,3665,3660,238
20241017,120700,1124864110,3665,3660,3665,3660,11
20241017,120600,1124823805,3665,3660,3665,3660,473
20241017,120500,1123092260,3660,3660,3660,3660,1428
20241017,120400,1117865780,3660,3660,3660,3660,136
20241017,120300,1117368020,3655,3660,3660,3655,325
20241017,120200,1116180140,3655,3660,3660,3655,527
20241017,120100,1114253540,3660,3660,3665,3660,588
20241017,120000,1112101165,3660,3645,3660,3645,5022
20241017,115900,1093732835,3650,3640,3650,3640,660
20241017,115800,1091330405,3640,3640,3640,3640,64
20241017,115700,1091097445,3640,3640,3640,3640,134
20241017,115600,1090609685,3640,3640,3640,3640,134
20241017,115500,1090121925,3640,3640,3640,3640,64
20241017,115400,1089888965,3640,3640,3640,3640,278
20241017,115300,1088877045,3635,3635,3635,3635,43
20241017,115200,1088720740,3635,3645,3645,3635,214
20241017,115100,1087941940,3645,3650,3650,3635,812
20241017,115000,1084989370,3650,3650,3650,3645,226
20241017,114900,1084164595,3645,3640,3650,3640,108
20241017,114800,1083771095,3650,3640,3650,3640,11286
20241017,114700,1042604215,3645,3640,3645,3640,135
20241017,114600,1042112810,3640,3635,3640,3635,52
20241017,114500,1041923745,3645,3645,3645,3635,1386
20241017,114400,1036884935,3645,3640,3645,3640,195
20241017,114300,1036174765,3640,3645,3645,3635,2073
20241017,114200,1028638645,3650,3635,3650,3635,60
20241017,114100,1028420495,3635,3640,3640,3635,1834
20241017,114000,1021753770,3640,3650,3650,3640,2189
20241017,113900,1013777250,3650,3650,3650,3650,66
20241017,113800,1013536350,3650,3650,3650,3650,63
20241017,113700,1013306400,3650,3650,3650,3650,190
20241017,113600,1012612900,3650,3650,3650,3650,88
20241017,113500,1012291700,3650,3650,3650,3650,180
20241017,113400,1011634700,3650,3650,3650,3650,72
20241017,113300,1011371900,3650,3650,3650,3650,121
20241017,113200,1010930250,3650,3650,3650,3650,109
20241017,113100,1010532400,3650,3650,3650,3650,140
20241017,113000,1010021400,3645,3645,3645,3645,473
20241017,112900,1008297315,3645,3640,3645,3640,572
20241017,112800,1006212380,3645,3645,3645,3645,76
20241017,112700,1005935360,3645,3645,3645,3645,60
20241017,112600,1005716660,3645,3645,3645,3645,126
20241017,112500,1005257390,3645,3645,3645,3645,151
20241017,112400,1004706995,3645,3650,3650,3640,306
20241017,112300,1003591840,3650,3645,3650,3645,132
20241017,112200,1003110605,3645,3645,3645,3645,75
20241017,112100,1002837230,3645,3645,3650,3640,2345
20241017,112000,994298130,3650,3650,3650,3650,131
20241017,111900,993819980,3650,3650,3650,3650,123
20241017,111800,993371030,3650,3645,3650,3645,158
20241017,111700,992794345,3650,3655,3655,3645,156
20241017,111600,992225305,3655,3650,3655,3650,67
20241017,111500,991980745,3650,3645,3655,3645,1458
20241017,111400,986659545,3650,3650,3650,3650,68
20241017,111300,986411345,3650,3650,3650,3650,130
20241017,111200,985936845,3650,3650,3650,3650,129
20241017,111100,985465995,3645,3650,3650,3645,144
20241017,111000,984940435,3650,3645,3650,3645,92
20241017,110900,984604640,3645,3650,3650,3645,396
20241017,110800,983160595,3650,3650,3650,3650,70
20241017,110700,982905095,3650,3650,3650,3650,81
20241017,110600,982609445,3650,3650,3650,3650,217
