KissMeData/036620/min/candle-20241104.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241104,191800,2177482195,3465,3465,3465,3465,7989
20241104,191700,2177482195,3465,3465,3465,3465,0
20241104,191600,2177482195,3465,3465,3465,3465,0
20241104,191500,2177482195,3465,3465,3465,3465,0
20241104,191400,2177482195,3465,3465,3465,3465,0
20241104,191300,2177482195,3465,3465,3465,3465,0
20241104,191200,2177482195,3465,3465,3465,3465,0
20241104,191100,2177482195,3465,3465,3465,3465,0
20241104,191000,2177482195,3465,3465,3465,3465,0
20241104,190900,2177482195,3465,3465,3465,3465,0
20241104,190800,2177482195,3465,3465,3465,3465,0
20241104,190700,2177482195,3465,3465,3465,3465,0
20241104,190600,2177482195,3465,3465,3465,3465,0
20241104,190500,2177482195,3465,3465,3465,3465,0
20241104,190400,2177482195,3465,3465,3465,3465,0
20241104,190300,2177482195,3465,3465,3465,3465,0
20241104,190200,2177482195,3465,3465,3465,3465,0
20241104,190100,2177482195,3465,3465,3465,3465,0
20241104,190000,2177482195,3465,3465,3465,3465,0
20241104,185900,2177482195,3465,3465,3465,3465,0
20241104,185800,2177482195,3465,3465,3465,3465,0
20241104,185700,2177482195,3465,3465,3465,3465,0
20241104,185600,2177482195,3465,3465,3465,3465,0
20241104,185500,2177482195,3465,3465,3465,3465,0
20241104,185400,2177482195,3465,3465,3465,3465,0
20241104,185300,2177482195,3465,3465,3465,3465,0
20241104,185200,2177482195,3465,3465,3465,3465,0
20241104,185100,2177482195,3465,3465,3465,3465,0
20241104,185000,2177482195,3465,3465,3465,3465,0
20241104,184900,2177482195,3465,3465,3465,3465,0
20241104,184800,2177482195,3465,3465,3465,3465,7989
20241104,184700,2177482195,3465,3465,3465,3465,0
20241104,184600,2177482195,3465,3465,3465,3465,0
20241104,184500,2177482195,3465,3465,3465,3465,0
20241104,184400,2177482195,3465,3465,3465,3465,0
20241104,184300,2177482195,3465,3465,3465,3465,0
20241104,184200,2177482195,3465,3465,3465,3465,0
20241104,184100,2177482195,3465,3465,3465,3465,0
20241104,184000,2177482195,3465,3465,3465,3465,0
20241104,183900,2177482195,3465,3465,3465,3465,0
20241104,183800,2177482195,3465,3465,3465,3465,0
20241104,183700,2177482195,3465,3465,3465,3465,0
20241104,183600,2177482195,3465,3465,3465,3465,0
20241104,183500,2177482195,3465,3465,3465,3465,0
20241104,183400,2177482195,3465,3465,3465,3465,0
20241104,183300,2177482195,3465,3465,3465,3465,0
20241104,183200,2177482195,3465,3465,3465,3465,0
20241104,183100,2177482195,3465,3465,3465,3465,0
20241104,183000,2177482195,3465,3465,3465,3465,0
20241104,182900,2177482195,3465,3465,3465,3465,0
20241104,182800,2177482195,3465,3465,3465,3465,0
20241104,182700,2177482195,3465,3465,3465,3465,0
20241104,182600,2177482195,3465,3465,3465,3465,0
20241104,182500,2177482195,3465,3465,3465,3465,0
20241104,182400,2177482195,3465,3465,3465,3465,0
20241104,182300,2177482195,3465,3465,3465,3465,0
20241104,182200,2177482195,3465,3465,3465,3465,0
20241104,182100,2177482195,3465,3465,3465,3465,0
20241104,182000,2177482195,3465,3465,3465,3465,0
20241104,181900,2177482195,3465,3465,3465,3465,0
20241104,181800,2177482195,3465,3465,3465,3465,7989
20241104,181700,2177482195,3465,3465,3465,3465,0
20241104,181600,2177482195,3465,3465,3465,3465,0
20241104,181500,2177482195,3465,3465,3465,3465,0
20241104,181400,2177482195,3465,3465,3465,3465,0
20241104,181300,2177482195,3465,3465,3465,3465,0
20241104,181200,2177482195,3465,3465,3465,3465,0
20241104,181100,2177482195,3465,3465,3465,3465,0
20241104,181000,2177482195,3465,3465,3465,3465,0
20241104,180900,2177482195,3465,3465,3465,3465,0
20241104,180800,2177482195,3465,3465,3465,3465,0
20241104,180700,2177482195,3465,3465,3465,3465,0
20241104,180600,2177482195,3465,3465,3465,3465,0
20241104,180500,2177482195,3465,3465,3465,3465,0
20241104,180400,2177482195,3465,3465,3465,3465,0
20241104,180300,2177482195,3465,3465,3465,3465,0
20241104,180200,2177482195,3465,3465,3465,3465,0
