KissMeData/036620/min/candle-20241107.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241107,191800,1956966600,3235,3235,3235,3235,11467
20241107,191700,1956966600,3235,3235,3235,3235,0
20241107,191600,1956966600,3235,3235,3235,3235,0
20241107,191500,1956966600,3235,3235,3235,3235,0
20241107,191400,1956966600,3235,3235,3235,3235,0
20241107,191300,1956966600,3235,3235,3235,3235,0
20241107,191200,1956966600,3235,3235,3235,3235,0
20241107,191100,1956966600,3235,3235,3235,3235,0
20241107,191000,1956966600,3235,3235,3235,3235,0
20241107,190900,1956966600,3235,3235,3235,3235,0
20241107,190800,1956966600,3235,3235,3235,3235,0
20241107,190700,1956966600,3235,3235,3235,3235,0
20241107,190600,1956966600,3235,3235,3235,3235,0
20241107,190500,1956966600,3235,3235,3235,3235,0
20241107,190400,1956966600,3235,3235,3235,3235,0
20241107,190300,1956966600,3235,3235,3235,3235,0
20241107,190200,1956966600,3235,3235,3235,3235,0
20241107,190100,1956966600,3235,3235,3235,3235,0
20241107,190000,1956966600,3235,3235,3235,3235,0
20241107,185900,1956966600,3235,3235,3235,3235,0
20241107,185800,1956966600,3235,3235,3235,3235,0
20241107,185700,1956966600,3235,3235,3235,3235,0
20241107,185600,1956966600,3235,3235,3235,3235,0
20241107,185500,1956966600,3235,3235,3235,3235,0
20241107,185400,1956966600,3235,3235,3235,3235,0
20241107,185300,1956966600,3235,3235,3235,3235,0
20241107,185200,1956966600,3235,3235,3235,3235,0
20241107,185100,1956966600,3235,3235,3235,3235,0
20241107,185000,1956966600,3235,3235,3235,3235,0
20241107,184900,1956966600,3235,3235,3235,3235,0
20241107,184800,1956966600,3235,3235,3235,3235,11467
20241107,184700,1956966600,3235,3235,3235,3235,0
20241107,184600,1956966600,3235,3235,3235,3235,0
20241107,184500,1956966600,3235,3235,3235,3235,0
20241107,184400,1956966600,3235,3235,3235,3235,0
20241107,184300,1956966600,3235,3235,3235,3235,0
20241107,184200,1956966600,3235,3235,3235,3235,0
20241107,184100,1956966600,3235,3235,3235,3235,0
20241107,184000,1956966600,3235,3235,3235,3235,0
20241107,183900,1956966600,3235,3235,3235,3235,0
20241107,183800,1956966600,3235,3235,3235,3235,0
20241107,183700,1956966600,3235,3235,3235,3235,0
20241107,183600,1956966600,3235,3235,3235,3235,0
20241107,183500,1956966600,3235,3235,3235,3235,0
20241107,183400,1956966600,3235,3235,3235,3235,0
20241107,183300,1956966600,3235,3235,3235,3235,0
20241107,183200,1956966600,3235,3235,3235,3235,0
20241107,183100,1956966600,3235,3235,3235,3235,0
20241107,183000,1956966600,3235,3235,3235,3235,0
20241107,182900,1956966600,3235,3235,3235,3235,0
20241107,182800,1956966600,3235,3235,3235,3235,0
20241107,182700,1956966600,3235,3235,3235,3235,0
20241107,182600,1956966600,3235,3235,3235,3235,0
20241107,182500,1956966600,3235,3235,3235,3235,0
20241107,182400,1956966600,3235,3235,3235,3235,0
20241107,182300,1956966600,3235,3235,3235,3235,0
20241107,182200,1956966600,3235,3235,3235,3235,0
20241107,182100,1956966600,3235,3235,3235,3235,0
20241107,182000,1956966600,3235,3235,3235,3235,0
20241107,181900,1956966600,3235,3235,3235,3235,0
20241107,181800,1956966600,3235,3235,3235,3235,11467
20241107,181700,1956966600,3235,3235,3235,3235,0
20241107,181600,1956966600,3235,3235,3235,3235,0
