KissMeData/036620/min/candle-20241024.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241024,192000,1748145635,3620,3620,3620,3620,5568
20241024,191900,1748145635,3620,3620,3620,3620,0
20241024,191800,1748145635,3620,3620,3620,3620,0
20241024,191700,1748145635,3620,3620,3620,3620,0
20241024,191600,1748145635,3620,3620,3620,3620,0
20241024,191500,1748145635,3620,3620,3620,3620,0
20241024,191400,1748145635,3620,3620,3620,3620,0
20241024,191300,1748145635,3620,3620,3620,3620,0
20241024,191200,1748145635,3620,3620,3620,3620,0
20241024,191100,1748145635,3620,3620,3620,3620,0
20241024,191000,1748145635,3620,3620,3620,3620,0
20241024,190900,1748145635,3620,3620,3620,3620,0
20241024,190800,1748145635,3620,3620,3620,3620,0
20241024,190700,1748145635,3620,3620,3620,3620,0
20241024,190600,1748145635,3620,3620,3620,3620,0
20241024,190500,1748145635,3620,3620,3620,3620,0
20241024,190400,1748145635,3620,3620,3620,3620,0
20241024,190300,1748145635,3620,3620,3620,3620,0
20241024,190200,1748145635,3620,3620,3620,3620,0
20241024,190100,1748145635,3620,3620,3620,3620,0
20241024,190000,1748145635,3620,3620,3620,3620,0
20241024,185900,1748145635,3620,3620,3620,3620,0
20241024,185800,1748145635,3620,3620,3620,3620,0
20241024,185700,1748145635,3620,3620,3620,3620,0
20241024,185600,1748145635,3620,3620,3620,3620,0
20241024,185500,1748145635,3620,3620,3620,3620,0
20241024,185400,1748145635,3620,3620,3620,3620,0
20241024,185300,1748145635,3620,3620,3620,3620,0
20241024,185200,1748145635,3620,3620,3620,3620,0
20241024,185100,1748145635,3620,3620,3620,3620,0
20241024,185000,1748145635,3620,3620,3620,3620,5568
20241024,184900,1748145635,3620,3620,3620,3620,0
20241024,184800,1748145635,3620,3620,3620,3620,0
20241024,184700,1748145635,3620,3620,3620,3620,0
20241024,184600,1748145635,3620,3620,3620,3620,0
20241024,184500,1748145635,3620,3620,3620,3620,0
20241024,184400,1748145635,3620,3620,3620,3620,0
20241024,184300,1748145635,3620,3620,3620,3620,0
20241024,184200,1748145635,3620,3620,3620,3620,0
20241024,184100,1748145635,3620,3620,3620,3620,0
20241024,184000,1748145635,3620,3620,3620,3620,0
20241024,183900,1748145635,3620,3620,3620,3620,0
20241024,183800,1748145635,3620,3620,3620,3620,0
20241024,183700,1748145635,3620,3620,3620,3620,0
20241024,183600,1748145635,3620,3620,3620,3620,0
20241024,183500,1748145635,3620,3620,3620,3620,0
20241024,183400,1748145635,3620,3620,3620,3620,0
20241024,183300,1748145635,3620,3620,3620,3620,0
20241024,183200,1748145635,3620,3620,3620,3620,0
20241024,183100,1748145635,3620,3620,3620,3620,0
20241024,183000,1748145635,3620,3620,3620,3620,0
20241024,182900,1748145635,3620,3620,3620,3620,0
20241024,182800,1748145635,3620,3620,3620,3620,0
20241024,182700,1748145635,3620,3620,3620,3620,0
20241024,182600,1748145635,3620,3620,3620,3620,0
20241024,182500,1748145635,3620,3620,3620,3620,0
20241024,182400,1748145635,3620,3620,3620,3620,0
20241024,182300,1748145635,3620,3620,3620,3620,0
20241024,182200,1748145635,3620,3620,3620,3620,0
20241024,182100,1748145635,3620,3620,3620,3620,0
20241024,182000,1748145635,3620,3620,3620,3620,5568
20241024,181900,1748145635,3620,3620,3620,3620,0
20241024,181800,1748145635,3620,3620,3620,3620,0
20241024,181700,1748145635,3620,3620,3620,3620,0
20241024,181600,1748145635,3620,3620,3620,3620,0
20241024,181500,1748145635,3620,3620,3620,3620,0
20241024,181400,1748145635,3620,3620,3620,3620,0
20241024,181300,1748145635,3620,3620,3620,3620,0
20241024,181200,1748145635,3620,3620,3620,3620,0
20241024,181100,1748145635,3620,3620,3620,3620,0
20241024,181000,1748145635,3620,3620,3620,3620,0
20241024,180900,1748145635,3620,3620,3620,3620,0
20241024,180800,1748145635,3620,3620,3620,3620,0
20241024,180700,1748145635,3620,3620,3620,3620,0
20241024,180600,1748145635,3620,3620,3620,3620,0
20241024,180500,1748145635,3620,3620,3620,3620,0
20241024,180400,1748145635,3620,3620,3620,3620,0
20241024,180300,1748145635,3620,3620,3620,3620,0
