KissMeData/036620/min/candle-20241105.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241105,191800,2043331350,3365,3365,3365,3365,8383
20241105,191700,2043331350,3365,3365,3365,3365,0
20241105,191600,2043331350,3365,3365,3365,3365,0
20241105,191500,2043331350,3365,3365,3365,3365,0
20241105,191400,2043331350,3365,3365,3365,3365,0
20241105,191300,2043331350,3365,3365,3365,3365,0
20241105,191200,2043331350,3365,3365,3365,3365,0
20241105,191100,2043331350,3365,3365,3365,3365,0
20241105,191000,2043331350,3365,3365,3365,3365,0
20241105,190900,2043331350,3365,3365,3365,3365,0
20241105,190800,2043331350,3365,3365,3365,3365,0
20241105,190700,2043331350,3365,3365,3365,3365,0
20241105,190600,2043331350,3365,3365,3365,3365,0
20241105,190500,2043331350,3365,3365,3365,3365,0
20241105,190400,2043331350,3365,3365,3365,3365,0
20241105,190300,2043331350,3365,3365,3365,3365,0
20241105,190200,2043331350,3365,3365,3365,3365,0
20241105,190100,2043331350,3365,3365,3365,3365,0
20241105,190000,2043331350,3365,3365,3365,3365,0
20241105,185900,2043331350,3365,3365,3365,3365,0
20241105,185800,2043331350,3365,3365,3365,3365,0
20241105,185700,2043331350,3365,3365,3365,3365,0
20241105,185600,2043331350,3365,3365,3365,3365,0
20241105,185500,2043331350,3365,3365,3365,3365,0
20241105,185400,2043331350,3365,3365,3365,3365,0
20241105,185300,2043331350,3365,3365,3365,3365,0
20241105,185200,2043331350,3365,3365,3365,3365,0
20241105,185100,2043331350,3365,3365,3365,3365,0
20241105,185000,2043331350,3365,3365,3365,3365,0
20241105,184900,2043331350,3365,3365,3365,3365,0
20241105,184800,2043331350,3365,3365,3365,3365,8383
20241105,184700,2043331350,3365,3365,3365,3365,0
20241105,184600,2043331350,3365,3365,3365,3365,0
20241105,184500,2043331350,3365,3365,3365,3365,0
20241105,184400,2043331350,3365,3365,3365,3365,0
20241105,184300,2043331350,3365,3365,3365,3365,0
20241105,184200,2043331350,3365,3365,3365,3365,0
20241105,184100,2043331350,3365,3365,3365,3365,0
20241105,184000,2043331350,3365,3365,3365,3365,0
20241105,183900,2043331350,3365,3365,3365,3365,0
20241105,183800,2043331350,3365,3365,3365,3365,0
20241105,183700,2043331350,3365,3365,3365,3365,0
20241105,183600,2043331350,3365,3365,3365,3365,0
20241105,183500,2043331350,3365,3365,3365,3365,0
20241105,183400,2043331350,3365,3365,3365,3365,0
20241105,183300,2043331350,3365,3365,3365,3365,0
20241105,183200,2043331350,3365,3365,3365,3365,0
20241105,183100,2043331350,3365,3365,3365,3365,0
20241105,183000,2043331350,3365,3365,3365,3365,0
20241105,182900,2043331350,3365,3365,3365,3365,0
20241105,182800,2043331350,3365,3365,3365,3365,0
20241105,182700,2043331350,3365,3365,3365,3365,0
20241105,182600,2043331350,3365,3365,3365,3365,0
20241105,182500,2043331350,3365,3365,3365,3365,0
20241105,182400,2043331350,3365,3365,3365,3365,0
20241105,182300,2043331350,3365,3365,3365,3365,0
20241105,182200,2043331350,3365,3365,3365,3365,0
20241105,182100,2043331350,3365,3365,3365,3365,0
20241105,182000,2043331350,3365,3365,3365,3365,0
20241105,181900,2043331350,3365,3365,3365,3365,0
20241105,181800,2043331350,3365,3365,3365,3365,8383
20241105,181700,2043331350,3365,3365,3365,3365,0
20241105,181600,2043331350,3365,3365,3365,3365,0
20241105,181500,2043331350,3365,3365,3365,3365,0
20241105,181400,2043331350,3365,3365,3365,3365,0
20241105,181300,2043331350,3365,3365,3365,3365,0
20241105,181200,2043331350,3365,3365,3365,3365,0
20241105,181100,2043331350,3365,3365,3365,3365,0
20241105,181000,2043331350,3365,3365,3365,3365,0
20241105,180900,2043331350,3365,3365,3365,3365,0
20241105,180800,2043331350,3365,3365,3365,3365,0
20241105,180700,2043331350,3365,3365,3365,3365,0
20241105,180600,2043331350,3365,3365,3365,3365,0
20241105,180500,2043331350,3365,3365,3365,3365,0
20241105,180400,2043331350,3365,3365,3365,3365,0
20241105,180300,2043331350,3365,3365,3365,3365,0
20241105,180200,2043331350,3365,3365,3365,3365,0
20241105,180100,2043331350,3365,3365,3365,3365,0