20241107,181500,1956966600,3235,3235,3235,3235,0
20241107,181400,1956966600,3235,3235,3235,3235,0
20241107,181300,1956966600,3235,3235,3235,3235,0
20241107,181200,1956966600,3235,3235,3235,3235,0
20241107,181100,1956966600,3235,3235,3235,3235,0
20241107,181000,1956966600,3235,3235,3235,3235,0
20241107,180900,1956966600,3235,3235,3235,3235,0
20241107,180800,1956966600,3235,3235,3235,3235,0
20241107,180700,1956966600,3235,3235,3235,3235,0
20241107,180600,1956966600,3235,3235,3235,3235,0
20241107,180500,1956966600,3235,3235,3235,3235,0
20241107,180400,1956966600,3235,3235,3235,3235,0
20241107,180300,1956966600,3235,3235,3235,3235,0
20241107,180200,1956966600,3235,3235,3235,3235,0
20241107,180100,1956966600,3235,3235,3235,3235,0
20241107,180000,1956966600,3235,3235,3235,3235,0
20241107,175900,1956966600,3235,3235,3235,3235,0
20241107,175800,1956966600,3235,3235,3235,3235,0
20241107,175700,1956966600,3235,3235,3235,3235,0
20241107,175600,1956966600,3235,3235,3235,3235,0
20241107,175500,1956966600,3235,3235,3235,3235,0
20241107,175400,1956966600,3235,3235,3235,3235,0
20241107,175300,1956966600,3235,3235,3235,3235,0
20241107,175200,1956966600,3235,3235,3235,3235,0
20241107,175100,1956966600,3235,3235,3235,3235,0
20241107,175000,1956966600,3235,3235,3235,3235,0
20241107,174900,1956966600,3235,3235,3235,3235,0
20241107,174800,1956966600,3235,3235,3235,3235,11467
20241107,174700,1956966600,3235,3235,3235,3235,0
20241107,174600,1956966600,3235,3235,3235,3235,0
20241107,174500,1956966600,3235,3235,3235,3235,0
20241107,174400,1956966600,3235,3235,3235,3235,0
20241107,174300,1956966600,3235,3235,3235,3235,0
20241107,174200,1956966600,3235,3235,3235,3235,0
20241107,174100,1956966600,3235,3235,3235,3235,0
20241107,174000,1956966600,3235,3235,3235,3235,0
20241107,173900,1956966600,3235,3235,3235,3235,0
20241107,173800,1956966600,3235,3235,3235,3235,0
20241107,173700,1956966600,3235,3235,3235,3235,0
20241107,173600,1956966600,3235,3235,3235,3235,0
20241107,173500,1956966600,3235,3235,3235,3235,0
20241107,173400,1956966600,3235,3235,3235,3235,0
20241107,173300,1956966600,3235,3235,3235,3235,0
20241107,173200,1956966600,3235,3235,3235,3235,0
20241107,173100,1956966600,3235,3235,3235,3235,0
20241107,173000,1956966600,3235,3235,3235,3235,0
20241107,172900,1956966600,3235,3235,3235,3235,0
20241107,172800,1956966600,3235,3235,3235,3235,0
20241107,172700,1956966600,3235,3235,3235,3235,0
20241107,172600,1956966600,3235,3235,3235,3235,0
20241107,172500,1956966600,3235,3235,3235,3235,0
20241107,172400,1956966600,3235,3235,3235,3235,0
20241107,172300,1956966600,3235,3235,3235,3235,0
20241107,172200,1956966600,3235,3235,3235,3235,0
20241107,172100,1956966600,3235,3235,3235,3235,0
20241107,172000,1956966600,3235,3235,3235,3235,0
20241107,171900,1956966600,3235,3235,3235,3235,0
20241107,171800,1956966600,3235,3235,3235,3235,11467
20241107,171700,1956966600,3235,3235,3235,3235,0
20241107,171600,1956966600,3235,3235,3235,3235,0
20241107,171500,1956966600,3235,3235,3235,3235,0
20241107,171400,1956966600,3235,3235,3235,3235,0
20241107,171300,1956966600,3235,3235,3235,3235,0
20241107,171200,1956966600,3235,3235,3235,3235,0
20241107,171100,1956966600,3235,3235,3235,3235,0