20241024,180200,1748145635,3620,3620,3620,3620,0
20241024,180100,1748145635,3620,3620,3620,3620,0
20241024,180000,1748145635,3620,3620,3620,3620,0
20241024,175900,1748145635,3620,3620,3620,3620,0
20241024,175800,1748145635,3620,3620,3620,3620,0
20241024,175700,1748145635,3620,3620,3620,3620,0
20241024,175600,1748145635,3620,3620,3620,3620,0
20241024,175500,1748145635,3620,3620,3620,3620,0
20241024,175400,1748145635,3620,3620,3620,3620,0
20241024,175300,1748145635,3620,3620,3620,3620,0
20241024,175200,1748145635,3620,3620,3620,3620,0
20241024,175100,1748145635,3620,3620,3620,3620,0
20241024,175000,1748145635,3620,3620,3620,3620,5568
20241024,174900,1748145635,3620,3620,3620,3620,0
20241024,174800,1748145635,3620,3620,3620,3620,0
20241024,174700,1748145635,3620,3620,3620,3620,0
20241024,174600,1748145635,3620,3620,3620,3620,0
20241024,174500,1748145635,3620,3620,3620,3620,0
20241024,174400,1748145635,3620,3620,3620,3620,0
20241024,174300,1748145635,3620,3620,3620,3620,0
20241024,174200,1748145635,3620,3620,3620,3620,0
20241024,174100,1748145635,3620,3620,3620,3620,0
20241024,174000,1748145635,3620,3620,3620,3620,0
20241024,173900,1748145635,3620,3620,3620,3620,0
20241024,173800,1748145635,3620,3620,3620,3620,0
20241024,173700,1748145635,3620,3620,3620,3620,0
20241024,173600,1748145635,3620,3620,3620,3620,0
20241024,173500,1748145635,3620,3620,3620,3620,0
20241024,173400,1748145635,3620,3620,3620,3620,0
20241024,173300,1748145635,3620,3620,3620,3620,0
20241024,173200,1748145635,3620,3620,3620,3620,0
20241024,173100,1748145635,3620,3620,3620,3620,0
20241024,173000,1748145635,3620,3620,3620,3620,0
20241024,172900,1748145635,3620,3620,3620,3620,0
20241024,172800,1748145635,3620,3620,3620,3620,0
20241024,172700,1748145635,3620,3620,3620,3620,0
20241024,172600,1748145635,3620,3620,3620,3620,0
20241024,172500,1748145635,3620,3620,3620,3620,0
20241024,172400,1748145635,3620,3620,3620,3620,0
20241024,172300,1748145635,3620,3620,3620,3620,0
20241024,172200,1748145635,3620,3620,3620,3620,0
20241024,172100,1748145635,3620,3620,3620,3620,0
20241024,172000,1748145635,3620,3620,3620,3620,5568
20241024,171900,1748145635,3620,3620,3620,3620,0
20241024,171800,1748145635,3620,3620,3620,3620,0
20241024,171700,1748145635,3620,3620,3620,3620,0
20241024,171600,1748145635,3620,3620,3620,3620,0
20241024,171500,1748145635,3620,3620,3620,3620,0
20241024,171400,1748145635,3620,3620,3620,3620,0
20241024,171300,1748145635,3620,3620,3620,3620,0
20241024,171200,1748145635,3620,3620,3620,3620,0
20241024,171100,1748145635,3620,3620,3620,3620,0
20241024,171000,1748145635,3620,3620,3620,3620,0
20241024,170900,1748145635,3620,3620,3620,3620,0
20241024,170800,1748145635,3620,3620,3620,3620,0
20241024,170700,1748145635,3620,3620,3620,3620,0
20241024,170600,1748145635,3620,3620,3620,3620,0
20241024,170500,1748145635,3620,3620,3620,3620,0
20241024,170400,1748145635,3620,3620,3620,3620,0
20241024,170300,1748145635,3620,3620,3620,3620,0
20241024,170200,1748145635,3620,3620,3620,3620,0
20241024,170100,1748145635,3620,3620,3620,3620,0
20241024,170000,1748145635,3620,3620,3620,3620,0
20241024,165900,1748145635,3620,3620,3620,3620,0
20241024,165800,1748145635,3620,3620,3620,3620,0
20241024,165700,1748145635,3620,3620,3620,3620,0
20241024,165600,1748145635,3620,3620,3620,3620,0
20241024,165500,1748145635,3620,3620,3620,3620,0
20241024,165400,1748145635,3620,3620,3620,3620,0
20241024,165300,1748145635,3620,3620,3620,3620,0
20241024,165200,1748145635,3620,3620,3620,3620,0
20241024,165100,1748145635,3620,3620,3620,3620,0
20241024,165000,1748145635,3620,3620,3620,3620,5568
20241024,164900,1748145635,3620,3620,3620,3620,0
20241024,164800,1748145635,3620,3620,3620,3620,0
20241024,164700,1748145635,3620,3620,3620,3620,0
20241024,164600,1748145635,3620,3620,3620,3620,0
20241024,164500,1748145635,3620,3620,3620,3620,0
20241024,164400,1748145635,3620,3620,3620,3620,0