20241105,180000,2043331350,3365,3365,3365,3365,0
20241105,175900,2043331350,3365,3365,3365,3365,0
20241105,175800,2043331350,3365,3365,3365,3365,0
20241105,175700,2043331350,3365,3365,3365,3365,0
20241105,175600,2043331350,3365,3365,3365,3365,0
20241105,175500,2043331350,3365,3365,3365,3365,0
20241105,175400,2043331350,3365,3365,3365,3365,0
20241105,175300,2043331350,3365,3365,3365,3365,0
20241105,175200,2043331350,3365,3365,3365,3365,0
20241105,175100,2043331350,3365,3365,3365,3365,0
20241105,175000,2043331350,3365,3365,3365,3365,0
20241105,174900,2043331350,3365,3365,3365,3365,0
20241105,174800,2043331350,3365,3365,3365,3365,8383
20241105,174700,2043331350,3365,3365,3365,3365,0
20241105,174600,2043331350,3365,3365,3365,3365,0
20241105,174500,2043331350,3365,3365,3365,3365,0
20241105,174400,2043331350,3365,3365,3365,3365,0
20241105,174300,2043331350,3365,3365,3365,3365,0
20241105,174200,2043331350,3365,3365,3365,3365,0
20241105,174100,2043331350,3365,3365,3365,3365,0
20241105,174000,2043331350,3365,3365,3365,3365,0
20241105,173900,2043331350,3365,3365,3365,3365,0
20241105,173800,2043331350,3365,3365,3365,3365,0
20241105,173700,2043331350,3365,3365,3365,3365,0
20241105,173600,2043331350,3365,3365,3365,3365,0
20241105,173500,2043331350,3365,3365,3365,3365,0
20241105,173400,2043331350,3365,3365,3365,3365,0
20241105,173300,2043331350,3365,3365,3365,3365,0
20241105,173200,2043331350,3365,3365,3365,3365,0
20241105,173100,2043331350,3365,3365,3365,3365,0
20241105,173000,2043331350,3365,3365,3365,3365,0
20241105,172900,2043331350,3365,3365,3365,3365,0
20241105,172800,2043331350,3365,3365,3365,3365,0
20241105,172700,2043331350,3365,3365,3365,3365,0
20241105,172600,2043331350,3365,3365,3365,3365,0
20241105,172500,2043331350,3365,3365,3365,3365,0
20241105,172400,2043331350,3365,3365,3365,3365,0
20241105,172300,2043331350,3365,3365,3365,3365,0
20241105,172200,2043331350,3365,3365,3365,3365,0
20241105,172100,2043331350,3365,3365,3365,3365,0
20241105,172000,2043331350,3365,3365,3365,3365,0
20241105,171900,2043331350,3365,3365,3365,3365,0
20241105,171800,2043331350,3365,3365,3365,3365,8383
20241105,171700,2043331350,3365,3365,3365,3365,0
20241105,171600,2043331350,3365,3365,3365,3365,0
20241105,171500,2043331350,3365,3365,3365,3365,0
20241105,171400,2043331350,3365,3365,3365,3365,0
20241105,171300,2043331350,3365,3365,3365,3365,0
20241105,171200,2043331350,3365,3365,3365,3365,0
20241105,171100,2043331350,3365,3365,3365,3365,0
20241105,171000,2043331350,3365,3365,3365,3365,0
20241105,170900,2043331350,3365,3365,3365,3365,0
20241105,170800,2043331350,3365,3365,3365,3365,0
20241105,170700,2043331350,3365,3365,3365,3365,0
20241105,170600,2043331350,3365,3365,3365,3365,0
20241105,170500,2043331350,3365,3365,3365,3365,0
20241105,170400,2043331350,3365,3365,3365,3365,0
20241105,170300,2043331350,3365,3365,3365,3365,0
20241105,170200,2043331350,3365,3365,3365,3365,0
20241105,170100,2043331350,3365,3365,3365,3365,0
20241105,170000,2043331350,3365,3365,3365,3365,0
20241105,165900,2043331350,3365,3365,3365,3365,0
20241105,165800,2043331350,3365,3365,3365,3365,0
20241105,165700,2043331350,3365,3365,3365,3365,0
20241105,165600,2043331350,3365,3365,3365,3365,0
20241105,165500,2043331350,3365,3365,3365,3365,0
20241105,165400,2043331350,3365,3365,3365,3365,0
20241105,165300,2043331350,3365,3365,3365,3365,0
20241105,165200,2043331350,3365,3365,3365,3365,0
20241105,165100,2043331350,3365,3365,3365,3365,0
20241105,165000,2043331350,3365,3365,3365,3365,0
20241105,164900,2043331350,3365,3365,3365,3365,0
20241105,164800,2043331350,3365,3365,3365,3365,8383
20241105,164700,2043331350,3365,3365,3365,3365,0
20241105,164600,2043331350,3365,3365,3365,3365,0
20241105,164500,2043331350,3365,3365,3365,3365,0
20241105,164400,2043331350,3365,3365,3365,3365,0
20241105,164300,2043331350,3365,3365,3365,3365,0
20241105,164200,2043331350,3365,3365,3365,3365,0