20241104,180100,2177482195,3465,3465,3465,3465,0
20241104,180000,2177482195,3465,3465,3465,3465,0
20241104,175900,2177482195,3465,3465,3465,3465,0
20241104,175800,2177482195,3465,3465,3465,3465,0
20241104,175700,2177482195,3465,3465,3465,3465,0
20241104,175600,2177482195,3465,3465,3465,3465,0
20241104,175500,2177482195,3465,3465,3465,3465,0
20241104,175400,2177482195,3465,3465,3465,3465,0
20241104,175300,2177482195,3465,3465,3465,3465,0
20241104,175200,2177482195,3465,3465,3465,3465,0
20241104,175100,2177482195,3465,3465,3465,3465,0
20241104,175000,2177482195,3465,3465,3465,3465,0
20241104,174900,2177482195,3465,3465,3465,3465,0
20241104,174800,2177482195,3465,3465,3465,3465,7989
20241104,174700,2177482195,3465,3465,3465,3465,0
20241104,174600,2177482195,3465,3465,3465,3465,0
20241104,174500,2177482195,3465,3465,3465,3465,0
20241104,174400,2177482195,3465,3465,3465,3465,0
20241104,174300,2177482195,3465,3465,3465,3465,0
20241104,174200,2177482195,3465,3465,3465,3465,0
20241104,174100,2177482195,3465,3465,3465,3465,0
20241104,174000,2177482195,3465,3465,3465,3465,0
20241104,173900,2177482195,3465,3465,3465,3465,0
20241104,173800,2177482195,3465,3465,3465,3465,0
20241104,173700,2177482195,3465,3465,3465,3465,0
20241104,173600,2177482195,3465,3465,3465,3465,0
20241104,173500,2177482195,3465,3465,3465,3465,0
20241104,173400,2177482195,3465,3465,3465,3465,0
20241104,173300,2177482195,3465,3465,3465,3465,0
20241104,173200,2177482195,3465,3465,3465,3465,0
20241104,173100,2177482195,3465,3465,3465,3465,0
20241104,173000,2177482195,3465,3465,3465,3465,0
20241104,172900,2177482195,3465,3465,3465,3465,0
20241104,172800,2177482195,3465,3465,3465,3465,0
20241104,172700,2177482195,3465,3465,3465,3465,0
20241104,172600,2177482195,3465,3465,3465,3465,0
20241104,172500,2177482195,3465,3465,3465,3465,0
20241104,172400,2177482195,3465,3465,3465,3465,0
20241104,172300,2177482195,3465,3465,3465,3465,0
20241104,172200,2177482195,3465,3465,3465,3465,0
20241104,172100,2177482195,3465,3465,3465,3465,0
20241104,172000,2177482195,3465,3465,3465,3465,0
20241104,171900,2177482195,3465,3465,3465,3465,0
20241104,171800,2177482195,3465,3465,3465,3465,7989
20241104,171700,2177482195,3465,3465,3465,3465,0
20241104,171600,2177482195,3465,3465,3465,3465,0
20241104,171500,2177482195,3465,3465,3465,3465,0
20241104,171400,2177482195,3465,3465,3465,3465,0
20241104,171300,2177482195,3465,3465,3465,3465,0
20241104,171200,2177482195,3465,3465,3465,3465,0
20241104,171100,2177482195,3465,3465,3465,3465,0
20241104,171000,2177482195,3465,3465,3465,3465,0
20241104,170900,2177482195,3465,3465,3465,3465,0
20241104,170800,2177482195,3465,3465,3465,3465,0
20241104,170700,2177482195,3465,3465,3465,3465,0
20241104,170600,2177482195,3465,3465,3465,3465,0
20241104,170500,2177482195,3465,3465,3465,3465,0
20241104,170400,2177482195,3465,3465,3465,3465,0
20241104,170300,2177482195,3465,3465,3465,3465,0
20241104,170200,2177482195,3465,3465,3465,3465,0
20241104,170100,2177482195,3465,3465,3465,3465,0
20241104,170000,2177482195,3465,3465,3465,3465,0
20241104,165900,2177482195,3465,3465,3465,3465,0
20241104,165800,2177482195,3465,3465,3465,3465,0
20241104,165700,2177482195,3465,3465,3465,3465,0
20241104,165600,2177482195,3465,3465,3465,3465,0
20241104,165500,2177482195,3465,3465,3465,3465,0
20241104,165400,2177482195,3465,3465,3465,3465,0
20241104,165300,2177482195,3465,3465,3465,3465,0
20241104,165200,2177482195,3465,3465,3465,3465,0
20241104,165100,2177482195,3465,3465,3465,3465,0
20241104,165000,2177482195,3465,3465,3465,3465,0
20241104,164900,2177482195,3465,3465,3465,3465,0
20241104,164800,2177482195,3465,3465,3465,3465,7989
20241104,164700,2177482195,3465,3465,3465,3465,0
20241104,164600,2177482195,3465,3465,3465,3465,0
20241104,164500,2177482195,3465,3465,3465,3465,0
20241104,164400,2177482195,3465,3465,3465,3465,0
20241104,164300,2177482195,3465,3465,3465,3465,0