20241024,164300,1748145635,3620,3620,3620,3620,0
20241024,164200,1748145635,3620,3620,3620,3620,0
20241024,164100,1748145635,3620,3620,3620,3620,0
20241024,164000,1748145635,3620,3620,3620,3620,0
20241024,163900,1748145635,3620,3620,3620,3620,0
20241024,163800,1748145635,3620,3620,3620,3620,0
20241024,163700,1748145635,3620,3620,3620,3620,0
20241024,163600,1748145635,3620,3620,3620,3620,0
20241024,163500,1748145635,3620,3620,3620,3620,0
20241024,163400,1748145635,3620,3620,3620,3620,0
20241024,163300,1748145635,3620,3620,3620,3620,0
20241024,163200,1748145635,3620,3620,3620,3620,0
20241024,163100,1748145635,3620,3620,3620,3620,0
20241024,163000,1748145635,3620,3620,3620,3620,0
20241024,162900,1748145635,3620,3620,3620,3620,0
20241024,162800,1748145635,3620,3620,3620,3620,0
20241024,162700,1748145635,3620,3620,3620,3620,0
20241024,162600,1748145635,3620,3620,3620,3620,0
20241024,162500,1748145635,3620,3620,3620,3620,0
20241024,162400,1748145635,3620,3620,3620,3620,0
20241024,162300,1748145635,3620,3620,3620,3620,0
20241024,162200,1748145635,3620,3620,3620,3620,0
20241024,162100,1748145635,3620,3620,3620,3620,0
20241024,162000,1748145635,3620,3620,3620,3620,5568
20241024,161900,1748145635,3620,3620,3620,3620,0
20241024,161800,1748145635,3620,3620,3620,3620,0
20241024,161700,1748145635,3620,3620,3620,3620,0
20241024,161600,1748145635,3620,3620,3620,3620,0
20241024,161500,1748145635,3620,3620,3620,3620,0
20241024,161400,1748145635,3620,3620,3620,3620,0
20241024,161300,1748145635,3620,3620,3620,3620,0
20241024,161200,1748145635,3620,3620,3620,3620,0
20241024,161100,1748145635,3620,3620,3620,3620,0
20241024,161000,1748145635,3620,3620,3620,3620,0
20241024,160900,1748145635,3620,3620,3620,3620,0
20241024,160800,1748145635,3620,3620,3620,3620,0
20241024,160700,1748145635,3620,3620,3620,3620,0
20241024,160600,1748145635,3620,3620,3620,3620,0
20241024,160500,1748145635,3620,3620,3620,3620,0
20241024,160400,1748145635,3620,3620,3620,3620,0
20241024,160300,1748145635,3620,3620,3620,3620,0
20241024,160200,1748145635,3620,3620,3620,3620,0
20241024,160100,1748145635,3620,3620,3620,3620,0
20241024,160000,1748145635,3620,3620,3620,3620,0
20241024,155900,1748145635,3620,3620,3620,3620,0
20241024,155800,1748145635,3620,3620,3620,3620,0
20241024,155700,1748145635,3620,3620,3620,3620,0
20241024,155600,1748145635,3620,3620,3620,3620,0
20241024,155500,1748145635,3620,3620,3620,3620,0
20241024,155400,1748145635,3620,3620,3620,3620,0
20241024,155300,1748145635,3620,3620,3620,3620,0
20241024,155200,1748145635,3620,3620,3620,3620,0
20241024,155100,1748145635,3620,3620,3620,3620,0
20241024,155000,1748145635,3620,3620,3620,3620,5568
20241024,154900,1748145635,3620,3620,3620,3620,0
20241024,154800,1748145635,3620,3620,3620,3620,0
20241024,154700,1748145635,3620,3620,3620,3620,0
20241024,154600,1748145635,3620,3620,3620,3620,0
20241024,154500,1748145635,3620,3620,3620,3620,0
20241024,154400,1748145635,3620,3620,3620,3620,0
20241024,154300,1748145635,3620,3620,3620,3620,0
20241024,154200,1748145635,3620,3620,3620,3620,0
20241024,154100,1748145635,3620,3620,3620,3620,0
20241024,154000,1748145635,3620,3620,3620,3620,0
20241024,153900,1748145635,3620,3620,3620,3620,0
20241024,153800,1748145635,3620,3620,3620,3620,0
20241024,153700,1748145635,3620,3620,3620,3620,0
20241024,153600,1748145635,3620,3620,3620,3620,0
20241024,153500,1748145635,3620,3620,3620,3620,0
20241024,153400,1748145635,3620,3620,3620,3620,0
20241024,153300,1748145635,3620,3620,3620,3620,0
20241024,153200,1748145635,3620,3620,3620,3620,0
20241024,153100,1748145635,3620,3620,3620,3620,0
20241024,153000,1748145635,3620,3620,3620,3620,5568
20241024,152900,1727989475,3610,3610,3610,3610,0
20241024,152800,1727989475,3610,3610,3610,3610,0
20241024,152700,1727989475,3610,3610,3610,3610,0
20241024,152600,1727989475,3610,3610,3610,3610,0
20241024,152500,1727989475,3610,3610,3610,3610,0