20241105,164100,2043331350,3365,3365,3365,3365,0
20241105,164000,2043331350,3365,3365,3365,3365,0
20241105,163900,2043331350,3365,3365,3365,3365,0
20241105,163800,2043331350,3365,3365,3365,3365,0
20241105,163700,2043331350,3365,3365,3365,3365,0
20241105,163600,2043331350,3365,3365,3365,3365,0
20241105,163500,2043331350,3365,3365,3365,3365,0
20241105,163400,2043331350,3365,3365,3365,3365,0
20241105,163300,2043331350,3365,3365,3365,3365,0
20241105,163200,2043331350,3365,3365,3365,3365,0
20241105,163100,2043331350,3365,3365,3365,3365,0
20241105,163000,2043331350,3365,3365,3365,3365,0
20241105,162900,2043331350,3365,3365,3365,3365,0
20241105,162800,2043331350,3365,3365,3365,3365,0
20241105,162700,2043331350,3365,3365,3365,3365,0
20241105,162600,2043331350,3365,3365,3365,3365,0
20241105,162500,2043331350,3365,3365,3365,3365,0
20241105,162400,2043331350,3365,3365,3365,3365,0
20241105,162300,2043331350,3365,3365,3365,3365,0
20241105,162200,2043331350,3365,3365,3365,3365,0
20241105,162100,2043331350,3365,3365,3365,3365,0
20241105,162000,2043331350,3365,3365,3365,3365,0
20241105,161900,2043331350,3365,3365,3365,3365,0
20241105,161800,2043331350,3365,3365,3365,3365,8383
20241105,161700,2043331350,3365,3365,3365,3365,0
20241105,161600,2043331350,3365,3365,3365,3365,0
20241105,161500,2043331350,3365,3365,3365,3365,0
20241105,161400,2043331350,3365,3365,3365,3365,0
20241105,161300,2043331350,3365,3365,3365,3365,0
20241105,161200,2043331350,3365,3365,3365,3365,0
20241105,161100,2043331350,3365,3365,3365,3365,0
20241105,161000,2043331350,3365,3365,3365,3365,0
20241105,160900,2043331350,3365,3365,3365,3365,0
20241105,160800,2043331350,3365,3365,3365,3365,0
20241105,160700,2043331350,3365,3365,3365,3365,0
20241105,160600,2043331350,3365,3365,3365,3365,0
20241105,160500,2043331350,3365,3365,3365,3365,0
20241105,160400,2043331350,3365,3365,3365,3365,0
20241105,160300,2043331350,3365,3365,3365,3365,0
20241105,160200,2043331350,3365,3365,3365,3365,0
20241105,160100,2043331350,3365,3365,3365,3365,0
20241105,160000,2043331350,3365,3365,3365,3365,0
20241105,155900,2043331350,3365,3365,3365,3365,0
20241105,155800,2043331350,3365,3365,3365,3365,0
20241105,155700,2043331350,3365,3365,3365,3365,0
20241105,155600,2043331350,3365,3365,3365,3365,0
20241105,155500,2043331350,3365,3365,3365,3365,0
20241105,155400,2043331350,3365,3365,3365,3365,0
20241105,155300,2043331350,3365,3365,3365,3365,0
20241105,155200,2043331350,3365,3365,3365,3365,0
20241105,155100,2043331350,3365,3365,3365,3365,0
20241105,155000,2043331350,3365,3365,3365,3365,0
20241105,154900,2043331350,3365,3365,3365,3365,0
20241105,154800,2043331350,3365,3365,3365,3365,8383
20241105,154700,2043331350,3365,3365,3365,3365,0
20241105,154600,2043331350,3365,3365,3365,3365,0
20241105,154500,2043331350,3365,3365,3365,3365,0
20241105,154400,2043331350,3365,3365,3365,3365,0
20241105,154300,2043331350,3365,3365,3365,3365,0
20241105,154200,2043331350,3365,3365,3365,3365,0
20241105,154100,2043331350,3365,3365,3365,3365,0
20241105,154000,2043331350,3365,3365,3365,3365,0
20241105,153900,2043331350,3365,3365,3365,3365,0
20241105,153800,2043331350,3365,3365,3365,3365,0
20241105,153700,2043331350,3365,3365,3365,3365,0
20241105,153600,2043331350,3365,3365,3365,3365,0
20241105,153500,2043331350,3365,3365,3365,3365,0
20241105,153400,2043331350,3365,3365,3365,3365,0
20241105,153300,2043331350,3365,3365,3365,3365,0
20241105,153200,2043331350,3365,3365,3365,3365,0
20241105,153100,2043331350,3365,3365,3365,3365,0
20241105,153000,2043331350,3365,3365,3365,3365,8383
20241105,152900,2015122555,3380,3380,3380,3380,0
20241105,152800,2015122555,3380,3380,3380,3380,0
20241105,152700,2015122555,3380,3380,3380,3380,0
20241105,152600,2015122555,3380,3380,3380,3380,0
20241105,152500,2015122555,3380,3380,3380,3380,0
20241105,152400,2015122555,3380,3380,3380,3380,0
20241105,152300,2015122555,3380,3380,3380,3380,0
20241105,152200,2015122555,3380,3380,3380,3380,0