20241107,171000,1956966600,3235,3235,3235,3235,0
20241107,170900,1956966600,3235,3235,3235,3235,0
20241107,170800,1956966600,3235,3235,3235,3235,0
20241107,170700,1956966600,3235,3235,3235,3235,0
20241107,170600,1956966600,3235,3235,3235,3235,0
20241107,170500,1956966600,3235,3235,3235,3235,0
20241107,170400,1956966600,3235,3235,3235,3235,0
20241107,170300,1956966600,3235,3235,3235,3235,0
20241107,170200,1956966600,3235,3235,3235,3235,0
20241107,170100,1956966600,3235,3235,3235,3235,0
20241107,170000,1956966600,3235,3235,3235,3235,0
20241107,165900,1956966600,3235,3235,3235,3235,0
20241107,165800,1956966600,3235,3235,3235,3235,0
20241107,165700,1956966600,3235,3235,3235,3235,0
20241107,165600,1956966600,3235,3235,3235,3235,0
20241107,165500,1956966600,3235,3235,3235,3235,0
20241107,165400,1956966600,3235,3235,3235,3235,0
20241107,165300,1956966600,3235,3235,3235,3235,0
20241107,165200,1956966600,3235,3235,3235,3235,0
20241107,165100,1956966600,3235,3235,3235,3235,0
20241107,165000,1956966600,3235,3235,3235,3235,0
20241107,164900,1956966600,3235,3235,3235,3235,0
20241107,164800,1956966600,3235,3235,3235,3235,11467
20241107,164700,1956966600,3235,3235,3235,3235,0
20241107,164600,1956966600,3235,3235,3235,3235,0
20241107,164500,1956966600,3235,3235,3235,3235,0
20241107,164400,1956966600,3235,3235,3235,3235,0
20241107,164300,1956966600,3235,3235,3235,3235,0
20241107,164200,1956966600,3235,3235,3235,3235,0
20241107,164100,1956966600,3235,3235,3235,3235,0
20241107,164000,1956966600,3235,3235,3235,3235,0
20241107,163900,1956966600,3235,3235,3235,3235,0
20241107,163800,1956966600,3235,3235,3235,3235,0
20241107,163700,1956966600,3235,3235,3235,3235,0
20241107,163600,1956966600,3235,3235,3235,3235,0
20241107,163500,1956966600,3235,3235,3235,3235,0
20241107,163400,1956966600,3235,3235,3235,3235,0
20241107,163300,1956966600,3235,3235,3235,3235,0
20241107,163200,1956966600,3235,3235,3235,3235,0
20241107,163100,1956966600,3235,3235,3235,3235,0
20241107,163000,1956966600,3235,3235,3235,3235,0
20241107,162900,1956966600,3235,3235,3235,3235,0
20241107,162800,1956966600,3235,3235,3235,3235,0
20241107,162700,1956966600,3235,3235,3235,3235,0
20241107,162600,1956966600,3235,3235,3235,3235,0
20241107,162500,1956966600,3235,3235,3235,3235,0
20241107,162400,1956966600,3235,3235,3235,3235,0
20241107,162300,1956966600,3235,3235,3235,3235,0
20241107,162200,1956966600,3235,3235,3235,3235,0
20241107,162100,1956966600,3235,3235,3235,3235,0
20241107,162000,1956966600,3235,3235,3235,3235,0
20241107,161900,1956966600,3235,3235,3235,3235,0
20241107,161800,1956966600,3235,3235,3235,3235,11467
20241107,161700,1956966600,3235,3235,3235,3235,0
20241107,161600,1956966600,3235,3235,3235,3235,0
20241107,161500,1956966600,3235,3235,3235,3235,0
20241107,161400,1956966600,3235,3235,3235,3235,0
20241107,161300,1956966600,3235,3235,3235,3235,0
20241107,161200,1956966600,3235,3235,3235,3235,0
20241107,161100,1956966600,3235,3235,3235,3235,0
20241107,161000,1956966600,3235,3235,3235,3235,0
20241107,160900,1956966600,3235,3235,3235,3235,0
20241107,160800,1956966600,3235,3235,3235,3235,0
20241107,160700,1956966600,3235,3235,3235,3235,0
20241107,160600,1956966600,3235,3235,3235,3235,0