20241024,152400,1727989475,3610,3610,3610,3610,0
20241024,152300,1727989475,3610,3610,3610,3610,0
20241024,152200,1727989475,3610,3610,3610,3610,0
20241024,152100,1727989475,3610,3610,3610,3610,0
20241024,152000,1727989475,3610,3610,3610,3610,0
20241024,151900,1727989475,3610,3605,3610,3605,120
20241024,151800,1727556800,3610,3610,3610,3605,158
20241024,151700,1726986635,3605,3610,3615,3605,240
20241024,151600,1726120140,3615,3610,3615,3610,1072
20241024,151500,1722247855,3605,3605,3605,3605,1560
20241024,151400,1716624055,3605,3605,3605,3605,14
20241024,151300,1716573585,3605,3605,3605,3605,48
20241024,151200,1716400545,3605,3605,3605,3605,168
20241024,151100,1715794905,3605,3600,3605,3600,165
20241024,151000,1715200380,3600,3625,3625,3600,8372
20241024,150900,1685014545,3625,3625,3625,3625,81
20241024,150800,1684720920,3625,3610,3625,3610,1778
20241024,150700,1678288830,3615,3615,3620,3615,694
20241024,150600,1675779970,3615,3610,3615,3610,654
20241024,150500,1673418740,3610,3610,3610,3610,51
20241024,150400,1673234630,3605,3605,3605,3600,6770
20241024,150300,1648830005,3605,3605,3605,3605,4
20241024,150200,1648815585,3600,3605,3605,3600,3288
20241024,150100,1636966505,3600,3605,3605,3600,2087
20241024,150000,1629453060,3600,3605,3605,3600,517
20241024,145900,1627589375,3605,3605,3605,3600,581
20241024,145800,1625494885,3600,3615,3615,3600,8509
20241024,145700,1594845840,3615,3615,3615,3615,100
20241024,145600,1594484340,3615,3615,3615,3610,195
20241024,145500,1593780120,3615,3615,3615,3615,0
20241024,145400,1593780120,3615,3615,3615,3615,71
20241024,145300,1593523455,3610,3610,3610,3610,100
20241024,145200,1593162455,3615,3620,3620,3605,6631
20241024,145100,1569235015,3615,3615,3615,3615,1586
20241024,145000,1563501625,3620,3620,3620,3620,899
20241024,144900,1560247245,3620,3620,3620,3620,34
20241024,144800,1560124165,3620,3620,3620,3620,506
20241024,144700,1558292445,3625,3625,3625,3625,81
20241024,144600,1557998820,3620,3620,3625,3620,461
20241024,144500,1556329995,3620,3620,3620,3620,501
20241024,144400,1554516375,3615,3620,3620,3615,483
20241024,144300,1552768415,3625,3615,3625,3615,571
20241024,144200,1550702145,3625,3620,3625,3620,230
20241024,144100,1549868745,3620,3625,3625,3620,6163
20241024,144000,1527537530,3630,3625,3630,3625,2210
20241024,143900,1519515285,3625,3640,3640,3625,20042
20241024,143800,1446778215,3645,3645,3645,3645,0
20241024,143700,1446778215,3645,3645,3645,3645,23
20241024,143600,1446694380,3640,3640,3640,3640,662
20241024,143500,1444284700,3640,3645,3645,3640,3319
20241024,143400,1432203405,3645,3645,3645,3640,269
20241024,143300,1431223400,3645,3645,3645,3640,283
20241024,143200,1430191875,3645,3645,3645,3640,468
20241024,143100,1428487120,3645,3645,3645,3645,240
20241024,143000,1427612320,3645,3645,3645,3645,617
20241024,142900,1425363355,3645,3645,3645,3640,445
20241024,142800,1423741365,3645,3645,3645,3645,338
20241024,142700,1422509355,3645,3640,3645,3640,4016
20241024,142600,1407885490,3640,3640,3640,3640,94
20241024,142500,1407543330,3635,3640,3640,3635,826
20241024,142400,1404536965,3640,3640,3640,3635,552
20241024,142300,1402528210,3640,3640,3640,3640,123
20241024,142200,1402080490,3635,3640,3640,3635,344
20241024,142100,1400828360,3640,3640,3640,3635,183
20241024,142000,1400162245,3640,3640,3640,3640,269
20241024,141900,1399183085,3635,3640,3640,3635,816
20241024,141800,1396212870,3640,3640,3640,3635,248
20241024,141700,1395310175,3640,3640,3640,3635,1168
20241024,141600,1391063655,3635,3635,3640,3635,388
20241024,141500,1389652625,3640,3635,3640,3635,29
20241024,141400,1389547090,3640,3640,3640,3640,347
20241024,141300,1388284010,3640,3640,3640,3635,660
20241024,141200,1385884760,3635,3635,3635,3635,212
20241024,141100,1385114140,3635,3640,3640,3635,626
20241024,141000,1382838000,3640,3640,3640,3635,328
20241024,140900,1381644580,3635,3635,3640,3635,2269
20241024,140800,1373396475,3635,3635,3635,3635,377