20241105,152100,2015122555,3380,3380,3380,3380,0
20241105,152000,2015122555,3380,3380,3380,3380,0
20241105,151900,2015122555,3380,3370,3380,3370,3846
20241105,151800,2002148410,3370,3375,3375,3370,372
20241105,151700,2000894070,3375,3375,3380,3375,1583
20241105,151600,1995550715,3375,3375,3375,3375,140
20241105,151500,1995078215,3375,3380,3380,3375,196
20241105,151400,1994416435,3380,3385,3385,3380,911
20241105,151300,1991334355,3385,3385,3385,3380,752
20241105,151200,1988789535,3385,3385,3385,3370,799
20241105,151100,1986087195,3385,3380,3385,3370,2149
20241105,151000,1978831895,3380,3370,3380,3370,1108
20241105,150900,1975090280,3380,3385,3385,3370,1145
20241105,150800,1971222830,3385,3380,3385,3370,1341
20241105,150700,1966690010,3380,3375,3380,3375,1006
20241105,150600,1963291335,3375,3375,3385,3370,1099
20241105,150500,1959578575,3375,3385,3385,3375,966
20241105,150400,1956313175,3385,3385,3390,3385,1159
20241105,150300,1952387870,3385,3390,3390,3370,950
20241105,150200,1949173700,3390,3380,3390,3375,1161
20241105,150100,1945245335,3380,3385,3385,3375,1610
20241105,150000,1939802655,3385,3385,3385,3375,1611
20241105,145900,1934355025,3385,3385,3385,3380,942
20241105,145800,1931167965,3380,3380,3385,3375,852
20241105,145700,1928288425,3380,3375,3385,3375,1611
20241105,145600,1922843820,3380,3380,3380,3375,398
20241105,145500,1921500290,3380,3380,3380,3375,658
20241105,145400,1919278465,3380,3380,3385,3375,553
20241105,145300,1917409420,3385,3380,3385,3375,300
20241105,145200,1916395860,3380,3375,3380,3375,811
20241105,145100,1913657810,3380,3380,3385,3380,5319
20241105,145000,1895677810,3385,3385,3385,3380,261
20241105,144900,1894795025,3385,3390,3390,3380,3269
20241105,144800,1883729570,3390,3385,3390,3385,224
20241105,144700,1882971045,3385,3390,3390,3385,302
20241105,144600,1881947965,3390,3390,3390,3385,467
20241105,144500,1880366370,3390,3385,3390,3385,343
20241105,144400,1879205135,3390,3390,3390,3385,358
20241105,144300,1877992215,3390,3390,3390,3385,392
20241105,144200,1876664170,3385,3385,3390,3385,392
20241105,144100,1875337075,3390,3390,3390,3390,197
20241105,144000,1874669245,3390,3390,3390,3380,478
20241105,143900,1873050680,3395,3390,3395,3390,389
20241105,143800,1871731810,3395,3390,3395,3390,196
20241105,143700,1871066970,3385,3390,3390,3380,502
20241105,143600,1869367970,3380,3385,3390,3380,1883
20241105,143500,1862994420,3390,3390,3390,3385,340
20241105,143400,1861842520,3390,3385,3390,3385,1583
20241105,143300,1856477685,3390,3385,3390,3385,611
20241105,143200,1854407230,3385,3390,3390,3385,426
20241105,143100,1852963790,3390,3390,3390,3385,596
20241105,143000,1850944885,3390,3385,3390,3385,386
20241105,142900,1849637880,3390,3385,3390,3385,240
20241105,142800,1848824980,3390,3385,3390,3385,1245
20241105,142700,1844609745,3385,3385,3385,3380,374
20241105,142600,1843345290,3385,3385,3385,3380,292
20241105,142500,1842357570,3385,3385,3385,3380,563
20241105,142400,1840453350,3385,3380,3385,3380,179
20241105,142300,1839848270,3385,3385,3385,3380,300
20241105,142200,1838833485,3385,3385,3385,3380,633
20241105,142100,1836693040,3385,3380,3385,3380,319
20241105,142000,1835614760,3385,3385,3385,3380,222
20241105,141900,1834863990,3385,3380,3385,3380,714
20241105,141800,1832449435,3380,3380,3385,3380,319
20241105,141700,1831371155,3385,3385,3385,3380,296
20241105,141600,1830369895,3385,3385,3385,3380,487
20241105,141500,1828722935,3390,3385,3390,3380,319
20241105,141400,1827644310,3390,3385,3390,3385,370
20241105,141300,1826391520,3380,3385,3385,3380,518
20241105,141200,1824639630,3385,3380,3385,3380,320
20241105,141100,1823557970,3385,3385,3385,3380,509
20241105,141000,1821835705,3385,3380,3385,3380,454
20241105,140900,1820300455,3385,3380,3385,3380,748
20241105,140800,1817771815,3380,3385,3385,3380,322
20241105,140700,1816682895,3380,3385,3385,3380,1268
20241105,140600,1812394755,3380,3385,3385,3380,519
