KissMeData/036620/min/candle-20241028.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241028,192100,3287125780,3735,3735,3735,3735,16761
20241028,192000,3287125780,3735,3735,3735,3735,0
20241028,191900,3287125780,3735,3735,3735,3735,0
20241028,191800,3287125780,3735,3735,3735,3735,0
20241028,191700,3287125780,3735,3735,3735,3735,0
20241028,191600,3287125780,3735,3735,3735,3735,0
20241028,191500,3287125780,3735,3735,3735,3735,0
20241028,191400,3287125780,3735,3735,3735,3735,0
20241028,191300,3287125780,3735,3735,3735,3735,0
20241028,191200,3287125780,3735,3735,3735,3735,0
20241028,191100,3287125780,3735,3735,3735,3735,0
20241028,191000,3287125780,3735,3735,3735,3735,0
20241028,190900,3287125780,3735,3735,3735,3735,0
20241028,190800,3287125780,3735,3735,3735,3735,0
20241028,190700,3287125780,3735,3735,3735,3735,0
20241028,190600,3287125780,3735,3735,3735,3735,0
20241028,190500,3287125780,3735,3735,3735,3735,0
20241028,190400,3287125780,3735,3735,3735,3735,0
20241028,190300,3287125780,3735,3735,3735,3735,0
20241028,190200,3287125780,3735,3735,3735,3735,0
20241028,190100,3287125780,3735,3735,3735,3735,0
20241028,190000,3287125780,3735,3735,3735,3735,0
20241028,185900,3287125780,3735,3735,3735,3735,0
20241028,185800,3287125780,3735,3735,3735,3735,0
20241028,185700,3287125780,3735,3735,3735,3735,0
20241028,185600,3287125780,3735,3735,3735,3735,0
20241028,185500,3287125780,3735,3735,3735,3735,0
20241028,185400,3287125780,3735,3735,3735,3735,0
20241028,185300,3287125780,3735,3735,3735,3735,0
20241028,185200,3287125780,3735,3735,3735,3735,0
20241028,185100,3287125780,3735,3735,3735,3735,16761
20241028,185000,3287125780,3735,3735,3735,3735,0
20241028,184900,3287125780,3735,3735,3735,3735,0
20241028,184800,3287125780,3735,3735,3735,3735,0
20241028,184700,3287125780,3735,3735,3735,3735,0
20241028,184600,3287125780,3735,3735,3735,3735,0
20241028,184500,3287125780,3735,3735,3735,3735,0
20241028,184400,3287125780,3735,3735,3735,3735,0
20241028,184300,3287125780,3735,3735,3735,3735,0
20241028,184200,3287125780,3735,3735,3735,3735,0
20241028,184100,3287125780,3735,3735,3735,3735,0
20241028,184000,3287125780,3735,3735,3735,3735,0
20241028,183900,3287125780,3735,3735,3735,3735,0
20241028,183800,3287125780,3735,3735,3735,3735,0
20241028,183700,3287125780,3735,3735,3735,3735,0
20241028,183600,3287125780,3735,3735,3735,3735,0
20241028,183500,3287125780,3735,3735,3735,3735,0
20241028,183400,3287125780,3735,3735,3735,3735,0
20241028,183300,3287125780,3735,3735,3735,3735,0
20241028,183200,3287125780,3735,3735,3735,3735,0
20241028,183100,3287125780,3735,3735,3735,3735,0
20241028,183000,3287125780,3735,3735,3735,3735,0
20241028,182900,3287125780,3735,3735,3735,3735,0
20241028,182800,3287125780,3735,3735,3735,3735,0
20241028,182700,3287125780,3735,3735,3735,3735,0
20241028,182600,3287125780,3735,3735,3735,3735,0
20241028,182500,3287125780,3735,3735,3735,3735,0
20241028,182400,3287125780,3735,3735,3735,3735,0
20241028,182300,3287125780,3735,3735,3735,3735,0
20241028,182200,3287125780,3735,3735,3735,3735,0
20241028,182100,3287125780,3735,3735,3735,3735,16761
20241028,182000,3287125780,3735,3735,3735,3735,0
20241028,181900,3287125780,3735,3735,3735,3735,0
20241028,181800,3287125780,3735,3735,3735,3735,0
20241028,181700,3287125780,3735,3735,3735,3735,0
20241028,181600,3287125780,3735,3735,3735,3735,0
20241028,181500,3287125780,3735,3735,3735,3735,0
20241028,181400,3287125780,3735,3735,3735,3735,0
20241028,181300,3287125780,3735,3735,3735,3735,0
20241028,181200,3287125780,3735,3735,3735,3735,0
20241028,181100,3287125780,3735,3735,3735,3735,0
20241028,181000,3287125780,3735,3735,3735,3735,0
20241028,180900,3287125780,3735,3735,3735,3735,0
20241028,180800,3287125780,3735,3735,3735,3735,0
20241028,180700,3287125780,3735,3735,3735,3735,0
20241028,180600,3287125780,3735,3735,3735,3735,0
20241028,180500,3287125780,3735,3735,3735,3735,0
20241028,180400,3287125780,3735,3735,3735,3735,0