20241107,160500,1956966600,3235,3235,3235,3235,0
20241107,160400,1956966600,3235,3235,3235,3235,0
20241107,160300,1956966600,3235,3235,3235,3235,0
20241107,160200,1956966600,3235,3235,3235,3235,0
20241107,160100,1956966600,3235,3235,3235,3235,0
20241107,160000,1956966600,3235,3235,3235,3235,0
20241107,155900,1956966600,3235,3235,3235,3235,0
20241107,155800,1956966600,3235,3235,3235,3235,0
20241107,155700,1956966600,3235,3235,3235,3235,0
20241107,155600,1956966600,3235,3235,3235,3235,0
20241107,155500,1956966600,3235,3235,3235,3235,0
20241107,155400,1956966600,3235,3235,3235,3235,0
20241107,155300,1956966600,3235,3235,3235,3235,0
20241107,155200,1956966600,3235,3235,3235,3235,0
20241107,155100,1956966600,3235,3235,3235,3235,0
20241107,155000,1956966600,3235,3235,3235,3235,0
20241107,154900,1956966600,3235,3235,3235,3235,0
20241107,154800,1956966600,3235,3235,3235,3235,11467
20241107,154700,1956966600,3235,3235,3235,3235,0
20241107,154600,1956966600,3235,3235,3235,3235,0
20241107,154500,1956966600,3235,3235,3235,3235,0
20241107,154400,1956966600,3235,3235,3235,3235,0
20241107,154300,1956966600,3235,3235,3235,3235,0
20241107,154200,1956966600,3235,3235,3235,3235,0
20241107,154100,1956966600,3235,3235,3235,3235,0
20241107,154000,1956966600,3235,3235,3235,3235,0
20241107,153900,1956966600,3235,3235,3235,3235,0
20241107,153800,1956966600,3235,3235,3235,3235,0
20241107,153700,1956966600,3235,3235,3235,3235,0
20241107,153600,1956966600,3235,3235,3235,3235,0
20241107,153500,1956966600,3235,3235,3235,3235,0
20241107,153400,1956966600,3235,3235,3235,3235,0
20241107,153300,1956966600,3235,3235,3235,3235,0
20241107,153200,1956966600,3235,3235,3235,3235,0
20241107,153100,1956966600,3235,3235,3235,3235,0
20241107,153000,1956966600,3235,3235,3235,3235,11467
20241107,152900,1919870855,3235,3235,3235,3235,0
20241107,152800,1919870855,3235,3235,3235,3235,0
20241107,152700,1919870855,3235,3235,3235,3235,0
20241107,152600,1919870855,3235,3235,3235,3235,0
20241107,152500,1919870855,3235,3235,3235,3235,0
20241107,152400,1919870855,3235,3235,3235,3235,0
20241107,152300,1919870855,3235,3235,3235,3235,0
20241107,152200,1919870855,3235,3235,3235,3235,0
20241107,152100,1919870855,3235,3235,3235,3235,0
20241107,152000,1919870855,3235,3235,3235,3235,0
20241107,151900,1919870855,3235,3220,3235,3210,6494
20241107,151800,1898907055,3220,3205,3220,3205,2705
20241107,151700,1890224115,3205,3205,3205,3200,645
20241107,151600,1888158610,3200,3200,3205,3200,1658
20241107,151500,1882852750,3200,3200,3205,3200,1480
20241107,151400,1878116500,3205,3205,3205,3200,1408
20241107,151300,1873610500,3200,3205,3205,3200,1513
20241107,151200,1868768660,3205,3200,3205,3195,1367
20241107,151100,1864391620,3195,3190,3200,3190,2651
20241107,151000,1855924690,3185,3185,3190,3180,2317
20241107,150900,1848544330,3185,3175,3185,3175,1265
20241107,150800,1844520575,3175,3175,3180,3175,2543
20241107,150700,1836444355,3175,3180,3180,3175,961
20241107,150600,1833388395,3185,3175,3185,3175,736
20241107,150500,1831049650,3180,3190,3190,3180,1424
20241107,150400,1826518165,3190,3175,3195,3170,5507
20241107,150300,1808969030,3175,3180,3180,3175,1531
20241107,150200,1804107810,3175,3180,3180,3175,2336