20241105,140500,1810639875,3390,3380,3390,3380,552
20241105,140400,1808773550,3385,3385,3390,3380,689
20241105,140300,1806442025,3380,3380,3390,3380,6500
20241105,140200,1784469635,3380,3380,3380,3375,244
20241105,140100,1783645615,3380,3380,3380,3370,486
20241105,140000,1782005100,3380,3375,3380,3370,1822
20241105,135900,1775862865,3380,3380,3380,3370,594
20241105,135800,1773860145,3380,3380,3380,3375,508
20241105,135700,1772144645,3380,3375,3380,3370,354
20241105,135600,1770950555,3375,3375,3375,3365,438
20241105,135500,1769473705,3365,3370,3375,3365,4314
20241105,135400,1754952265,3370,3370,3375,3365,896
20241105,135300,1751935405,3365,3375,3375,3365,417
20241105,135200,1750529825,3365,3375,3375,3365,2426
20241105,135100,1742363870,3375,3370,3375,3370,345
20241105,135000,1741201035,3375,3375,3375,3375,112
20241105,134900,1740823035,3370,3375,3375,3370,1103
20241105,134800,1737104450,3370,3370,3375,3370,350
20241105,134700,1735924740,3375,3380,3380,3370,253
20241105,134600,1735071510,3370,3380,3380,3370,390
20241105,134500,1733755000,3380,3370,3380,3370,309
20241105,134400,1732712785,3375,3380,3380,3375,247
20241105,134300,1731878625,3380,3375,3380,3375,554
20241105,134200,1730008215,3375,3370,3375,3370,1716
20241105,134100,1724225030,3380,3375,3380,3365,344
20241105,134000,1723065440,3365,3375,3375,3365,330
20241105,133900,1721952935,3370,3370,3375,3365,321
20241105,133800,1720871620,3370,3375,3375,3370,333
20241105,133700,1719748445,3375,3380,3380,3365,3899
20241105,133600,1706619595,3380,3375,3380,3375,384
20241105,133500,1705323215,3380,3380,3380,3370,2091
20241105,133400,1698275545,3380,3380,3385,3380,414
20241105,133300,1696876030,3380,3375,3380,3375,441
20241105,133200,1695386990,3380,3385,3385,3380,140
20241105,133100,1694913505,3385,3385,3385,3375,336
20241105,133000,1693778550,3385,3375,3385,3370,2937
20241105,132900,1683867330,3380,3380,3380,3375,562
20241105,132800,1681970020,3380,3385,3385,3375,378
20241105,132700,1680692910,3385,3380,3385,3375,403
20241105,132600,1679331160,3385,3385,3385,3385,201
20241105,132500,1678650775,3375,3385,3385,3375,474
20241105,132400,1677048785,3385,3380,3385,3380,377
20241105,132300,1675774180,3380,3380,3385,3380,1092
20241105,132200,1672078580,3380,3380,3380,3375,422
20241105,132100,1670653760,3380,3370,3380,3360,269
20241105,132000,1669746710,3370,3385,3385,3365,5206
20241105,131900,1652206275,3375,3380,3385,3375,2403
20241105,131800,1644093325,3385,3385,3385,3380,1406
20241105,131700,1639339955,3390,3390,3390,3385,212
20241105,131600,1638621975,3390,3390,3390,3385,326
20241105,131500,1637517675,3385,3385,3390,3385,421
20241105,131400,1636092025,3390,3390,3390,3385,520
20241105,131300,1634329925,3390,3390,3390,3385,572
20241105,131200,1632392385,3390,3385,3390,3385,587
20241105,131100,1630403995,3390,3390,3390,3390,110
20241105,131000,1630031095,3390,3395,3395,3385,1072
20241105,130900,1626397210,3395,3395,3400,3395,2418
20241105,130800,1618182735,3400,3400,3400,3395,248
20241105,130700,1617340235,3400,3395,3400,3390,309
20241105,130600,1616291520,3400,3395,3400,3395,282
20241105,130500,1615333560,3395,3400,3400,3395,231
20241105,130400,1614548860,3390,3400,3400,3390,425
20241105,130300,1613106830,3400,3395,3400,3390,382
20241105,130200,1611811025,3400,3395,3400,3395,205
20241105,130100,1611114725,3400,3395,3400,3390,191
20241105,130000,1610466525,3395,3395,3400,3390,549
20241105,125900,1608602140,3395,3400,3400,3395,233
20241105,125800,1607810660,3400,3395,3400,3390,394
20241105,125700,1606473210,3395,3390,3395,3390,345
20241105,125600,1605302775,3395,3400,3400,3395,184
20241105,125500,1604677735,3400,3395,3400,3395,464
20241105,125400,1603101180,3395,3390,3395,3390,583
20241105,125300,1601123435,3390,3395,3395,3390,204
20241105,125200,1600431555,3395,3395,3395,3385,332
20241105,125100,1599305940,3395,3390,3395,3390,445
20241105,125000,1597796705,3390,3395,3395,3390,218