20241024,140700,1372026080,3635,3635,3635,3630,377
20241024,140600,1370657085,3635,3635,3635,3635,225
20241024,140500,1369839210,3635,3635,3635,3635,158
20241024,140400,1369264880,3635,3635,3635,3635,265
20241024,140300,1368301605,3635,3630,3635,3630,227
20241024,140200,1367476810,3635,3635,3635,3635,0
20241024,140100,1367476810,3635,3635,3635,3635,40
20241024,140000,1367331410,3635,3630,3635,3630,503
20241024,135900,1365503055,3630,3635,3635,3630,205
20241024,135800,1364757930,3630,3635,3635,3630,6
20241024,135700,1364736145,3630,3630,3630,3630,5
20241024,135600,1364717995,3635,3635,3635,3630,1047
20241024,135500,1360916165,3635,3640,3640,3635,567
20241024,135400,1358855115,3640,3640,3640,3635,38
20241024,135300,1358716820,3640,3640,3640,3640,0
20241024,135200,1358716820,3640,3640,3640,3640,58
20241024,135100,1358505700,3640,3635,3640,3635,599
20241024,135000,1356328215,3640,3640,3640,3640,0
20241024,134900,1356328215,3640,3640,3640,3640,123
20241024,134800,1355880495,3640,3635,3640,3635,280
20241024,134700,1354862460,3635,3640,3640,3635,189
20241024,134600,1354175310,3635,3640,3640,3635,2156
20241024,134500,1346337850,3640,3640,3640,3640,245
20241024,134400,1345446050,3640,3640,3640,3640,194
20241024,134300,1344739890,3640,3640,3640,3635,191
20241024,134200,1344044655,3640,3640,3640,3640,147
20241024,134100,1343509575,3640,3640,3640,3640,206
20241024,134000,1342759735,3640,3635,3640,3635,2182
20241024,133900,1334827965,3635,3635,3635,3635,248
20241024,133800,1333926485,3635,3635,3635,3635,171
20241024,133700,1333304900,3635,3635,3635,3630,250
20241024,133600,1332396650,3630,3630,3630,3630,183
20241024,133500,1331732360,3630,3630,3630,3630,711
20241024,133400,1329151430,3630,3630,3630,3625,1101
20241024,133300,1325154825,3630,3625,3630,3625,191
20241024,133200,1324461525,3630,3630,3630,3630,161
20241024,133100,1323877095,3630,3625,3630,3625,46
20241024,133000,1323710140,3630,3625,3630,3625,80
20241024,132900,1323419765,3630,3625,3630,3625,501
20241024,132800,1321603635,3630,3630,3630,3625,150
20241024,132700,1321059160,3630,3630,3630,3630,183
20241024,132600,1320394870,3630,3630,3630,3630,209
20241024,132500,1319636200,3630,3630,3630,3630,240
20241024,132400,1318765000,3625,3630,3630,3625,216
20241024,132300,1317981420,3630,3625,3630,3620,1133
20241024,132200,1313874365,3625,3625,3625,3625,340
20241024,132100,1312641865,3625,3625,3625,3625,1166
20241024,132000,1308415115,3625,3625,3625,3625,199
20241024,131900,1307693740,3625,3625,3625,3625,324
20241024,131800,1306519240,3625,3620,3625,3620,2153
20241024,131700,1298725030,3620,3620,3620,3620,185
20241024,131600,1298055330,3620,3620,3620,3620,180
20241024,131500,1297403730,3620,3620,3620,3620,250
20241024,131400,1296498730,3615,3620,3620,3615,116
20241024,131300,1296078820,3620,3620,3620,3620,192
20241024,131200,1295383780,3620,3620,3620,3620,228
20241024,131100,1294558420,3620,3620,3620,3620,176
20241024,131000,1293921300,3620,3620,3620,3620,189
20241024,130900,1293237120,3620,3620,3620,3615,139
20241024,130800,1292733990,3620,3620,3620,3620,158
20241024,130700,1292162030,3620,3620,3620,3620,0
20241024,130600,1292162030,3620,3620,3620,3615,307
20241024,130500,1291052070,3615,3615,3615,3615,60
20241024,130400,1290835170,3615,3620,3620,3615,3462
20241024,130300,1278319700,3620,3620,3620,3620,570
20241024,130200,1276256300,3620,3620,3620,3620,119
20241024,130100,1275825520,3620,3620,3620,3620,464
20241024,130000,1274145840,3620,3620,3620,3620,485
20241024,125900,1272390140,3620,3620,3620,3620,2860
20241024,125800,1262036940,3625,3640,3640,3620,7592
20241024,125700,1234517755,3640,3640,3640,3640,165
20241024,125600,1233917155,3640,3635,3640,3635,289
20241024,125500,1232865700,3635,3635,3635,3635,181
20241024,125400,1232207765,3635,3635,3635,3635,227
20241024,125300,1231382620,3635,3630,3635,3630,885
20241024,125200,1228169630,3630,3630,3630,3630,0