20241107,150100,1796683275,3180,3175,3180,3170,3154
20241107,150000,1786668475,3175,3180,3185,3175,3090
20241107,145900,1776847940,3180,3185,3185,3180,1335
20241107,145800,1772602330,3180,3180,3180,3180,1457
20241107,145700,1767969070,3185,3185,3185,3180,808
20241107,145600,1765399520,3185,3180,3185,3175,3613
20241107,145500,1753917930,3180,3180,3185,3180,1319
20241107,145400,1749723315,3185,3185,3185,3180,1691
20241107,145300,1744344880,3180,3180,3185,3180,899
20241107,145200,1741484985,3180,3180,3180,3175,1566
20241107,145100,1736507190,3180,3185,3185,3180,1300
20241107,145000,1732372930,3185,3185,3190,3185,1253
20241107,144900,1728381920,3185,3175,3190,3175,2650
20241107,144800,1719947865,3180,3180,3185,3175,1967
20241107,144700,1713695105,3185,3175,3185,3175,4721
20241107,144600,1698681305,3180,3190,3190,3170,23910
20241107,144500,1622800740,3180,3185,3185,3180,1883
20241107,144400,1616805280,3180,3185,3185,3180,1085
20241107,144300,1613353755,3180,3185,3190,3180,1444
20241107,144200,1608756770,3185,3185,3190,3185,1371
20241107,144100,1604389835,3185,3180,3190,3180,2084
20241107,144000,1597752930,3180,3180,3185,3180,1644
20241107,143900,1592520320,3180,3190,3190,3180,1418
20241107,143800,1588008830,3185,3185,3190,3185,1850
20241107,143700,1582116440,3185,3185,3190,3185,1181
20241107,143600,1578353810,3190,3185,3190,3185,1295
20241107,143500,1574228825,3190,3190,3195,3190,1228
20241107,143400,1570311345,3190,3195,3195,3190,3964
20241107,143300,1557665645,3190,3190,3195,3190,1418
20241107,143200,1553142040,3190,3190,3195,3190,1011
20241107,143100,1549916815,3190,3195,3200,3190,1822
20241107,143000,1544099685,3190,3190,3195,3190,1567
20241107,142900,1539100010,3195,3195,3195,3190,1551
20241107,142800,1534151120,3185,3190,3195,3185,2258
20241107,142700,1526947445,3190,3190,3190,3185,1377
20241107,142600,1522561385,3190,3195,3195,3185,1409
20241107,142500,1518069200,3190,3190,3195,3190,1229
20241107,142400,1514148265,3190,3190,3195,3190,1372
20241107,142300,1509771575,3190,3195,3195,3190,922
20241107,142200,1506829415,3190,3195,3195,3185,2576
20241107,142100,1498607955,3195,3190,3195,3190,1568
20241107,142000,1493605590,3195,3190,3195,3185,1576
20241107,141900,1488573895,3185,3190,3190,3185,2858
20241107,141800,1479462255,3195,3195,3195,3190,1461
20241107,141700,1474800955,3190,3195,3195,3190,1477
20241107,141600,1470089135,3195,3195,3200,3190,723
20241107,141500,1467779045,3200,3200,3200,3200,294
20241107,141400,1466838245,3195,3190,3200,3190,1355
20241107,141300,1462507355,3190,3190,3195,3190,953
20241107,141200,1459464830,3195,3200,3200,3195,1230
20241107,141100,1455533780,3195,3195,3200,3190,3957
20241107,141000,1442885975,3200,3195,3205,3195,2976
20241107,140900,1433373375,3200,3195,3200,3195,1264
20241107,140800,1429333520,3195,3200,3200,3195,889
20241107,140700,1426488850,3200,3195,3200,3195,1184
20241107,140600,1422704570,3200,3200,3200,3200,486
20241107,140500,1421149370,3200,3200,3200,3195,1110
20241107,140400,1417599115,3200,3200,3200,3195,948
20241107,140300,1414567705,3200,3200,3200,3195,1170
20241107,140200,1410826230,3200,3200,3200,3195,1054
20241107,140100,1407458150,3200,3205,3205,3200,998