20241105,124900,1597057295,3395,3395,3395,3385,532
20241105,124800,1595253540,3395,3395,3395,3390,456
20241105,124700,1593706975,3395,3395,3395,3395,141
20241105,124600,1593228280,3395,3395,3395,3385,493
20241105,124500,1591556875,3395,3390,3395,3385,981
20241105,124400,1588231170,3390,3395,3395,3390,182
20241105,124300,1587613980,3395,3390,3395,3385,1488
20241105,124200,1582565040,3390,3390,3395,3385,3741
20241105,124100,1569883320,3385,3390,3390,3385,234
20241105,124000,1569090760,3390,3390,3390,3385,1384
20241105,123900,1564399700,3390,3385,3390,3385,559
20241105,123800,1562506230,3390,3385,3390,3385,812
20241105,123700,1559754255,3390,3390,3390,3385,610
20241105,123600,1557688440,3385,3390,3395,3385,1279
20241105,123500,1553353325,3395,3390,3395,3390,3029
20241105,123400,1543084530,3390,3385,3390,3380,414
20241105,123300,1541682945,3390,3385,3390,3380,858
20241105,123200,1538781140,3390,3390,3390,3390,112
20241105,123100,1538401460,3385,3385,3390,3385,933
20241105,123000,1535241780,3385,3385,3390,3385,571
20241105,122900,1533307890,3390,3390,3390,3385,690
20241105,122800,1530969490,3390,3380,3390,3380,297
20241105,122700,1529964490,3380,3380,3385,3380,496
20241105,122600,1528287080,3385,3390,3390,3385,201
20241105,122500,1527606110,3390,3395,3395,3390,1789
20241105,122400,1521540705,3395,3375,3395,3370,8961
20241105,122300,1491205310,3380,3380,3380,3380,85
20241105,122200,1490918010,3375,3380,3380,3375,527
20241105,122100,1489138290,3380,3375,3380,3370,381
20241105,122000,1487852545,3375,3380,3380,3375,157
20241105,121900,1487322590,3375,3370,3375,3365,630
20241105,121800,1485198480,3370,3365,3370,3365,220
20241105,121700,1484457920,3370,3375,3375,3370,94
20241105,121600,1484140770,3370,3375,3375,3365,469
20241105,121500,1482560120,3375,3375,3375,3365,5387
20241105,121400,1464411745,3380,3375,3380,3375,926
20241105,121300,1461286315,3380,3380,3385,3380,1104
20241105,121200,1457554210,3380,3375,3380,3375,382
20241105,121100,1456264610,3375,3380,3380,3375,234
20241105,121000,1455474390,3380,3380,3380,3375,491
20241105,120900,1453816350,3380,3385,3385,3375,396
20241105,120800,1452479255,3380,3380,3380,3380,1296
20241105,120700,1448098775,3375,3380,3380,3375,616
20241105,120600,1446018235,3380,3375,3380,3375,1145
20241105,120500,1442153425,3380,3380,3380,3375,248
20241105,120400,1441315885,3380,3375,3380,3375,410
20241105,120300,1439931625,3380,3375,3380,3370,418
20241105,120200,1438520450,3370,3385,3385,3370,1842
20241105,120100,1432304670,3385,3385,3390,3380,572
20241105,120000,1430369975,3385,3385,3385,3375,394
20241105,115900,1429038660,3380,3375,3385,3375,202
20241105,115800,1428356175,3375,3375,3380,3370,316
20241105,115700,1427289690,3375,3370,3380,3370,294
20241105,115600,1426297945,3380,3380,3380,3375,418
20241105,115500,1424885810,3380,3380,3380,3370,469
20241105,115400,1423302855,3380,3375,3390,3370,601
20241105,115300,1421273430,3375,3380,3380,3375,576
20241105,115200,1419329055,3380,3385,3390,3375,353
20241105,115100,1418135420,3385,3375,3385,3375,564
20241105,115000,1416229580,3380,3385,3385,3380,133
20241105,114900,1415779985,3390,3380,3390,3375,465
20241105,114800,1414207260,3380,3375,3385,3375,550
20241105,114700,1412348895,3380,3380,3385,3380,95
20241105,114600,1412027625,3380,3385,3385,3375,404
20241105,114500,1410662265,3385,3380,3385,3380,358
20241105,114400,1409451975,3385,3380,3385,3380,128
20241105,114300,1409019235,3380,3385,3385,3375,360
20241105,114200,1407802485,3375,3375,3385,3375,664
20241105,114100,1405559550,3380,3375,3380,3375,241
20241105,114000,1404745990,3375,3380,3380,3370,347
20241105,113900,1403575510,3380,3375,3380,3370,260
20241105,113800,1402698080,3380,3380,3380,3375,467
20241105,113700,1401120320,3375,3380,3385,3375,980
20241105,113600,1397806015,3380,3375,3380,3370,588
20241105,113500,1395822950,3380,3375,3380,3375,216
20241105,113400,1395093570,3375,3385,3385,3370,1752
20241105,113300,1389185215,3385,3385,3390,3385,260