20241104,164200,2177482195,3465,3465,3465,3465,0
20241104,164100,2177482195,3465,3465,3465,3465,0
20241104,164000,2177482195,3465,3465,3465,3465,0
20241104,163900,2177482195,3465,3465,3465,3465,0
20241104,163800,2177482195,3465,3465,3465,3465,0
20241104,163700,2177482195,3465,3465,3465,3465,0
20241104,163600,2177482195,3465,3465,3465,3465,0
20241104,163500,2177482195,3465,3465,3465,3465,0
20241104,163400,2177482195,3465,3465,3465,3465,0
20241104,163300,2177482195,3465,3465,3465,3465,0
20241104,163200,2177482195,3465,3465,3465,3465,0
20241104,163100,2177482195,3465,3465,3465,3465,0
20241104,163000,2177482195,3465,3465,3465,3465,0
20241104,162900,2177482195,3465,3465,3465,3465,0
20241104,162800,2177482195,3465,3465,3465,3465,0
20241104,162700,2177482195,3465,3465,3465,3465,0
20241104,162600,2177482195,3465,3465,3465,3465,0
20241104,162500,2177482195,3465,3465,3465,3465,0
20241104,162400,2177482195,3465,3465,3465,3465,0
20241104,162300,2177482195,3465,3465,3465,3465,0
20241104,162200,2177482195,3465,3465,3465,3465,0
20241104,162100,2177482195,3465,3465,3465,3465,0
20241104,162000,2177482195,3465,3465,3465,3465,0
20241104,161900,2177482195,3465,3465,3465,3465,0
20241104,161800,2177482195,3465,3465,3465,3465,7989
20241104,161700,2177482195,3465,3465,3465,3465,0
20241104,161600,2177482195,3465,3465,3465,3465,0
20241104,161500,2177482195,3465,3465,3465,3465,0
20241104,161400,2177482195,3465,3465,3465,3465,0
20241104,161300,2177482195,3465,3465,3465,3465,0
20241104,161200,2177482195,3465,3465,3465,3465,0
20241104,161100,2177482195,3465,3465,3465,3465,0
20241104,161000,2177482195,3465,3465,3465,3465,0
20241104,160900,2177482195,3465,3465,3465,3465,0
20241104,160800,2177482195,3465,3465,3465,3465,0
20241104,160700,2177482195,3465,3465,3465,3465,0
20241104,160600,2177482195,3465,3465,3465,3465,0
20241104,160500,2177482195,3465,3465,3465,3465,0
20241104,160400,2177482195,3465,3465,3465,3465,0
20241104,160300,2177482195,3465,3465,3465,3465,0
20241104,160200,2177482195,3465,3465,3465,3465,0
20241104,160100,2177482195,3465,3465,3465,3465,0
20241104,160000,2177482195,3465,3465,3465,3465,0
20241104,155900,2177482195,3465,3465,3465,3465,0
20241104,155800,2177482195,3465,3465,3465,3465,0
20241104,155700,2177482195,3465,3465,3465,3465,0
20241104,155600,2177482195,3465,3465,3465,3465,0
20241104,155500,2177482195,3465,3465,3465,3465,0
20241104,155400,2177482195,3465,3465,3465,3465,0
20241104,155300,2177482195,3465,3465,3465,3465,0
20241104,155200,2177482195,3465,3465,3465,3465,0
20241104,155100,2177482195,3465,3465,3465,3465,0
20241104,155000,2177482195,3465,3465,3465,3465,0
20241104,154900,2177482195,3465,3465,3465,3465,0
20241104,154800,2177482195,3465,3465,3465,3465,7989
20241104,154700,2177482195,3465,3465,3465,3465,0
20241104,154600,2177482195,3465,3465,3465,3465,0
20241104,154500,2177482195,3465,3465,3465,3465,0
20241104,154400,2177482195,3465,3465,3465,3465,0
20241104,154300,2177482195,3465,3465,3465,3465,0
20241104,154200,2177482195,3465,3465,3465,3465,0
20241104,154100,2177482195,3465,3465,3465,3465,0
20241104,154000,2177482195,3465,3465,3465,3465,0
20241104,153900,2177482195,3465,3465,3465,3465,0
20241104,153800,2177482195,3465,3465,3465,3465,0
20241104,153700,2177482195,3465,3465,3465,3465,0
20241104,153600,2177482195,3465,3465,3465,3465,0
20241104,153500,2177482195,3465,3465,3465,3465,0
20241104,153400,2177482195,3465,3465,3465,3465,0
20241104,153300,2177482195,3465,3465,3465,3465,0
20241104,153200,2177482195,3465,3465,3465,3465,0
20241104,153100,2177482195,3465,3465,3465,3465,0
20241104,153000,2177482195,3465,3465,3465,3465,7989
20241104,152900,2149800310,3465,3465,3465,3465,0
20241104,152800,2149800310,3465,3465,3465,3465,0
20241104,152700,2149800310,3465,3465,3465,3465,0
20241104,152600,2149800310,3465,3465,3465,3465,0
20241104,152500,2149800310,3465,3465,3465,3465,0
20241104,152400,2149800310,3465,3465,3465,3465,0