20241028,180300,3287125780,3735,3735,3735,3735,0
20241028,180200,3287125780,3735,3735,3735,3735,0
20241028,180100,3287125780,3735,3735,3735,3735,0
20241028,180000,3287125780,3735,3735,3735,3735,0
20241028,175900,3287125780,3735,3735,3735,3735,0
20241028,175800,3287125780,3735,3735,3735,3735,0
20241028,175700,3287125780,3735,3735,3735,3735,0
20241028,175600,3287125780,3735,3735,3735,3735,0
20241028,175500,3287125780,3735,3735,3735,3735,0
20241028,175400,3287125780,3735,3735,3735,3735,0
20241028,175300,3287125780,3735,3735,3735,3735,0
20241028,175200,3287125780,3735,3735,3735,3735,0
20241028,175100,3287125780,3735,3735,3735,3735,16761
20241028,175000,3287125780,3735,3735,3735,3735,0
20241028,174900,3287125780,3735,3735,3735,3735,0
20241028,174800,3287125780,3735,3735,3735,3735,0
20241028,174700,3287125780,3735,3735,3735,3735,0
20241028,174600,3287125780,3735,3735,3735,3735,0
20241028,174500,3287125780,3735,3735,3735,3735,0
20241028,174400,3287125780,3735,3735,3735,3735,0
20241028,174300,3287125780,3735,3735,3735,3735,0
20241028,174200,3287125780,3735,3735,3735,3735,0
20241028,174100,3287125780,3735,3735,3735,3735,0
20241028,174000,3287125780,3735,3735,3735,3735,0
20241028,173900,3287125780,3735,3735,3735,3735,0
20241028,173800,3287125780,3735,3735,3735,3735,0
20241028,173700,3287125780,3735,3735,3735,3735,0
20241028,173600,3287125780,3735,3735,3735,3735,0
20241028,173500,3287125780,3735,3735,3735,3735,0
20241028,173400,3287125780,3735,3735,3735,3735,0
20241028,173300,3287125780,3735,3735,3735,3735,0
20241028,173200,3287125780,3735,3735,3735,3735,0
20241028,173100,3287125780,3735,3735,3735,3735,0
20241028,173000,3287125780,3735,3735,3735,3735,0
20241028,172900,3287125780,3735,3735,3735,3735,0
20241028,172800,3287125780,3735,3735,3735,3735,0
20241028,172700,3287125780,3735,3735,3735,3735,0
20241028,172600,3287125780,3735,3735,3735,3735,0
20241028,172500,3287125780,3735,3735,3735,3735,0
20241028,172400,3287125780,3735,3735,3735,3735,0
20241028,172300,3287125780,3735,3735,3735,3735,0
20241028,172200,3287125780,3735,3735,3735,3735,0
20241028,172100,3287125780,3735,3735,3735,3735,16761
20241028,172000,3287125780,3735,3735,3735,3735,0
20241028,171900,3287125780,3735,3735,3735,3735,0
20241028,171800,3287125780,3735,3735,3735,3735,0
20241028,171700,3287125780,3735,3735,3735,3735,0
20241028,171600,3287125780,3735,3735,3735,3735,0
20241028,171500,3287125780,3735,3735,3735,3735,0
20241028,171400,3287125780,3735,3735,3735,3735,0
20241028,171300,3287125780,3735,3735,3735,3735,0
20241028,171200,3287125780,3735,3735,3735,3735,0
20241028,171100,3287125780,3735,3735,3735,3735,0
20241028,171000,3287125780,3735,3735,3735,3735,0
20241028,170900,3287125780,3735,3735,3735,3735,0
20241028,170800,3287125780,3735,3735,3735,3735,0
20241028,170700,3287125780,3735,3735,3735,3735,0
20241028,170600,3287125780,3735,3735,3735,3735,0
20241028,170500,3287125780,3735,3735,3735,3735,0
20241028,170400,3287125780,3735,3735,3735,3735,0
20241028,170300,3287125780,3735,3735,3735,3735,0
20241028,170200,3287125780,3735,3735,3735,3735,0
20241028,170100,3287125780,3735,3735,3735,3735,0
20241028,170000,3287125780,3735,3735,3735,3735,0
20241028,165900,3287125780,3735,3735,3735,3735,0
20241028,165800,3287125780,3735,3735,3735,3735,0
20241028,165700,3287125780,3735,3735,3735,3735,0
20241028,165600,3287125780,3735,3735,3735,3735,0
20241028,165500,3287125780,3735,3735,3735,3735,0
20241028,165400,3287125780,3735,3735,3735,3735,0
20241028,165300,3287125780,3735,3735,3735,3735,0
20241028,165200,3287125780,3735,3735,3735,3735,0
20241028,165100,3287125780,3735,3735,3735,3735,16761
20241028,165000,3287125780,3735,3735,3735,3735,0
20241028,164900,3287125780,3735,3735,3735,3735,0
20241028,164800,3287125780,3735,3735,3735,3735,0
20241028,164700,3287125780,3735,3735,3735,3735,0
20241028,164600,3287125780,3735,3735,3735,3735,0
20241028,164500,3287125780,3735,3735,3735,3735,0
20241028,164400,3287125780,3735,3735,3735,3735,0