20241024,125100,1228169630,3630,3630,3630,3630,85
20241024,125000,1227861080,3625,3630,3635,3625,2221
20241024,124900,1219801935,3625,3625,3625,3625,783
20241024,124800,1216963560,3625,3625,3625,3625,239
20241024,124700,1216097185,3625,3630,3630,3625,1005
20241024,124600,1212453515,3630,3630,3630,3625,1759
20241024,124500,1206075205,3630,3630,3630,3630,47
20241024,124400,1205904595,3630,3635,3635,3630,1097
20241024,124300,1201921825,3635,3635,3635,3635,233
20241024,124200,1201074870,3635,3635,3635,3635,389
20241024,124100,1199660855,3640,3640,3640,3640,121
20241024,124000,1199220415,3640,3635,3640,3635,136
20241024,123900,1198725380,3640,3640,3640,3640,73
20241024,123800,1198459660,3630,3645,3645,3630,1023
20241024,123700,1194738340,3645,3640,3645,3640,574
20241024,123600,1192646265,3640,3645,3645,3635,1617
20241024,123500,1186763075,3645,3650,3650,3645,2259
20241024,123400,1178522725,3650,3650,3650,3650,240
20241024,123300,1177646725,3650,3650,3650,3650,265
20241024,123200,1176679475,3645,3650,3650,3645,220
20241024,123100,1175876500,3650,3645,3650,3645,1827
20241024,123000,1169216550,3640,3640,3645,3640,205
20241024,122900,1168469615,3640,3640,3640,3640,119
20241024,122800,1168036455,3640,3635,3640,3635,7575
20241024,122700,1140498015,3635,3635,3635,3635,128
20241024,122600,1140032735,3635,3635,3635,3635,212
20241024,122500,1139262115,3630,3630,3635,3630,1490
20241024,122400,1133852225,3630,3630,3630,3630,158
20241024,122300,1133278685,3630,3630,3630,3630,132
20241024,122200,1132799525,3630,3630,3630,3625,2795
20241024,122100,1122660910,3630,3640,3640,3630,4968
20241024,122000,1104602485,3635,3645,3645,3635,682
20241024,121900,1102121050,3640,3645,3645,3640,116
20241024,121800,1101698255,3645,3640,3645,3640,263
20241024,121700,1100740150,3640,3640,3640,3640,106
20241024,121600,1100354310,3640,3645,3645,3640,532
20241024,121500,1098416385,3645,3645,3645,3645,173
20241024,121400,1097785800,3645,3645,3645,3640,148
20241024,121300,1097246390,3645,3640,3645,3640,334
20241024,121200,1096029135,3640,3640,3640,3640,238
20241024,121100,1095162815,3640,3640,3640,3640,140
20241024,121000,1094653215,3640,3640,3640,3640,530
20241024,120900,1092724015,3640,3640,3640,3640,153
20241024,120800,1092167095,3640,3640,3640,3640,145
20241024,120700,1091639295,3640,3650,3650,3640,4426
20241024,120600,1075525155,3650,3650,3650,3650,257
20241024,120500,1074587105,3650,3650,3650,3650,173
20241024,120400,1073955655,3650,3650,3650,3650,431
20241024,120300,1072382505,3650,3645,3650,3645,282
20241024,120200,1071353705,3650,3650,3650,3650,315
20241024,120100,1070203955,3650,3650,3650,3645,427
20241024,120000,1068646625,3650,3645,3650,3645,299
20241024,115900,1067555500,3645,3650,3650,3645,3957
20241024,115800,1053132225,3655,3655,3655,3650,262
20241024,115700,1052175205,3655,3655,3655,3655,164
20241024,115600,1051575785,3655,3650,3655,3645,358
20241024,115500,1050268730,3650,3650,3650,3645,245
20241024,115400,1049374485,3650,3650,3650,3650,151
20241024,115300,1048823335,3650,3650,3650,3650,203
20241024,115200,1048082385,3650,3655,3655,3645,1196
20241024,115100,1043718330,3655,3655,3655,3650,463
20241024,115000,1042027565,3655,3655,3655,3655,151
20241024,114900,1041475660,3655,3655,3655,3655,251
20241024,114800,1040558255,3655,3655,3655,3655,129
20241024,114700,1040086760,3655,3655,3655,3650,2230
20241024,114600,1031946840,3655,3655,3655,3655,187
20241024,114500,1031263355,3655,3655,3655,3655,244
20241024,114400,1030371535,3655,3655,3655,3650,516
20241024,114300,1028485970,3650,3650,3650,3650,184
20241024,114200,1027814370,3650,3650,3650,3650,114
20241024,114100,1027398270,3650,3650,3650,3650,230
20241024,114000,1026558770,3650,3650,3650,3645,231
20241024,113900,1025716120,3650,3650,3650,3650,3410
20241024,113800,1013269620,3655,3655,3655,3655,205
20241024,113700,1012520345,3655,3655,3655,3655,177
20241024,113600,1011873410,3650,3640,3655,3640,1014
20241024,113500,1008168300,3655,3650,3655,3630,4493