20241104,152300,2149800310,3465,3465,3465,3465,0
20241104,152200,2149800310,3465,3465,3465,3465,0
20241104,152100,2149800310,3465,3465,3465,3465,0
20241104,152000,2149800310,3465,3465,3465,3465,0
20241104,151900,2149800310,3465,3470,3470,3460,828
20241104,151800,2146933200,3470,3460,3470,3460,964
20241104,151700,2143596940,3450,3455,3460,3450,8645
20241104,151600,2113734010,3455,3460,3460,3455,1785
20241104,151500,2107565265,3460,3470,3470,3455,4147
20241104,151400,2093207135,3460,3460,3470,3460,1698
20241104,151300,2087327430,3455,3460,3465,3455,3024
20241104,151200,2076870125,3460,3460,3470,3460,2650
20241104,151100,2067692290,3455,3465,3470,3455,1480
20241104,151000,2062569640,3460,3460,3470,3455,1763
20241104,150900,2056467870,3450,3455,3470,3450,1990
20241104,150800,2049592635,3455,3455,3460,3450,5649
20241104,150700,2030074390,3455,3460,3460,3455,4196
20241104,150600,2015569115,3460,3460,3465,3460,1221
20241104,150500,2011343950,3460,3460,3465,3460,2143
20241104,150400,2003926365,3460,3470,3470,3460,1568
20241104,150300,1998494535,3470,3465,3470,3460,3729
20241104,150200,1985570590,3465,3465,3465,3460,2733
20241104,150100,1976103570,3465,3460,3465,3455,5773
20241104,150000,1956145655,3460,3465,3465,3460,6226
20241104,145900,1934596325,3465,3480,3480,3460,25970
20241104,145800,1844516245,3480,3480,3480,3475,2704
20241104,145700,1835115905,3475,3475,3480,3475,2110
20241104,145600,1827778860,3475,3480,3480,3475,2314
20241104,145500,1819734665,3480,3480,3485,3480,2332
20241104,145400,1811613015,3480,3475,3480,3475,1658
20241104,145300,1805846060,3475,3480,3485,3475,1744
20241104,145200,1799777055,3475,3485,3485,3475,2166
20241104,145100,1792240730,3485,3485,3485,3480,2409
20241104,145000,1783854295,3485,3470,3490,3470,5268
20241104,144900,1765530195,3475,3490,3490,3470,30561
20241104,144800,1659171025,3495,3495,3500,3495,2466
20241104,144700,1650550935,3500,3495,3510,3495,2535
20241104,144600,1641681080,3495,3500,3510,3495,1771
20241104,144500,1635483375,3495,3490,3500,3490,2506
20241104,144400,1626721185,3490,3495,3495,3490,2483
20241104,144300,1618049075,3495,3500,3500,3495,4497
20241104,144200,1602322505,3505,3505,3505,3500,1807
20241104,144100,1595992795,3500,3500,3510,3500,6503
20241104,144000,1573201895,3500,3500,3505,3500,1199
20241104,143900,1569002895,3500,3500,3505,3500,822
20241104,143800,1566123740,3500,3510,3510,3500,3315
20241104,143700,1554500805,3510,3515,3520,3510,6475
20241104,143600,1531758285,3515,3515,3515,3510,736
20241104,143500,1529172850,3510,3515,3515,3505,1133
20241104,143400,1525196175,3510,3505,3510,3505,849
20241104,143300,1522217650,3505,3505,3510,3505,1271
20241104,143200,1517760485,3510,3505,3515,3500,1331
20241104,143100,1513093310,3505,3500,3510,3500,1211
20241104,143000,1508847115,3500,3500,3505,3500,1294
20241104,142900,1504317445,3505,3500,3505,3500,1164
20241104,142800,1500241590,3495,3495,3495,3490,1266
20241104,142700,1495817580,3495,3495,3495,3495,1350
20241104,142600,1491099330,3495,3490,3495,3490,1921
20241104,142500,1484390185,3490,3490,3490,3490,1455
20241104,142400,1479312235,3495,3490,3495,3490,692
20241104,142300,1476895990,3490,3490,3490,3485,16129
20241104,142200,1420606190,3490,3490,3490,3490,1966
20241104,142100,1413744850,3490,3490,3490,3485,721
20241104,142000,1411229725,3490,3490,3490,3485,356
20241104,141900,1409987720,3490,3490,3490,3490,726
20241104,141800,1407453980,3485,3495,3495,3485,4921
20241104,141700,1390277365,3490,3495,3495,3490,725
20241104,141600,1387744430,3490,3490,3495,3490,494
20241104,141500,1386018295,3495,3495,3495,3490,1097
20241104,141400,1382184950,3490,3490,3495,3490,1611
20241104,141300,1376554530,3495,3495,3495,3490,274
20241104,141200,1375597365,3490,3495,3495,3490,4771
20241104,141100,1358922750,3490,3495,3495,3490,3669
20241104,141000,1346100290,3490,3490,3495,3490,273
20241104,140900,1345146590,3495,3490,3495,3490,1072