20241028,164300,3287125780,3735,3735,3735,3735,0
20241028,164200,3287125780,3735,3735,3735,3735,0
20241028,164100,3287125780,3735,3735,3735,3735,0
20241028,164000,3287125780,3735,3735,3735,3735,0
20241028,163900,3287125780,3735,3735,3735,3735,0
20241028,163800,3287125780,3735,3735,3735,3735,0
20241028,163700,3287125780,3735,3735,3735,3735,0
20241028,163600,3287125780,3735,3735,3735,3735,0
20241028,163500,3287125780,3735,3735,3735,3735,0
20241028,163400,3287125780,3735,3735,3735,3735,0
20241028,163300,3287125780,3735,3735,3735,3735,0
20241028,163200,3287125780,3735,3735,3735,3735,0
20241028,163100,3287125780,3735,3735,3735,3735,0
20241028,163000,3287125780,3735,3735,3735,3735,0
20241028,162900,3287125780,3735,3735,3735,3735,0
20241028,162800,3287125780,3735,3735,3735,3735,0
20241028,162700,3287125780,3735,3735,3735,3735,0
20241028,162600,3287125780,3735,3735,3735,3735,0
20241028,162500,3287125780,3735,3735,3735,3735,0
20241028,162400,3287125780,3735,3735,3735,3735,0
20241028,162300,3287125780,3735,3735,3735,3735,0
20241028,162200,3287125780,3735,3735,3735,3735,0
20241028,162100,3287125780,3735,3735,3735,3735,16761
20241028,162000,3287125780,3735,3735,3735,3735,0
20241028,161900,3287125780,3735,3735,3735,3735,0
20241028,161800,3287125780,3735,3735,3735,3735,0
20241028,161700,3287125780,3735,3735,3735,3735,0
20241028,161600,3287125780,3735,3735,3735,3735,0
20241028,161500,3287125780,3735,3735,3735,3735,0
20241028,161400,3287125780,3735,3735,3735,3735,0
20241028,161300,3287125780,3735,3735,3735,3735,0
20241028,161200,3287125780,3735,3735,3735,3735,0
20241028,161100,3287125780,3735,3735,3735,3735,0
20241028,161000,3287125780,3735,3735,3735,3735,0
20241028,160900,3287125780,3735,3735,3735,3735,0
20241028,160800,3287125780,3735,3735,3735,3735,0
20241028,160700,3287125780,3735,3735,3735,3735,0
20241028,160600,3287125780,3735,3735,3735,3735,0
20241028,160500,3287125780,3735,3735,3735,3735,0
20241028,160400,3287125780,3735,3735,3735,3735,0
20241028,160300,3287125780,3735,3735,3735,3735,0
20241028,160200,3287125780,3735,3735,3735,3735,0
20241028,160100,3287125780,3735,3735,3735,3735,0
20241028,160000,3287125780,3735,3735,3735,3735,0
20241028,155900,3287125780,3735,3735,3735,3735,0
20241028,155800,3287125780,3735,3735,3735,3735,0
20241028,155700,3287125780,3735,3735,3735,3735,0
20241028,155600,3287125780,3735,3735,3735,3735,0
20241028,155500,3287125780,3735,3735,3735,3735,0
20241028,155400,3287125780,3735,3735,3735,3735,0
20241028,155300,3287125780,3735,3735,3735,3735,0
20241028,155200,3287125780,3735,3735,3735,3735,0
20241028,155100,3287125780,3735,3735,3735,3735,16761
20241028,155000,3287125780,3735,3735,3735,3735,0
20241028,154900,3287125780,3735,3735,3735,3735,0
20241028,154800,3287125780,3735,3735,3735,3735,0
20241028,154700,3287125780,3735,3735,3735,3735,0
20241028,154600,3287125780,3735,3735,3735,3735,0
20241028,154500,3287125780,3735,3735,3735,3735,0
20241028,154400,3287125780,3735,3735,3735,3735,0
20241028,154300,3287125780,3735,3735,3735,3735,0
20241028,154200,3287125780,3735,3735,3735,3735,0
20241028,154100,3287125780,3735,3735,3735,3735,0
20241028,154000,3287125780,3735,3735,3735,3735,0
20241028,153900,3287125780,3735,3735,3735,3735,0
20241028,153800,3287125780,3735,3735,3735,3735,0
20241028,153700,3287125780,3735,3735,3735,3735,0
20241028,153600,3287125780,3735,3735,3735,3735,0
20241028,153500,3287125780,3735,3735,3735,3735,0
20241028,153400,3287125780,3735,3735,3735,3735,0
20241028,153300,3287125780,3735,3735,3735,3735,0
20241028,153200,3287125780,3735,3735,3735,3735,0
20241028,153100,3287125780,3735,3735,3735,3735,0
20241028,153000,3287125780,3735,3735,3735,3735,16761
20241028,152900,3224523445,3740,3740,3740,3740,0
20241028,152800,3224523445,3740,3740,3740,3740,0
20241028,152700,3224523445,3740,3740,3740,3740,0
20241028,152600,3224523445,3740,3740,3740,3740,0
20241028,152500,3224523445,3740,3740,3740,3740,0
20241028,152400,3224523445,3740,3740,3740,3740,0