20241024,113400,991803565,3650,3650,3650,3645,723
20241024,113300,989167535,3650,3650,3655,3650,161
20241024,113200,988579875,3650,3655,3655,3650,815
20241024,113100,985603925,3655,3655,3655,3650,350
20241024,113000,984325175,3655,3650,3655,3650,3360
20241024,112900,972047365,3650,3650,3650,3645,587
20241024,112800,969904930,3655,3650,3655,3650,1285
20241024,112700,965213840,3650,3640,3655,3640,17123
20241024,112600,902763295,3640,3640,3645,3640,10618
20241024,112500,864101980,3640,3640,3640,3635,200
20241024,112400,863374255,3640,3640,3640,3635,211
20241024,112300,862606410,3640,3640,3640,3640,168
20241024,112200,861994890,3640,3635,3640,3635,229
20241024,112100,861161440,3635,3635,3640,3635,1217
20241024,112000,856737395,3640,3640,3640,3640,383
20241024,111900,855343275,3640,3635,3640,3635,2486
20241024,111800,846306395,3635,3635,3635,3630,233
20241024,111700,845459450,3630,3630,3635,3630,290
20241024,111600,844405665,3635,3630,3635,3630,1099
20241024,111500,840415785,3630,3635,3635,3625,1244
20241024,111400,835899210,3635,3635,3635,3635,503
20241024,111300,834070805,3635,3630,3635,3630,591
20241024,111200,831923225,3635,3630,3635,3625,4269
20241024,111100,816426005,3630,3630,3630,3630,737
20241024,111000,813750695,3625,3630,3630,3625,306
20241024,110900,812640625,3630,3635,3635,3630,1963
20241024,110800,805512745,3635,3630,3635,3630,1308
20241024,110700,800763660,3630,3630,3630,3625,1244
20241024,110600,796250725,3630,3630,3630,3625,283
20241024,110500,795223685,3630,3625,3630,3625,874
20241024,110400,792053995,3625,3625,3625,3620,665
20241024,110300,789644540,3630,3635,3635,3620,453
20241024,110200,788000245,3635,3635,3640,3635,1092
20241024,110100,784030500,3635,3635,3635,3630,346
20241024,110000,782773220,3635,3630,3635,3625,487
20241024,105900,781005805,3630,3635,3640,3630,3204
20241024,105800,769358820,3635,3625,3635,3625,3059
20241024,105700,758255070,3625,3625,3625,3625,53
20241024,105600,758062945,3625,3625,3625,3625,27
20241024,105500,757965070,3625,3620,3630,3620,1959
20241024,105400,750872020,3620,3615,3620,3615,1629
20241024,105300,744982280,3615,3605,3615,3605,1709
20241024,105200,738818810,3605,3605,3605,3605,111
20241024,105100,738418655,3605,3600,3605,3600,2371
20241024,105000,729882025,3600,3600,3600,3600,346
20241024,104900,728636425,3600,3600,3600,3600,351
20241024,104800,727372825,3600,3605,3605,3595,1424
20241024,104700,722242040,3600,3625,3625,3600,14345
20241024,104600,670574875,3625,3625,3630,3620,426
20241024,104500,669030785,3625,3625,3630,3625,68
20241024,104400,668784020,3630,3625,3630,3620,64
20241024,104300,668552035,3620,3630,3630,3620,1843
20241024,104200,661879890,3630,3630,3630,3625,129
20241024,104100,661411720,3630,3630,3630,3625,1406
20241024,104000,656313965,3630,3630,3630,3630,67
20241024,103900,656070755,3630,3625,3630,3625,178
20241024,103800,655424625,3625,3630,3630,3625,628
20241024,103700,653146235,3630,3630,3630,3625,935
20241024,103600,649754205,3625,3625,3630,3625,1623
20241024,103500,643870800,3625,3620,3625,3620,1831
20241024,103400,637242315,3620,3620,3620,3615,44
20241024,103300,637083055,3620,3615,3620,3615,303
20241024,103200,635987685,3620,3620,3620,3620,28
20241024,103100,635886325,3620,3620,3620,3620,318
20241024,103000,634735165,3615,3615,3615,3615,1568
20241024,102900,629066845,3615,3615,3615,3615,30
20241024,102800,628958395,3615,3620,3620,3615,3384
20241024,102700,616724830,3620,3620,3625,3615,3322
20241024,102600,604699190,3625,3630,3640,3620,7880
20241024,102500,576064225,3630,3625,3630,3620,2928
20241024,102400,565447045,3625,3620,3625,3610,4723
20241024,102300,548355795,3620,3620,3620,3615,23
20241024,102200,548272585,3620,3620,3620,3615,49
20241024,102100,548095255,3620,3615,3620,3615,2164
20241024,102000,540272075,3615,3615,3615,3615,149
20241024,101900,539733440,3615,3615,3615,3610,21
20241024,101800,539657540,3615,3605,3615,3605,1571