20241105,113200,1388304865,3385,3385,3390,3380,1960
20241105,113100,1381670850,3385,3380,3385,3365,1837
20241105,113000,1375473515,3380,3380,3380,3365,3920
20241105,112900,1362249070,3380,3385,3385,3380,216
20241105,112800,1361518610,3385,3385,3390,3380,344
20241105,112700,1360354630,3385,3385,3390,3380,325
20241105,112600,1359255170,3390,3385,3390,3380,177
20241105,112500,1358656710,3385,3385,3385,3375,300
20241105,112400,1357642585,3380,3375,3385,3375,418
20241105,112300,1356230040,3380,3380,3390,3380,2380
20241105,112200,1348184860,3380,3390,3390,3380,410
20241105,112100,1346797340,3390,3380,3390,3375,2208
20241105,112000,1339324700,3385,3385,3385,3385,363
20241105,111900,1338095945,3375,3380,3385,3375,1190
20241105,111800,1334074790,3380,3380,3380,3375,409
20241105,111700,1332692500,3380,3385,3390,3380,76
20241105,111600,1332435190,3380,3385,3385,3375,1347
20241105,111500,1327882450,3385,3380,3385,3380,1868
20241105,111400,1321568240,3385,3395,3395,3385,1376
20241105,111300,1316910260,3395,3395,3395,3385,2438
20241105,111200,1308654140,3395,3395,3395,3390,4527
20241105,111100,1293306715,3400,3400,3400,3395,1152
20241105,111000,1289395015,3400,3400,3400,3395,264
20241105,110900,1288498255,3400,3400,3405,3395,355
20241105,110800,1287291815,3400,3405,3405,3400,208
20241105,110700,1286584275,3395,3405,3405,3395,351
20241105,110600,1285391320,3405,3405,3405,3400,312
20241105,110500,1284329740,3405,3405,3405,3405,557
20241105,110400,1282433155,3395,3405,3405,3395,433
20241105,110300,1280961805,3405,3405,3405,3395,430
20241105,110200,1279500730,3400,3415,3415,3400,4082
20241105,110100,1265618255,3415,3415,3420,3410,342
20241105,110000,1264451085,3415,3415,3420,3410,3369
20241105,105900,1252957475,3420,3420,3420,3415,205
20241105,105800,1252257075,3420,3410,3420,3400,1809
20241105,105700,1246089565,3405,3410,3415,3405,890
20241105,105600,1243056880,3415,3415,3415,3415,335
20241105,105500,1241912855,3410,3410,3410,3405,482
20241105,105400,1240269830,3410,3405,3410,3405,430
20241105,105300,1238805070,3410,3410,3415,3410,111
20241105,105200,1238426230,3410,3415,3415,3400,726
20241105,105100,1235952860,3415,3410,3430,3400,11439
20241105,105000,1196874405,3410,3400,3410,3400,2667
20241105,104900,1187780925,3400,3410,3410,3395,443
20241105,104800,1186273660,3405,3405,3410,3400,1559
20241105,104700,1180967160,3405,3405,3405,3400,673
20241105,104600,1178676295,3405,3400,3405,3390,2918
20241105,104500,1168756270,3400,3400,3405,3385,978
20241105,104400,1165435395,3405,3400,3405,3395,1260
20241105,104300,1161152080,3400,3400,3400,3385,809
20241105,104200,1158404245,3400,3395,3400,3385,476
20241105,104100,1156789505,3400,3400,3400,3395,57
20241105,104000,1156595725,3395,3405,3410,3385,2607
20241105,103900,1147743900,3405,3395,3405,3385,2001
20241105,103800,1140951120,3405,3410,3410,3390,10101
20241105,103700,1106668070,3405,3405,3410,3400,1144
20241105,103600,1102772715,3405,3395,3405,3395,433
20241105,103500,1101300640,3400,3400,3405,3400,77
20241105,103400,1101038555,3400,3395,3405,3390,4849
20241105,103300,1084560485,3395,3395,3400,3390,612
20241105,103200,1082483025,3400,3395,3400,3390,1024
20241105,103100,1079006245,3390,3395,3395,3385,424
20241105,103000,1077568350,3395,3395,3400,3380,6475
20241105,102900,1055669705,3400,3400,3400,3395,335
20241105,102800,1054531405,3405,3405,3405,3390,439
20241105,102700,1053039845,3405,3400,3410,3400,563
20241105,102600,1051122820,3405,3410,3415,3390,11993
20241105,102500,1010338160,3410,3410,3415,3400,2655
20241105,102400,1001294150,3410,3400,3410,3400,833
20241105,102300,998458125,3405,3400,3405,3395,402
20241105,102200,997091975,3395,3390,3400,3385,16085
20241105,102100,942493580,3385,3360,3390,3360,5654
20241105,102000,923398390,3360,3360,3365,3360,443
20241105,101900,921909850,3360,3365,3370,3355,1788
20241105,101800,915890350,3365,3350,3365,3350,2005
20241105,101700,909158105,3350,3350,3355,3350,21