20241028,152300,3224523445,3740,3740,3740,3740,0
20241028,152200,3224523445,3740,3740,3740,3740,0
20241028,152100,3224523445,3740,3740,3740,3740,0
20241028,152000,3224523445,3740,3740,3740,3740,0
20241028,151900,3224523445,3740,3735,3740,3735,2336
20241028,151800,3215795365,3740,3740,3740,3735,370
20241028,151700,3214412120,3740,3740,3745,3740,1647
20241028,151600,3208249815,3745,3750,3750,3740,7361
20241028,151500,3180694525,3745,3750,3750,3745,6100
20241028,151400,3157819650,3750,3745,3750,3745,2240
20241028,151300,3149430810,3740,3740,3745,3740,2913
20241028,151200,3138532070,3740,3740,3740,3740,8
20241028,151100,3138502150,3740,3735,3740,3735,202
20241028,151000,3137747670,3740,3740,3740,3740,1
20241028,150900,3137743930,3735,3735,3735,3730,568
20241028,150800,3135622500,3735,3735,3735,3735,689
20241028,150700,3133049085,3735,3735,3735,3735,232
20241028,150600,3132182565,3735,3735,3735,3730,202
20241028,150500,3131428110,3735,3735,3740,3735,186
20241028,150400,3130733370,3730,3735,3735,3730,723
20241028,150300,3128033155,3730,3740,3740,3730,3596
20241028,150200,3114615250,3740,3735,3740,3735,921
20241028,150100,3111171630,3740,3745,3750,3740,2877
20241028,150000,3100400390,3750,3745,3750,3745,209
20241028,145900,3099616740,3750,3745,3750,3740,1087
20241028,145800,3095544975,3750,3745,3750,3745,2640
20241028,145700,3085657230,3745,3745,3745,3745,2448
20241028,145600,3076489470,3745,3745,3745,3740,805
20241028,145500,3073474755,3740,3740,3745,3735,1381
20241028,145400,3068309815,3740,3740,3740,3735,106
20241028,145300,3067913410,3740,3735,3740,3725,575
20241028,145200,3065768685,3735,3725,3735,3720,1603
20241028,145100,3059796985,3725,3720,3725,3720,9139
20241028,145000,3025791055,3725,3730,3730,3725,5113
20241028,144900,3006734210,3730,3730,3730,3730,396
20241028,144800,3005257130,3730,3730,3730,3730,631
20241028,144700,3002903500,3725,3725,3725,3725,192
20241028,144600,3002188300,3725,3725,3725,3720,6727
20241028,144500,2977132125,3725,3725,3725,3725,2
20241028,144400,2977124675,3725,3725,3725,3725,9
20241028,144300,2977091150,3725,3725,3725,3725,467
20241028,144200,2975351575,3725,3725,3725,3720,3880
20241028,144100,2960898580,3730,3730,3730,3725,5
20241028,144000,2960879945,3725,3720,3725,3720,989
20241028,143900,2957198920,3730,3725,3730,3725,1752
20241028,143800,2950672710,3725,3725,3725,3725,101
20241028,143700,2950296485,3725,3725,3730,3725,692
20241028,143600,2947718770,3725,3730,3730,3720,4038
20241028,143500,2932678415,3730,3725,3730,3725,98
20241028,143400,2932313250,3725,3725,3730,3715,1147
20241028,143300,2928047300,3725,3720,3725,3720,535
20241028,143200,2926056425,3725,3725,3725,3725,20
20241028,143100,2925981925,3725,3730,3730,3720,526
20241028,143000,2924023220,3720,3725,3730,3720,3423
20241028,142900,2911281530,3730,3730,3730,3730,82
20241028,142800,2910975670,3730,3730,3730,3730,523
20241028,142700,2909024880,3730,3730,3730,3730,3
20241028,142600,2909013690,3730,3730,3730,3730,52
20241028,142500,2908819730,3730,3730,3730,3725,1023
20241028,142400,2905009030,3735,3730,3735,3730,16
20241028,142300,2904949285,3735,3730,3735,3730,553
20241028,142200,2902886580,3730,3730,3730,3730,402
20241028,142100,2901387120,3730,3730,3730,3730,6
20241028,142000,2901364740,3730,3730,3735,3725,59
20241028,141900,2901144670,3735,3730,3735,3730,715
20241028,141800,2898477715,3730,3725,3730,3725,1174
20241028,141700,2894104555,3730,3730,3730,3730,7
20241028,141600,2894078445,3730,3730,3735,3730,2600
20241028,141500,2884379430,3735,3735,3735,3735,4
20241028,141400,2884364490,3735,3735,3735,3735,3553
20241028,141300,2871094035,3740,3735,3740,3735,850
20241028,141200,2867917290,3740,3740,3740,3735,40
20241028,141100,2867767840,3740,3735,3740,3735,303
20241028,141000,2866636125,3735,3730,3735,3730,795
20241028,140900,2863668810,3730,3735,3735,3730,3632
20241028,140800,2850104215,3740,3740,3740,3740,31
20241028,140700,2849988275,3740,3740,3740,3735,916