20241017,110500,981817395,3650,3650,3650,3650,136
20241017,110400,981320995,3650,3650,3655,3645,164
20241017,110300,980722400,3650,3635,3650,3635,8256
20241017,110200,950676830,3635,3635,3635,3635,5156
20241017,110100,931934770,3635,3635,3635,3635,115
20241017,110000,931516745,3635,3635,3635,3635,636
20241017,105900,929204885,3635,3635,3635,3630,564
20241017,105800,927156550,3635,3635,3635,3635,124
20241017,105700,926705810,3635,3635,3635,3635,58
20241017,105600,926494980,3635,3635,3635,3635,65
20241017,105500,926258705,3635,3635,3635,3635,182
20241017,105400,925597135,3635,3635,3635,3635,82
20241017,105300,925299065,3635,3635,3635,3635,134
20241017,105200,924811975,3635,3635,3635,3635,131
20241017,105100,924335790,3635,3630,3635,3630,756
20241017,105000,921588100,3630,3630,3630,3630,389
20241017,104900,920176030,3630,3630,3630,3630,768
20241017,104800,917388190,3630,3630,3630,3625,127
20241017,104700,916927185,3630,3625,3630,3625,143
20241017,104600,916408100,3630,3625,3630,3620,2566
20241017,104500,907118860,3625,3625,3630,3625,565
20241017,104400,905070090,3625,3630,3630,3625,1569
20241017,104300,899382120,3635,3630,3635,3630,1162
20241017,104200,895158255,3635,3635,3635,3635,190
20241017,104100,894467605,3635,3630,3635,3630,76
20241017,104000,894191720,3630,3635,3635,3625,2146
20241017,103900,886404110,3635,3635,3635,3635,1356
20241017,103800,881475050,3635,3635,3635,3635,143
20241017,103700,880955245,3635,3635,3635,3635,75
20241017,103600,880682620,3630,3635,3635,3630,4347
20241017,103500,864881280,3635,3635,3635,3630,212
20241017,103400,864110685,3635,3635,3635,3630,474
20241017,103300,862389265,3635,3635,3635,3635,67
20241017,103200,862145720,3635,3630,3635,3630,434
20241017,103100,860569380,3635,3630,3635,3630,2468
20241017,103000,851606985,3630,3630,3630,3620,1503
20241017,102900,846159080,3630,3630,3630,3630,263
20241017,102800,845204390,3630,3640,3640,3630,1834
20241017,102700,838539120,3640,3640,3640,3640,77
20241017,102600,838258840,3640,3635,3640,3635,596
20241017,102500,836091105,3635,3630,3635,3630,218
20241017,102400,835299235,3635,3630,3635,3630,148
20241017,102300,834761630,3630,3630,3630,3615,1241
20241017,102200,830267125,3635,3635,3635,3630,281
20241017,102100,829246190,3635,3650,3650,3630,4353
20241017,102000,813395320,3650,3645,3650,3645,501
20241017,101900,811568815,3650,3650,3650,3650,85
20241017,101800,811258565,3650,3650,3650,3650,537
20241017,101700,809298515,3650,3650,3655,3650,834
20241017,101600,806254405,3650,3650,3650,3650,165
20241017,101500,805652155,3650,3655,3655,3650,881
20241017,101400,802436190,3655,3655,3660,3655,75
20241017,101300,802162060,3655,3650,3655,3650,80
20241017,101200,801869665,3655,3650,3655,3650,156
20241017,101100,801299915,3650,3655,3655,3650,916
20241017,101000,797953265,3650,3660,3660,3650,1034
20241017,100900,794175140,3655,3650,3655,3650,848
20241017,100800,791075965,3650,3650,3655,3650,1001
20241017,100700,787419310,3650,3645,3650,3645,947
20241017,100600,783965620,3645,3645,3645,3645,1241
20241017,100500,779442175,3645,3645,3645,3645,226
20241017,100400,778618405,3645,3645,3645,3645,192
20241017,100300,777918565,3635,3640,3640,3635,758