20241104,140800,1341404950,3495,3495,3495,3490,2138
20241104,140700,1333933280,3495,3495,3495,3495,602
20241104,140600,1331829290,3490,3505,3505,3490,6417
20241104,140500,1309384630,3505,3500,3505,3500,162
20241104,140400,1308817360,3505,3505,3505,3505,841
20241104,140300,1305869655,3500,3500,3500,3500,977
20241104,140200,1302450155,3505,3505,3505,3500,388
20241104,140100,1301091570,3500,3505,3505,3500,202
20241104,140000,1300384295,3505,3505,3505,3500,138
20241104,135900,1299900945,3505,3505,3505,3505,111
20241104,135800,1299511890,3505,3510,3510,3500,10635
20241104,135700,1262261955,3510,3510,3510,3510,0
20241104,135600,1262261955,3510,3510,3515,3510,1135
20241104,135500,1258277795,3505,3500,3505,3495,6795
20241104,135400,1234495545,3500,3500,3500,3495,219
20241104,135300,1233729050,3495,3500,3500,3495,322
20241104,135200,1232602865,3500,3495,3500,3495,21
20241104,135100,1232529370,3495,3495,3495,3495,163
20241104,135000,1231959685,3495,3500,3500,3495,2341
20241104,134900,1223766605,3500,3500,3500,3500,0
20241104,134800,1223766605,3500,3505,3505,3500,2687
20241104,134700,1214355315,3510,3515,3515,3510,1920
20241104,134600,1207615260,3510,3505,3515,3505,74
20241104,134500,1207355520,3505,3505,3505,3505,147
20241104,134400,1206840285,3510,3510,3510,3505,11337
20241104,134300,1167059685,3510,3510,3515,3510,179
20241104,134200,1166431385,3520,3505,3520,3505,220
20241104,134100,1165660005,3500,3505,3505,3500,242
20241104,134000,1164812425,3500,3505,3505,3500,262
20241104,133900,1163895135,3505,3505,3505,3505,62
20241104,133800,1163677825,3500,3500,3500,3500,126
20241104,133700,1163236825,3505,3505,3505,3505,181
20241104,133600,1162602420,3505,3505,3505,3505,0
20241104,133500,1162602420,3505,3505,3505,3500,2521
20241104,133400,1153766995,3505,3505,3505,3505,137
20241104,133300,1153286810,3500,3505,3505,3500,178
20241104,133200,1152663320,3505,3500,3505,3500,426
20241104,133100,1151170900,3505,3505,3505,3505,60
20241104,133000,1150960600,3505,3505,3505,3500,271
20241104,132900,1150011110,3505,3505,3505,3505,57
20241104,132800,1149811325,3505,3505,3505,3500,292
20241104,132700,1148788665,3505,3500,3505,3500,111
20241104,132600,1148399890,3500,3505,3505,3500,127
20241104,132500,1147955335,3505,3505,3505,3500,198
20241104,132400,1147261990,3505,3505,3505,3505,175
20241104,132300,1146648615,3505,3500,3505,3500,275
20241104,132200,1145685675,3500,3500,3505,3500,166
20241104,132100,1145104545,3505,3510,3510,3505,3151
20241104,132000,1134059995,3505,3510,3510,3505,100
20241104,131900,1133709375,3510,3515,3515,3510,611
20241104,131800,1131564710,3515,3515,3515,3510,237
20241104,131700,1130732305,3515,3510,3515,3510,849
20241104,131600,1127752105,3510,3510,3510,3510,5
20241104,131500,1127734555,3510,3520,3520,3510,1227
20241104,131400,1123421460,3520,3525,3540,3520,3746
20241104,131300,1110188220,3520,3525,3525,3520,120
20241104,131200,1109765610,3525,3515,3525,3515,219
20241104,131100,1108995185,3515,3505,3515,3505,3382
20241104,131000,1097111735,3505,3505,3505,3500,1260
20241104,130900,1092695735,3505,3500,3510,3500,574
20241104,130800,1090683860,3500,3500,3500,3500,150
20241104,130700,1090158860,3500,3510,3510,3500,1372
20241104,130600,1085348550,3515,3515,3515,3515,1620
20241104,130500,1079654250,3515,3520,3520,3515,8613
20241104,130400,1049337260,3520,3520,3525,3520,7051
20241104,130300,1024513430,3520,3520,3525,3520,1306
20241104,130200,1019916035,3520,3515,3520,3515,194
20241104,130100,1019233840,3520,3520,3520,3520,268
20241104,130000,1018290480,3515,3515,3515,3515,78
20241104,125900,1018016310,3515,3515,3515,3515,477
20241104,125800,1016339655,3515,3525,3525,3505,15877
20241104,125700,960543825,3530,3530,3530,3525,1605
20241104,125600,954879505,3530,3535,3535,3530,1061
20241104,125500,951133885,3535,3530,3535,3530,153
20241104,125400,950593790,3530,3530,3530,3530,492
20241104,125300,948857030,3530,3530,3530,3530,112