20241028,140600,2846564935,3740,3740,3745,3740,755
20241028,140500,2843741180,3750,3750,3750,3750,13
20241028,140400,2843692430,3745,3745,3745,3745,387
20241028,140300,2842243115,3750,3750,3750,3750,64
20241028,140200,2842003115,3750,3750,3750,3750,34
20241028,140100,2841875615,3750,3745,3750,3740,2516
20241028,140000,2832463175,3740,3740,3740,3740,300
20241028,135900,2831341175,3740,3745,3745,3740,2155
20241028,135800,2823271470,3745,3745,3745,3745,388
20241028,135700,2821818410,3745,3745,3745,3740,1011
20241028,135600,2818032220,3745,3745,3745,3745,0
20241028,135500,2818032220,3745,3750,3750,3745,1627
20241028,135400,2811937130,3750,3750,3750,3750,7
20241028,135300,2811910880,3750,3750,3750,3750,9
20241028,135200,2811877130,3745,3745,3750,3745,607
20241028,135100,2809601930,3745,3745,3745,3745,1607
20241028,135000,2803583715,3745,3745,3745,3745,8
20241028,134900,2803553755,3745,3745,3745,3745,397
20241028,134800,2802066990,3740,3740,3740,3740,0
20241028,134700,2802066990,3740,3740,3745,3740,3406
20241028,134600,2789328510,3740,3735,3740,3735,714
20241028,134500,2786659495,3740,3735,3740,3735,65
20241028,134400,2786416670,3740,3740,3740,3735,150
20241028,134300,2785855870,3735,3740,3740,3735,421
20241028,134200,2784281345,3740,3740,3740,3740,2171
20241028,134100,2776161805,3740,3740,3740,3740,637
20241028,134000,2773779425,3740,3740,3740,3740,389
20241028,133900,2772324565,3740,3740,3740,3740,0
20241028,133800,2772324565,3740,3735,3740,3735,349
20241028,133700,2771021045,3735,3740,3740,3730,3134
20241028,133600,2759320035,3745,3740,3745,3740,201
20241028,133500,2758568290,3745,3745,3745,3745,31
20241028,133400,2758452195,3745,3745,3745,3745,398
20241028,133300,2756961685,3740,3745,3745,3740,54
20241028,133200,2756759705,3745,3750,3750,3745,8
20241028,133100,2756729740,3745,3750,3750,3740,2265
20241028,133000,2748254770,3745,3745,3745,3745,0
20241028,132900,2748254770,3745,3745,3745,3745,6
20241028,132800,2748232300,3750,3745,3750,3745,600
20241028,132700,2745985230,3745,3745,3750,3740,670
20241028,132600,2743479285,3745,3745,3745,3745,1
20241028,132500,2743475540,3745,3750,3750,3745,406
20241028,132400,2741955005,3750,3750,3750,3750,0
20241028,132300,2741955005,3750,3750,3750,3750,0
20241028,132200,2741955005,3750,3740,3750,3735,1537
20241028,132100,2736206975,3740,3745,3745,3740,3824
20241028,132000,2721895300,3750,3750,3750,3750,10
20241028,131900,2721857800,3750,3750,3750,3750,404
20241028,131800,2720342800,3750,3745,3750,3745,92
20241028,131700,2719997950,3745,3745,3745,3745,1
20241028,131600,2719994205,3745,3740,3745,3740,1013
20241028,131500,2716203640,3740,3745,3745,3740,1625
20241028,131400,2710123695,3745,3755,3755,3745,9117
20241028,131300,2675913420,3760,3760,3760,3760,399
20241028,131200,2674413180,3760,3760,3760,3760,10
20241028,131100,2674375580,3760,3760,3765,3760,96
20241028,131000,2674014565,3760,3760,3760,3760,729
20241028,130900,2671273525,3765,3765,3765,3765,2
20241028,130800,2671265995,3765,3765,3765,3765,0
20241028,130700,2671265995,3765,3765,3765,3760,2584
20241028,130600,2661547715,3765,3760,3770,3760,1034
20241028,130500,2657654685,3770,3770,3770,3770,14
20241028,130400,2657601905,3765,3765,3765,3765,388
20241028,130300,2656141085,3775,3760,3775,3760,176
20241028,130200,2655478785,3760,3760,3760,3760,1141
20241028,130100,2651188625,3760,3760,3760,3760,396
20241028,130000,2649699665,3755,3755,3755,3755,209
20241028,125900,2648914870,3755,3755,3755,3755,1904
20241028,125800,2641765350,3755,3765,3765,3755,3024
20241028,125700,2630403175,3760,3760,3765,3760,1820
20241028,125600,2623559520,3760,3760,3760,3760,91
20241028,125500,2623217360,3755,3765,3765,3755,4351
20241028,125400,2606876320,3760,3765,3765,3760,379
20241028,125300,2605450820,3760,3760,3765,3760,193
20241028,125200,2604724680,3765,3765,3765,3765,92
20241028,125100,2604378300,3765,3765,3765,3765,93
20241028,125000,2604028155,3760,3760,3760,3760,91