20241107,140000,1404264460,3205,3200,3205,3195,1236
20241107,135900,1400310615,3200,3195,3205,3195,1494
20241107,135800,1395531175,3200,3200,3205,3200,992
20241107,135700,1392356760,3200,3200,3205,3200,857
20241107,135600,1389614350,3205,3200,3205,3200,907
20241107,135500,1386711945,3205,3205,3205,3200,650
20241107,135400,1384631210,3205,3210,3210,3205,931
20241107,135300,1381647350,3205,3205,3205,3205,908
20241107,135200,1378737210,3205,3205,3205,3205,1070
20241107,135100,1375307860,3205,3205,3205,3205,901
20241107,135000,1372420155,3210,3205,3210,3205,1393
20241107,134900,1367953575,3205,3205,3205,3205,488
20241107,134800,1366389535,3205,3205,3215,3205,451
20241107,134700,1364944065,3205,3205,3210,3205,1268
20241107,134600,1360879470,3200,3200,3205,3200,1075
20241107,134500,1357438595,3200,3205,3205,3200,752
20241107,134400,1355030845,3200,3210,3210,3200,851
20241107,134300,1352307580,3210,3210,3215,3210,1985
20241107,134200,1345935725,3215,3210,3215,3210,869
20241107,134100,1343146230,3210,3205,3210,3205,933
20241107,134000,1340154590,3205,3200,3210,3200,1378
20241107,133900,1335740100,3205,3205,3205,3200,1414
20241107,133800,1331215245,3205,3205,3205,3200,567
20241107,133700,1329398070,3205,3205,3210,3205,851
20241107,133600,1326670605,3210,3210,3210,3205,6059
20241107,133500,1307223040,3205,3205,3205,3205,863
20241107,133400,1304457125,3210,3215,3215,3205,465
20241107,133300,1302966490,3210,3210,3210,3210,978
20241107,133200,1299827110,3210,3210,3215,3210,900
20241107,133100,1296936555,3210,3210,3210,3210,1250
20241107,133000,1292924055,3215,3220,3220,3215,1005
20241107,132900,1289692190,3215,3215,3215,3215,1303
20241107,132800,1285503045,3215,3220,3220,3215,3327
20241107,132700,1274796740,3220,3220,3225,3215,1093
20241107,132600,1271279685,3220,3225,3225,3215,1885
20241107,132500,1265211720,3225,3235,3235,3225,2464
20241107,132400,1257252805,3235,3235,3235,3235,348
20241107,132300,1256127025,3240,3240,3240,3235,1167
20241107,132200,1252348465,3240,3240,3240,3240,5776
20241107,132100,1233634225,3240,3240,3240,3240,12
20241107,132000,1233595345,3245,3245,3245,3245,157
20241107,131900,1233085880,3240,3240,3240,3240,4498
20241107,131800,1218512360,3240,3240,3240,3240,1000
20241107,131700,1215272360,3240,3240,3245,3240,32
20241107,131600,1215168670,3245,3245,3245,3245,1
20241107,131500,1215165425,3235,3245,3245,3235,23
20241107,131400,1215090910,3235,3230,3245,3230,24
20241107,131300,1215013265,3240,3240,3240,3240,1
20241107,131200,1215010025,3235,3235,3235,3235,142
20241107,131100,1214550655,3235,3235,3235,3235,4098
20241107,131000,1201293625,3235,3230,3235,3230,2069
20241107,130900,1194610690,3235,3255,3255,3235,19639
20241107,130800,1130856735,3250,3250,3250,3250,12
20241107,130700,1130817735,3255,3260,3265,3255,1275
20241107,130600,1126664015,3260,3265,3265,3260,137
20241107,130500,1126216770,3260,3260,3260,3260,111
20241107,130400,1125854910,3255,3255,3255,3255,12
20241107,130300,1125815850,3260,3255,3260,3255,6
20241107,130200,1125796305,3255,3255,3255,3255,12
20241107,130100,1125757245,3255,3255,3255,3255,0
20241107,130000,1125757245,3255,3255,3265,3255,632
20241107,125900,1123696100,3255,3255,3255,3255,0
20241107,125800,1123696100,3255,3255,3255,3255,12