20241104,125200,948461670,3535,3530,3535,3530,1129
20241104,125100,944476290,3535,3535,3535,3535,1000
20241104,125000,940941290,3540,3540,3545,3540,1187
20241104,124900,936739295,3535,3535,3535,3535,0
20241104,124800,936739295,3535,3535,3535,3535,646
20241104,124700,934455685,3540,3530,3540,3530,2913
20241104,124600,924148180,3530,3530,3530,3530,5
20241104,124500,924130530,3530,3535,3535,3530,1128
20241104,124400,920148135,3535,3535,3535,3535,406
20241104,124300,918712925,3535,3530,3535,3525,5707
20241104,124200,898548055,3525,3525,3525,3525,659
20241104,124100,896225080,3525,3525,3525,3525,8
20241104,124000,896196880,3525,3530,3530,3525,183
20241104,123900,895551170,3530,3530,3530,3530,111
20241104,123800,895159340,3530,3530,3535,3530,1461
20241104,123700,890002005,3535,3530,3535,3530,4033
20241104,123600,875765195,3530,3530,3530,3530,62
20241104,123500,875546335,3530,3525,3530,3525,211
20241104,123400,874802210,3525,3525,3525,3525,2189
20241104,123300,867085985,3520,3525,3525,3520,84
20241104,123200,866790260,3525,3525,3525,3520,302
20241104,123100,865727210,3520,3525,3525,3520,1920
20241104,123000,858968210,3520,3525,3525,3520,143
20241104,122900,858464535,3525,3525,3525,3525,125
20241104,122800,858023910,3520,3525,3525,3520,215
20241104,122700,857266695,3525,3520,3525,3520,288
20241104,122600,856252630,3525,3525,3525,3525,1
20241104,122500,856249105,3520,3525,3525,3520,855
20241104,122400,853238000,3525,3525,3525,3525,1000
20241104,122300,849713000,3525,3530,3530,3525,1824
20241104,122200,843279590,3530,3525,3530,3525,307
20241104,122100,842196555,3530,3530,3530,3530,131
20241104,122000,841734125,3525,3530,3530,3525,194
20241104,121900,841049955,3530,3530,3530,3530,71
20241104,121800,840799325,3525,3530,3530,3525,252
20241104,121700,839910340,3530,3525,3530,3525,171
20241104,121600,839307215,3525,3530,3530,3525,3087
20241104,121500,828425105,3530,3525,3530,3525,3894
20241104,121400,814696055,3525,3520,3525,3520,122
20241104,121300,814266285,3525,3525,3525,3525,66
20241104,121200,814033635,3525,3520,3525,3520,553
20241104,121100,812086400,3520,3525,3525,3520,240
20241104,121000,811241300,3525,3530,3530,3520,295
20241104,120900,810201675,3525,3525,3525,3525,128
20241104,120800,809750475,3525,3525,3525,3525,0
20241104,120700,809750475,3525,3525,3525,3525,88
20241104,120600,809440275,3530,3530,3530,3530,1106
20241104,120500,805536095,3530,3535,3535,3530,688
20241104,120400,803107070,3535,3525,3535,3525,689
20241104,120300,800675350,3530,3530,3530,3530,2
20241104,120200,800668290,3525,3525,3525,3525,124
20241104,120100,800231190,3525,3530,3530,3525,2071
20241104,120000,792930560,3525,3530,3530,3525,330
20241104,115900,791766115,3530,3530,3530,3525,293
20241104,115800,790732610,3530,3530,3530,3530,281
20241104,115700,789740680,3530,3530,3530,3525,196
20241104,115600,789049095,3530,3530,3530,3530,63
20241104,115500,788826705,3525,3530,3530,3525,367
20241104,115400,787531795,3525,3525,3525,3525,96
20241104,115300,787193395,3525,3525,3525,3525,3
20241104,115200,787182820,3525,3525,3530,3525,685
20241104,115100,784767885,3530,3530,3530,3530,346
20241104,115000,783546505,3530,3525,3530,3525,936
20241104,114900,780247095,3525,3520,3525,3520,246
20241104,114800,779380545,3525,3525,3525,3525,72
20241104,114700,779126745,3520,3525,3525,3520,99
20241104,114600,778778250,3525,3520,3525,3520,2
20241104,114500,778771205,3520,3525,3525,3520,1022
20241104,114400,775169330,3525,3525,3525,3525,581
20241104,114300,773121305,3530,3530,3530,3530,131
20241104,114200,772658875,3525,3530,3530,3525,248
20241104,114100,771784305,3530,3530,3530,3530,62
20241104,114000,771565445,3530,3525,3530,3525,151
20241104,113900,771032870,3525,3525,3525,3525,124
20241104,113800,770595770,3525,3525,3525,3525,2950
20241104,113700,760197020,3530,3520,3530,3520,162
20241104,113600,759626465,3520,3520,3520,3520,4
20241104,113500,759612385,3515,3520,3525,3515,4615