20241028,124900,2603685995,3755,3770,3770,3755,5693
20241028,124800,2582280790,3765,3775,3775,3765,669
20241028,124700,2579758255,3770,3770,3770,3770,119
20241028,124600,2579309625,3775,3775,3775,3770,1115
20241028,124500,2575103610,3775,3775,3775,3775,92
20241028,124400,2574756310,3775,3775,3775,3770,2998
20241028,124300,2563448865,3775,3775,3775,3775,1650
20241028,124200,2557220115,3775,3775,3775,3775,158
20241028,124100,2556623665,3775,3775,3775,3775,643
20241028,124000,2554196340,3775,3775,3775,3775,496
20241028,123900,2552323940,3775,3775,3775,3775,356
20241028,123800,2550980040,3775,3775,3775,3775,103
20241028,123700,2550591215,3775,3770,3775,3770,485
20241028,123600,2548760365,3775,3775,3775,3775,1136
20241028,123500,2544471965,3775,3775,3775,3775,13
20241028,123400,2544422890,3775,3775,3775,3775,1217
20241028,123300,2539828715,3775,3775,3775,3775,1139
20241028,123200,2535528990,3770,3770,3770,3770,422
20241028,123100,2533938050,3775,3770,3775,3770,113
20241028,123000,2533511580,3770,3770,3775,3770,1137
20241028,122900,2529224620,3770,3775,3775,3770,684
20241028,122800,2526645480,3775,3775,3775,3770,575
20241028,122700,2524474870,3775,3775,3775,3775,166
20241028,122600,2523848220,3775,3775,3775,3775,100
20241028,122500,2523470720,3770,3770,3775,3770,742
20241028,122400,2520672360,3770,3770,3770,3765,3297
20241028,122300,2508246955,3765,3770,3770,3765,320
20241028,122200,2507040655,3770,3770,3770,3770,492
20241028,122100,2505185815,3770,3770,3770,3770,184
20241028,122000,2504492135,3770,3765,3770,3765,13
20241028,121900,2504443135,3765,3765,3765,3765,1016
20241028,121800,2500617895,3765,3765,3765,3765,92
20241028,121700,2500271515,3765,3765,3765,3765,92
20241028,121600,2499925135,3765,3755,3765,3755,118
20241028,121500,2499480875,3760,3765,3765,3760,1017
20241028,121400,2495656470,3765,3765,3765,3765,179
20241028,121300,2494982535,3765,3765,3765,3765,585
20241028,121200,2492780010,3760,3765,3765,3760,2368
20241028,121100,2483872545,3760,3760,3760,3760,363
20241028,121000,2482507665,3765,3765,3765,3760,708
20241028,120900,2479842635,3765,3765,3765,3765,262
20241028,120800,2478856205,3765,3765,3765,3765,444
20241028,120700,2477184545,3765,3765,3765,3765,1544
20241028,120600,2471371385,3765,3765,3765,3765,647
20241028,120500,2468935430,3770,3770,3770,3770,92
20241028,120400,2468588590,3770,3765,3770,3765,211
20241028,120300,2467793705,3760,3765,3770,3760,459
20241028,120200,2466065165,3770,3765,3770,3765,591
20241028,120100,2463839530,3770,3770,3770,3770,203
20241028,120000,2463074220,3770,3770,3770,3765,600
20241028,115900,2460812225,3770,3770,3770,3770,11
20241028,115800,2460770755,3770,3770,3770,3770,92
20241028,115700,2460423915,3770,3765,3770,3765,725
20241028,115600,2457690795,3770,3770,3770,3770,1133
20241028,115500,2453419385,3770,3765,3770,3765,401
20241028,115400,2451909160,3770,3770,3770,3765,1018
20241028,115300,2448073985,3770,3770,3770,3770,92
20241028,115200,2447727145,3770,3770,3770,3770,110
20241028,115100,2447312445,3775,3775,3775,3770,767
20241028,115000,2444419785,3770,3775,3775,3770,394
20241028,114900,2442933885,3770,3770,3775,3770,196
20241028,114800,2442194235,3770,3775,3775,3770,116
20241028,114700,2441756345,3770,3775,3775,3770,54
20241028,114600,2441552595,3770,3770,3770,3770,52
20241028,114500,2441356555,3770,3765,3770,3765,500
20241028,114400,2439471585,3765,3765,3765,3765,259
20241028,114300,2438496450,3765,3765,3765,3765,829
20241028,114200,2435375265,3765,3765,3765,3765,678
20241028,114100,2432822595,3765,3765,3770,3765,100
20241028,114000,2432445620,3760,3775,3775,3760,7045
20241028,113900,2405921030,3775,3770,3775,3770,940
20241028,113800,2402375235,3770,3770,3770,3770,174
20241028,113700,2401719255,3770,3770,3770,3770,118
20241028,113600,2401274395,3770,3765,3770,3765,844
20241028,113500,2398094015,3770,3765,3770,3765,95
20241028,113400,2397735875,3770,3765,3775,3765,418
20241028,113300,2396159355,3765,3770,3775,3765,3362