20241024,101700,533988055,3605,3605,3605,3605,77
20241024,101600,533710470,3605,3605,3605,3605,230
20241024,101500,532881320,3605,3605,3605,3605,382
20241024,101400,531504210,3605,3605,3605,3605,302
20241024,101300,530415500,3605,3605,3605,3600,265
20241024,101200,529461040,3600,3600,3605,3600,9
20241024,101100,529428625,3600,3600,3605,3600,1283
20241024,101000,524809815,3600,3605,3605,3595,2484
20241024,100900,515868300,3605,3605,3610,3600,571
20241024,100800,513809950,3605,3605,3605,3600,245
20241024,100700,512927225,3605,3600,3605,3600,174
20241024,100600,512300705,3605,3605,3605,3605,542
20241024,100500,510346795,3600,3600,3605,3600,111
20241024,100400,509947060,3600,3600,3605,3595,611
20241024,100300,507750370,3605,3600,3605,3595,395
20241024,100200,506329830,3605,3600,3605,3600,184
20241024,100100,505667390,3605,3605,3610,3605,103
20241024,100000,505296065,3610,3605,3610,3605,542
20241024,095900,503341880,3615,3600,3615,3600,9111
20241024,095800,470456325,3605,3610,3615,3600,6208
20241024,095700,448080085,3615,3600,3615,3600,3245
20241024,095600,436368160,3600,3585,3605,3585,16940
20241024,095500,375424245,3585,3585,3585,3585,241
20241024,095400,374560260,3585,3580,3585,3580,149
20241024,095300,374026465,3580,3575,3580,3575,728
20241024,095200,371423130,3575,3575,3580,3575,1485
20241024,095100,366113960,3585,3580,3585,3580,666
20241024,095000,363728905,3585,3585,3585,3585,1045
20241024,094900,359982580,3580,3580,3580,3580,750
20241024,094800,357297580,3580,3580,3580,3580,167
20241024,094700,356699720,3580,3580,3580,3580,1001
20241024,094600,353116140,3580,3575,3580,3575,191
20241024,094500,352432390,3580,3575,3580,3575,1097
20241024,094400,348510330,3575,3575,3575,3575,694
20241024,094300,346029280,3580,3575,3580,3575,471
20241024,094200,344345055,3575,3570,3575,3570,779
20241024,094100,341563535,3570,3555,3575,3555,1813
20241024,094000,335110260,3555,3555,3555,3555,873
20241024,093900,332006745,3555,3550,3555,3550,904
20241024,093800,328796520,3555,3555,3555,3555,48
20241024,093700,328625880,3555,3550,3555,3550,451
20241024,093600,327024710,3550,3550,3550,3550,3168
20241024,093500,315778310,3550,3550,3550,3550,652
20241024,093400,313463710,3550,3550,3550,3550,71
20241024,093300,313211660,3550,3550,3550,3550,110
20241024,093200,312821160,3550,3550,3550,3550,72
20241024,093100,312565560,3550,3550,3550,3545,139
20241024,093000,312072565,3550,3550,3550,3550,48
20241024,092900,311902165,3550,3550,3550,3550,102
20241024,092800,311540065,3550,3550,3550,3550,2068
20241024,092700,304198665,3550,3550,3550,3545,6613
20241024,092600,280723525,3550,3550,3550,3550,95
20241024,092500,280386275,3545,3540,3545,3540,405
20241024,092400,278952455,3540,3540,3540,3540,129
20241024,092300,278495795,3540,3540,3540,3540,48
20241024,092200,278325875,3540,3540,3540,3540,155
20241024,092100,277777175,3545,3545,3545,3545,65
20241024,092000,277546750,3545,3545,3545,3540,90
20241024,091900,277227800,3545,3530,3545,3530,1385
20241024,091800,272338205,3530,3530,3535,3530,1132
20241024,091700,268341625,3530,3535,3540,3530,253
20241024,091600,267447345,3535,3535,3535,3530,1059
20241024,091500,263708780,3535,3535,3535,3535,353
20241024,091400,262460925,3530,3530,3530,3525,1287
20241024,091300,257917820,3530,3530,3530,3530,4
20241024,091200,257903700,3530,3530,3530,3530,1108
20241024,091100,253992460,3530,3535,3535,3530,656
20241024,091000,251674010,3535,3540,3540,3535,571
20241024,090900,249655445,3540,3550,3550,3540,282
20241024,090800,248655145,3550,3565,3570,3550,1077
20241024,090700,244831090,3565,3535,3565,3515,60085
20241024,090600,33207585,3540,3570,3570,3530,5017
20241024,090500,15416630,3570,3570,3570,3570,0
20241024,090400,15416630,3570,3570,3570,3570,14
20241024,090300,15366650,3570,3550,3570,3550,5
20241024,090200,15348880,3570,3555,3570,3550,3191
20241024,090100,4020720,3570,3570,3570,3570,1
20241024,090000,4017150,3555,3555,3555,3555,1130