20241104,113400,743387965,3520,3520,3520,3520,63
20241104,113300,743166205,3520,3520,3520,3520,3331
20241104,113200,731441085,3520,3525,3525,3520,682
20241104,113100,729040430,3525,3525,3525,3525,270
20241104,113000,728088680,3525,3530,3530,3525,161
20241104,112900,727520665,3525,3530,3530,3525,1547
20241104,112800,722067160,3530,3525,3530,3525,61
20241104,112700,721851835,3525,3525,3525,3525,110
20241104,112600,721464085,3525,3525,3525,3525,489
20241104,112500,719740360,3525,3525,3525,3525,124
20241104,112400,719303260,3525,3530,3530,3525,3587
20241104,112300,706657575,3535,3535,3535,3535,0
20241104,112200,706657575,3535,3530,3535,3530,162
20241104,112100,706085710,3535,3535,3535,3535,6
20241104,112000,706064500,3535,3530,3535,3530,960
20241104,111900,702675680,3530,3530,3530,3530,338
20241104,111800,701482540,3535,3535,3535,3535,1
20241104,111700,701479005,3530,3530,3530,3530,107
20241104,111600,701101295,3535,3535,3535,3535,2
20241104,111500,701094225,3530,3525,3535,3525,762
20241104,111400,698404365,3525,3525,3525,3525,91
20241104,111300,698083590,3525,3525,3525,3525,0
20241104,111200,698083590,3525,3525,3525,3525,2759
20241104,111100,688358115,3525,3535,3535,3525,4762
20241104,111000,671550185,3535,3535,3535,3530,1742
20241104,110900,665392755,3535,3535,3535,3535,105
20241104,110800,665021580,3535,3540,3540,3535,252
20241104,110700,664130750,3535,3535,3535,3535,828
20241104,110600,661203770,3535,3540,3540,3535,213
20241104,110500,660450475,3535,3540,3540,3535,278
20241104,110400,659467105,3540,3540,3540,3535,318
20241104,110300,658341715,3540,3540,3540,3540,435
20241104,110200,656801815,3535,3535,3535,3535,405
20241104,110100,655370140,3535,3535,3535,3535,331
20241104,110000,654200055,3530,3530,3535,3530,1252
20241104,105900,649774940,3530,3530,3530,3530,133
20241104,105800,649305450,3535,3535,3535,3535,22
20241104,105700,649227680,3535,3530,3535,3530,1084
20241104,105600,645401155,3530,3525,3530,3520,1293
20241104,105500,640846445,3525,3535,3535,3525,1522
20241104,105400,635478790,3530,3530,3530,3530,573
20241104,105300,633456100,3535,3535,3535,3535,0
20241104,105200,633456100,3535,3535,3535,3530,1026
20241104,105100,629832425,3535,3535,3535,3535,20
20241104,105000,629761725,3535,3535,3535,3530,290
20241104,104900,628737115,3530,3530,3530,3525,2158
20241104,104800,621119415,3535,3530,3535,3530,510
20241104,104700,619319090,3530,3530,3530,3530,1060
20241104,104600,615577290,3535,3535,3535,3535,638
20241104,104500,613321960,3535,3535,3535,3535,1469
20241104,104400,608129045,3535,3525,3540,3525,6480
20241104,104300,585225940,3530,3525,3530,3525,1410
20241104,104200,580255665,3525,3525,3525,3525,310
20241104,104100,579162915,3525,3525,3525,3525,3230
20241104,104000,567777165,3525,3525,3525,3525,118
20241104,103900,567361215,3525,3525,3525,3525,89
20241104,103800,567047490,3525,3525,3525,3525,1641
20241104,103700,561262965,3525,3525,3525,3525,82
20241104,103600,560973915,3525,3525,3525,3525,91
20241104,103500,560653140,3525,3525,3525,3520,202
20241104,103400,559941540,3525,3520,3525,3520,457
20241104,103300,558332890,3520,3520,3520,3520,454
20241104,103200,556734810,3520,3520,3520,3520,832
20241104,103100,553806170,3520,3520,3520,3520,112
20241104,103000,553411930,3520,3515,3520,3515,147
20241104,102900,552894500,3520,3510,3520,3510,4452
20241104,102800,537228970,3510,3510,3510,3510,1757
20241104,102700,531061900,3515,3515,3515,3515,949
20241104,102600,527726165,3515,3520,3520,3515,479
20241104,102500,526042470,3520,3520,3520,3520,0
20241104,102400,526042470,3520,3520,3520,3520,626
20241104,102300,523838950,3520,3520,3520,3520,1961
20241104,102200,516936230,3520,3520,3520,3520,160
20241104,102100,516373030,3520,3520,3520,3520,501
20241104,102000,514609510,3520,3520,3520,3520,30
20241104,101900,514503910,3520,3525,3525,3520,1310
20241104,101800,509892705,3525,3525,3525,3525,360
20241104,101700,508623705,3520,3520,3525,3520,236