20241028,113200,2383494335,3775,3780,3785,3775,793
20241028,113100,2380495730,3785,3780,3785,3770,2510
20241028,113000,2371017835,3780,3770,3780,3770,1209
20241028,112900,2366448035,3770,3780,3780,3770,938
20241028,112800,2362904135,3780,3775,3780,3775,275
20241028,112700,2361866000,3770,3775,3775,3770,525
20241028,112600,2359884275,3775,3775,3775,3775,100
20241028,112500,2359506775,3775,3775,3775,3775,93
20241028,112400,2359155700,3775,3775,3775,3775,689
20241028,112300,2356554725,3775,3775,3775,3775,650
20241028,112200,2354100975,3775,3775,3775,3775,149
20241028,112100,2353538500,3775,3775,3775,3775,1510
20241028,112000,2347838250,3775,3775,3775,3775,958
20241028,111900,2344221800,3780,3775,3780,3775,302
20241028,111800,2343080785,3775,3775,3775,3775,523
20241028,111700,2341106460,3775,3775,3780,3775,852
20241028,111600,2337889705,3780,3780,3785,3780,13289
20241028,111500,2287648635,3775,3775,3780,3770,3729
20241028,111400,2273569685,3775,3770,3775,3770,2186
20241028,111300,2265328130,3765,3770,3770,3765,2457
20241028,111200,2256066835,3770,3770,3770,3765,1621
20241028,111100,2249959960,3770,3765,3775,3765,4814
20241028,111000,2231811330,3765,3770,3770,3760,2134
20241028,110900,2223776860,3765,3760,3765,3760,1824
20241028,110800,2216913600,3760,3755,3765,3755,1266
20241028,110700,2212157720,3755,3745,3755,3745,2958
20241028,110600,2201067495,3745,3750,3750,3745,673
20241028,110500,2198546650,3750,3740,3755,3740,1420
20241028,110400,2193222180,3745,3755,3760,3745,4105
20241028,110300,2177840925,3760,3765,3765,3755,907
20241028,110200,2174430220,3760,3760,3765,3760,3039
20241028,110100,2163002870,3760,3770,3770,3760,933
20241028,110000,2159490985,3770,3770,3770,3765,1041
20241028,105900,2155567165,3770,3765,3770,3765,1992
20241028,105800,2148063825,3770,3760,3770,3755,11700
20241028,105700,2104030475,3760,3755,3760,3755,531
20241028,105600,2102034170,3755,3750,3760,3750,3055
20241028,105500,2090571895,3750,3760,3760,3750,4366
20241028,105400,2074167535,3765,3765,3770,3765,1197
20241028,105300,2069660370,3770,3765,3770,3765,862
20241028,105200,2066414155,3765,3770,3775,3765,901
20241028,105100,2063018035,3770,3775,3775,3770,1436
20241028,105000,2057602240,3770,3785,3785,3770,7046
20241028,104900,2030976825,3785,3785,3785,3775,6569
20241028,104800,2006152155,3785,3780,3785,3775,1515
20241028,104700,2000421230,3785,3780,3785,3780,6931
20241028,104600,1974210810,3780,3775,3780,3775,2297
20241028,104500,1965539155,3775,3760,3780,3760,18328
20241028,104400,1896462345,3765,3760,3765,3755,1346
20241028,104300,1891401140,3765,3760,3765,3760,807
20241028,104200,1888363505,3760,3760,3765,3760,2275
20241028,104100,1879804670,3765,3750,3765,3745,7206
20241028,104000,1852728500,3755,3765,3765,3755,5229
20241028,103900,1833045505,3765,3770,3775,3760,6672
20241028,103800,1807900695,3770,3745,3775,3740,48593
20241028,103700,1625229195,3740,3745,3745,3740,1087
20241028,103600,1621158705,3740,3740,3745,3735,1816
20241028,103500,1614372455,3735,3735,3750,3735,9537
20241028,103400,1578675520,3735,3725,3735,3725,3745
20241028,103300,1564707235,3720,3725,3725,3720,718
20241028,103200,1562033490,3725,3720,3725,3720,3063
20241028,103100,1550629365,3720,3720,3725,3720,608
20241028,103000,1548365800,3730,3720,3730,3710,7667
20241028,102900,1519857875,3725,3725,3730,3725,983
20241028,102800,1516195605,3720,3715,3725,3715,2635
20241028,102700,1506395215,3715,3695,3720,3695,4764
20241028,102600,1488747605,3695,3715,3720,3695,7921
20241028,102500,1459414075,3720,3715,3720,3715,327
20241028,102400,1458199210,3710,3710,3720,3705,414
20241028,102300,1456663255,3710,3710,3710,3705,382
20241028,102200,1455246130,3715,3730,3730,3715,721
20241028,102100,1452566510,3720,3710,3730,3710,1341
20241028,102000,1447580995,3705,3695,3705,3695,451
20241028,101900,1445912585,3690,3695,3695,3690,50
20241028,101800,1445728075,3695,3705,3710,3695,1343
20241028,101700,1440757585,3705,3710,3710,3700,1320