20241017,100200,775162905,3635,3650,3650,3635,450
20241017,100100,773523675,3650,3650,3650,3650,147
20241017,100000,772987125,3650,3650,3650,3650,790
20241017,095900,770103625,3650,3645,3650,3640,1496
20241017,095800,764650700,3645,3645,3650,3630,7215
20241017,095700,738383700,3645,3645,3645,3640,295
20241017,095600,737308525,3645,3640,3645,3640,145
20241017,095500,736780625,3640,3645,3645,3640,124
20241017,095400,736328655,3640,3645,3645,3640,1605
20241017,095300,730478685,3650,3645,3650,3645,527
20241017,095200,728557125,3640,3640,3645,3640,1006
20241017,095100,724893715,3640,3635,3640,3635,282
20241017,095000,723867920,3635,3630,3635,3630,1062
20241017,094900,720012555,3630,3630,3635,3630,4757
20241017,094800,702744635,3630,3620,3630,3620,1330
20241017,094700,697925565,3615,3620,3620,3615,1503
20241017,094600,692489365,3625,3625,3625,3625,1500
20241017,094500,687051865,3630,3635,3635,3625,876
20241017,094400,683872005,3635,3630,3635,3630,324
20241017,094300,682695505,3630,3635,3635,3630,319
20241017,094200,681537045,3630,3625,3630,3620,740
20241017,094100,678851365,3625,3625,3630,3625,330
20241017,094000,677655105,3625,3620,3625,3620,2555
20241017,093900,668405785,3620,3620,3625,3620,2141
20241017,093800,660654110,3620,3620,3620,3620,200
20241017,093700,659930110,3615,3615,3620,3615,2086
20241017,093600,652388355,3615,3595,3615,3595,10586
20241017,093500,614286385,3600,3600,3600,3600,492
20241017,093400,612515185,3600,3600,3600,3600,1221
20241017,093300,608119585,3595,3600,3600,3595,2679
20241017,093200,598475260,3600,3590,3600,3590,17394
20241017,093100,535891260,3590,3580,3590,3580,989
20241017,093000,532345500,3580,3570,3580,3570,10458
20241017,092900,494991400,3570,3580,3585,3570,6537
20241017,092800,471623915,3580,3590,3595,3580,4197
20241017,092700,456587995,3595,3600,3600,3595,8465
20241017,092600,426130320,3595,3590,3605,3585,14807
20241017,092500,372832315,3590,3590,3595,3580,5999
20241017,092400,351324685,3590,3605,3605,3590,35864
20241017,092300,222243230,3605,3610,3615,3605,3567
20241017,092200,209366675,3610,3615,3615,3610,1324
20241017,092100,204586960,3610,3620,3620,3610,1367
20241017,092000,199645390,3615,3620,3620,3615,2105
20241017,091900,192028625,3620,3625,3625,3620,1231
20241017,091800,187571250,3625,3625,3625,3625,300
20241017,091700,186483750,3625,3630,3635,3625,3677
20241017,091600,173152600,3640,3640,3640,3640,1
20241017,091500,173148960,3640,3640,3640,3640,16
20241017,091400,173090720,3645,3645,3645,3630,3890
20241017,091300,158959795,3645,3640,3645,3640,110
20241017,091200,158559345,3640,3640,3640,3640,0
20241017,091100,158559345,3640,3645,3645,3640,2368
20241017,091000,149931360,3650,3650,3650,3650,1413
20241017,090900,144773910,3650,3650,3650,3650,0
20241017,090800,144773910,3650,3665,3665,3650,1981
20241017,090700,137531885,3665,3630,3665,3630,3463
20241017,090600,124890290,3640,3635,3640,3635,1100
20241017,090500,120891785,3630,3635,3640,3630,4214
20241017,090400,105584695,3630,3630,3630,3625,1410
20241017,090300,100471220,3625,3605,3640,3605,4384
20241017,090200,84578435,3605,3605,3605,3605,7199
20241017,090100,58626040,3605,3625,3630,3605,11651
20241017,090000,16547355,3635,3625,3635,3620,4503