20241104,101600,507792775,3520,3520,3520,3520,138
20241104,101500,507307015,3520,3520,3520,3520,744
20241104,101400,504688135,3515,3520,3525,3515,1707
20241104,101300,498683755,3525,3520,3525,3520,203
20241104,101200,497969180,3520,3520,3520,3520,3276
20241104,101100,486437660,3525,3525,3525,3525,0
20241104,101000,486437660,3525,3525,3525,3520,9693
20241104,100900,452314790,3525,3525,3525,3525,319
20241104,100800,451190315,3525,3525,3525,3525,101
20241104,100700,450834290,3525,3520,3525,3520,401
20241104,100600,449422020,3520,3525,3525,3520,1027
20241104,100500,445805770,3525,3520,3525,3520,73
20241104,100400,445548465,3520,3520,3520,3520,73
20241104,100300,445291505,3520,3520,3525,3520,1841
20241104,100200,438811155,3520,3520,3520,3520,836
20241104,100100,435868435,3520,3520,3525,3520,298
20241104,100000,434819460,3520,3520,3520,3520,1878
20241104,095900,428208900,3520,3515,3520,3515,570
20241104,095800,426205330,3510,3510,3510,3510,1
20241104,095700,426201820,3515,3515,3515,3515,1423
20241104,095600,421199975,3515,3510,3515,3510,627
20241104,095500,418999155,3510,3510,3510,3510,2341
20241104,095400,410782245,3510,3510,3510,3510,126
20241104,095300,410339985,3510,3505,3510,3505,14
20241104,095200,410290895,3510,3510,3510,3510,5
20241104,095100,410273345,3505,3505,3505,3505,79
20241104,095000,409996450,3505,3500,3505,3495,1032
20241104,094900,406389425,3500,3510,3510,3500,581
20241104,094800,404353270,3505,3510,3510,3505,11
20241104,094700,404314665,3510,3505,3510,3505,1140
20241104,094600,400318860,3505,3505,3510,3500,142
20241104,094500,399821560,3500,3495,3510,3495,1453
20241104,094400,394741815,3495,3480,3495,3480,2090
20241104,094300,387466855,3480,3470,3480,3470,343
20241104,094200,386276340,3470,3475,3475,3460,4573
20241104,094100,370423225,3470,3475,3480,3470,9320
20241104,094000,338063915,3470,3505,3510,3470,21772
20241104,093900,262212425,3510,3505,3510,3500,2554
20241104,093800,253260495,3505,3515,3525,3505,1495
20241104,093700,248012070,3515,3520,3520,3515,1274
20241104,093600,243532840,3520,3515,3520,3515,992
20241104,093500,240043440,3515,3515,3515,3515,70
20241104,093400,239797390,3515,3515,3520,3515,560
20241104,093300,237828950,3515,3510,3515,3510,102
20241104,093200,237470905,3510,3510,3510,3510,173
20241104,093100,236863675,3510,3505,3510,3500,362
20241104,093000,235596025,3500,3505,3505,3500,814
20241104,092900,232745455,3505,3505,3505,3505,154
20241104,092800,232205685,3495,3500,3505,3495,4000
20241104,092700,218220215,3500,3510,3520,3500,3551
20241104,092600,205789545,3520,3505,3520,3505,244
20241104,092500,204932305,3510,3500,3520,3490,222
20241104,092400,204153655,3500,3505,3510,3495,5406
20241104,092300,185249440,3515,3510,3520,3495,12532
20241104,092200,141344220,3510,3525,3525,3510,1124
20241104,092100,137393630,3525,3525,3525,3525,21
20241104,092000,137319605,3530,3520,3535,3520,785
20241104,091900,134556305,3520,3530,3530,3520,1047
20241104,091800,130865050,3535,3535,3535,3535,0
20241104,091700,130865050,3535,3530,3535,3530,1059
20241104,091600,127121495,3535,3525,3535,3525,133
20241104,091500,126652400,3525,3525,3525,3515,43
20241104,091400,126501135,3515,3525,3525,3515,2324
20241104,091300,118321040,3530,3535,3535,3530,1375
20241104,091200,113467165,3535,3535,3535,3535,10
20241104,091100,113431815,3540,3535,3540,3535,108
20241104,091000,113049890,3535,3535,3535,3535,1042
20241104,090900,109366420,3535,3535,3535,3535,756
20241104,090800,106693960,3525,3525,3535,3525,2386
20241104,090700,98271385,3525,3525,3525,3525,140
20241104,090600,97777885,3530,3525,3530,3525,945
20241104,090500,94446300,3515,3525,3525,3515,2975
20241104,090400,83970490,3525,3525,3525,3520,1431
20241104,090300,78929920,3515,3520,3520,3510,3004
20241104,090200,68360870,3520,3515,3520,3515,1266
20241104,090100,63910565,3515,3515,3520,3500,13898
20241104,090000,15213440,3520,3520,3520,3520,3722