20241028,101600,1435866130,3710,3700,3740,3700,4387
20241028,101500,1419567650,3700,3705,3730,3695,11701
20241028,101400,1376160220,3710,3720,3750,3710,78977
20241028,101300,1080799345,3725,3670,3725,3670,36995
20241028,101200,943760470,3665,3670,3680,3665,53695
20241028,101100,746436695,3670,3660,3670,3660,4140
20241028,101000,731258855,3660,3660,3660,3660,1247
20241028,100900,726694835,3660,3660,3660,3660,771
20241028,100800,723872975,3660,3660,3660,3660,101
20241028,100700,723503315,3660,3660,3660,3660,113
20241028,100600,723089735,3660,3660,3660,3655,849
20241028,100500,719982405,3660,3660,3660,3660,132
20241028,100400,719499285,3660,3660,3660,3660,177
20241028,100300,718851465,3660,3655,3660,3655,410
20241028,100200,717350935,3650,3645,3650,3645,1528
20241028,100100,711780360,3640,3645,3645,3640,577
20241028,100000,709677535,3645,3645,3645,3645,591
20241028,095900,707523340,3645,3645,3645,3645,144
20241028,095800,706998460,3645,3645,3645,3645,184
20241028,095700,706327780,3645,3640,3645,3640,170
20241028,095600,705708880,3640,3640,3645,3635,4624
20241028,095500,688877520,3640,3635,3645,3635,1156
20241028,095400,684668130,3635,3640,3640,3635,480
20241028,095300,682922330,3640,3640,3640,3635,1206
20241028,095200,678533450,3640,3640,3640,3635,1456
20241028,095100,673237135,3640,3640,3640,3640,101
20241028,095000,672869495,3640,3640,3640,3640,2092
20241028,094900,665254615,3635,3645,3645,3635,269
20241028,094800,664275655,3645,3655,3655,3640,8394
20241028,094700,633693005,3655,3665,3665,3650,2567
20241028,094600,624318470,3665,3665,3670,3665,490
20241028,094500,622521915,3665,3660,3670,3660,1240
20241028,094400,617977320,3660,3655,3660,3655,3001
20241028,094300,606996750,3655,3655,3655,3655,213
20241028,094200,606218235,3650,3660,3660,3650,1700
20241028,094100,600010600,3660,3655,3660,3655,916
20241028,094000,596661930,3660,3655,3660,3655,1341
20241028,093900,591757330,3655,3650,3655,3645,893
20241028,093800,588498645,3650,3645,3650,3645,549
20241028,093700,586496240,3645,3650,3650,3640,951
20241028,093600,583032370,3650,3655,3655,3650,452
20241028,093500,581381625,3655,3645,3665,3645,1847
20241028,093400,574639755,3645,3645,3650,3630,13501
20241028,093300,525521685,3650,3650,3650,3645,2771
20241028,093200,515417535,3645,3665,3665,3645,14482
20241028,093100,462562295,3660,3670,3670,3660,6268
20241028,093000,439593920,3670,3685,3685,3665,17946
20241028,092900,373684525,3690,3695,3695,3685,11452
20241028,092800,331438270,3695,3700,3700,3695,3836
20241028,092700,317263975,3700,3700,3700,3695,560
20241028,092600,315192215,3695,3700,3700,3695,4049
20241028,092500,300218415,3700,3700,3700,3700,12
20241028,092400,300174015,3700,3705,3705,3700,3109
20241028,092300,288665170,3710,3710,3710,3710,161
20241028,092200,288067860,3715,3715,3720,3710,2733
20241028,092100,277923170,3715,3720,3720,3715,2538
20241028,092000,268494430,3720,3725,3725,3720,2803
20241028,091900,258066680,3720,3720,3725,3720,672
20241028,091800,255564775,3720,3725,3725,3720,1523
20241028,091700,249892740,3720,3720,3725,3715,467
20241028,091600,248154375,3720,3715,3720,3715,8396
20241028,091500,216940780,3710,3700,3715,3700,11612
20241028,091400,173905875,3700,3705,3705,3700,2527
20241028,091300,164553920,3710,3705,3710,3705,4142
20241028,091200,149200575,3710,3715,3715,3710,2202
20241028,091100,141030955,3710,3705,3720,3705,871
20241028,091000,137796235,3705,3705,3720,3700,2336
20241028,090900,129125135,3710,3705,3730,3705,6441
20241028,090800,105176770,3710,3690,3710,3690,2985
20241028,090700,94135350,3690,3665,3700,3665,3198
20241028,090600,82359425,3665,3675,3675,3665,1011
20241028,090500,78651665,3675,3680,3680,3670,1041
20241028,090400,74825645,3680,3685,3685,3675,2680
20241028,090300,64962965,3685,3680,3690,3680,833
20241028,090200,61893150,3680,3675,3680,3675,265
20241028,090100,60918275,3675,3685,3685,3675,3746
20241028,090000,47124130,3690,3695,3695,3690,12491