20241105,101600,909087705,3355,3350,3355,3340,5765
20241105,101500,889782310,3350,3345,3350,3345,391
20241105,101400,888474000,3350,3355,3355,3350,2139
20241105,101300,881308345,3360,3360,3360,3355,967
20241105,101200,878060490,3360,3355,3360,3350,212
20241105,101100,877350065,3355,3355,3360,3355,983
20241105,101000,874047965,3355,3350,3355,3345,1087
20241105,100900,870405950,3350,3345,3350,3335,2582
20241105,100800,861763835,3345,3335,3345,3335,2505
20241105,100700,853396095,3335,3345,3350,3310,14219
20241105,100600,806090625,3340,3335,3340,3330,3045
20241105,100500,795929545,3340,3330,3345,3320,19413
20241105,100400,731281045,3330,3345,3350,3330,7896
20241105,100300,704920945,3350,3350,3355,3345,7888
20241105,100200,678496125,3350,3360,3360,3350,755
20241105,100100,675962760,3350,3355,3360,3350,5117
20241105,100000,658794455,3355,3355,3355,3355,805
20241105,095900,656093680,3355,3360,3360,3355,2410
20241105,095800,648000760,3365,3360,3365,3355,4624
20241105,095700,632465385,3360,3360,3365,3355,11957
20241105,095600,592287910,3365,3375,3375,3365,16540
20241105,095500,536553405,3375,3375,3375,3375,2139
20241105,095400,529334280,3375,3375,3375,3375,435
20241105,095300,527866155,3375,3380,3380,3375,9337
20241105,095200,496353730,3375,3380,3380,3375,673
20241105,095100,494080535,3380,3375,3385,3375,602
20241105,095000,492047090,3380,3380,3380,3380,2622
20241105,094900,483184730,3380,3385,3390,3380,4943
20241105,094800,466451430,3390,3385,3390,3385,817
20241105,094700,463682640,3390,3395,3395,3390,117
20241105,094600,463285970,3395,3390,3395,3385,375
20241105,094500,462016190,3390,3390,3390,3385,520
20241105,094400,460255840,3385,3385,3385,3385,199
20241105,094300,459582225,3385,3385,3385,3380,571
20241105,094200,457650230,3385,3380,3390,3380,1472
20241105,094100,452672795,3390,3385,3390,3380,327
20241105,094000,451566805,3385,3390,3390,3385,3513
20241105,093900,439674345,3390,3390,3395,3390,1274
20241105,093800,435355475,3395,3400,3400,3390,116
20241105,093700,434961775,3400,3390,3400,3380,3378
20241105,093600,423521425,3390,3390,3395,3385,3264
20241105,093500,412464415,3395,3385,3395,3385,394
20241105,093400,411129450,3380,3385,3385,3380,8707
20241105,093300,381698465,3390,3385,3390,3385,792
20241105,093200,379017450,3390,3390,3395,3385,275
20241105,093100,378085790,3390,3395,3395,3385,357
20241105,093000,376876335,3395,3395,3395,3385,998
20241105,092900,373495220,3390,3385,3390,3385,2284
20241105,092800,365762330,3385,3390,3400,3385,4694
20241105,092700,349855715,3390,3395,3400,3385,3625
20241105,092600,337557725,3400,3395,3405,3395,3895
20241105,092500,324315485,3390,3390,3390,3375,3032
20241105,092400,314064550,3385,3405,3405,3370,18840
20241105,092300,250239185,3405,3410,3410,3400,7704
20241105,092200,224000715,3410,3420,3420,3410,3239
20241105,092100,212932170,3415,3430,3435,3415,7690
20241105,092000,186598935,3430,3425,3435,3425,2859
20241105,091900,176805375,3425,3435,3440,3425,4357
20241105,091800,161856420,3435,3445,3455,3435,4041
20241105,091700,147953130,3455,3435,3455,3435,637
20241105,091600,145762780,3440,3455,3455,3440,583
20241105,091500,143756765,3440,3455,3455,3430,9051
20241105,091400,112606635,3455,3455,3455,3455,3566
20241105,091300,100286105,3450,3455,3455,3450,1045
20241105,091200,96677215,3455,3450,3455,3450,1505
20241105,091100,91479030,3455,3450,3455,3450,403
20241105,091000,90087435,3445,3450,3450,3445,333
20241105,090900,88940240,3445,3445,3445,3440,1749
20241105,090800,82919135,3450,3460,3460,3450,4960
20241105,090700,65800335,3455,3455,3470,3455,1363
20241105,090600,61085075,3455,3460,3460,3455,310
20241105,090500,60012490,3465,3470,3470,3465,4893
20241105,090400,43054995,3470,3475,3475,3470,5752
20241105,090300,23090875,3475,3480,3480,3475,2080
20241105,090200,15857780,3480,3490,3490,3480,143
20241105,090100,15360110,3480,3490,3490,3480,1321
20241105,090000,10758030,3490,3465,3490,3465,3089