20241107,125700,1123657040,3250,3250,3260,3250,144
20241107,125600,1123189020,3260,3255,3260,3255,4
20241107,125500,1123175990,3250,3250,3250,3250,12
20241107,125400,1123136990,3250,3260,3260,3250,274
20241107,125300,1122245040,3260,3250,3260,3250,72
20241107,125200,1122011020,3260,3260,3260,3260,74
20241107,125100,1121769780,3250,3255,3255,3250,265
20241107,125000,1120907855,3255,3255,3255,3255,3
20241107,124900,1120898090,3250,3255,3255,3250,138
20241107,124800,1120448960,3255,3255,3255,3255,1111
20241107,124700,1116832655,3255,3260,3260,3255,13
20241107,124600,1116790335,3255,3255,3255,3255,135
20241107,124500,1116350910,3255,3260,3260,3255,138
20241107,124400,1115901090,3260,3260,3260,3260,702
20241107,124300,1113612570,3255,3260,3260,3255,144
20241107,124200,1113143835,3255,3255,3255,3255,0
20241107,124100,1113143835,3255,3260,3260,3250,2548
20241107,124000,1104838725,3255,3255,3265,3255,3809
20241107,123900,1092440340,3260,3260,3260,3260,389
20241107,123800,1091172200,3260,3255,3260,3255,241
20241107,123700,1090387245,3260,3270,3270,3260,303
20241107,123600,1089396955,3270,3255,3270,3255,16
20241107,123500,1089344840,3260,3260,3260,3260,130
20241107,123400,1088921040,3260,3260,3260,3260,12
20241107,123300,1088881920,3270,3265,3270,3265,429
20241107,123200,1087479845,3260,3260,3260,3260,141
20241107,123100,1087020185,3270,3270,3270,3270,10
20241107,123000,1086987485,3260,3260,3265,3255,960
20241107,122900,1083860775,3260,3260,3260,3260,5
20241107,122800,1083844475,3260,3255,3260,3255,17
20241107,122700,1083789115,3255,3265,3265,3255,3352
20241107,122600,1072877105,3265,3255,3265,3255,65
20241107,122500,1072665520,3260,3260,3260,3260,21
20241107,122400,1072597060,3255,3260,3260,3255,281
20241107,122300,1071681715,3260,3260,3265,3260,460
20241107,122200,1070181810,3265,3260,3265,3260,379
20241107,122100,1068945020,3260,3260,3260,3260,12
20241107,122000,1068905900,3265,3265,3265,3265,2
20241107,121900,1068899370,3265,3265,3265,3260,193
20241107,121800,1068269940,3265,3265,3270,3265,1151
20241107,121700,1064511300,3265,3265,3265,3260,36
20241107,121600,1064393820,3265,3265,3265,3260,131
20241107,121500,1063966750,3260,3265,3265,3260,961
20241107,121400,1060830645,3260,3260,3260,3260,131
20241107,121300,1060403585,3260,3260,3265,3260,19
20241107,121200,1060341635,3260,3260,3260,3260,8
20241107,121100,1060315555,3255,3255,3255,3255,141
20241107,121000,1059856600,3260,3260,3260,3260,2
20241107,120900,1059850080,3260,3255,3265,3255,192
20241107,120800,1059224470,3250,3250,3250,3250,146
20241107,120700,1058749970,3255,3250,3255,3250,22
20241107,120600,1058678420,3255,3250,3255,3250,14
20241107,120500,1058632910,3255,3255,3255,3255,1002
20241107,120400,1055371400,3255,3250,3255,3250,62
20241107,120300,1055169650,3255,3255,3255,3255,128
20241107,120200,1054753010,3250,3255,3255,3250,635
20241107,120100,1052686145,3255,3255,3255,3255,2879
20241107,120000,1043315000,3250,3250,3250,3250,67
20241107,115900,1043097250,3255,3255,3255,3255,10
20241107,115800,1043064700,3250,3250,3250,3250,1040
20241107,115700,1039684700,3250,3250,3255,3250,332
20241107,115600,1038604405,3255,3250,3255,3245,115
20241107,115500,1038230700,3245,3250,3260,3245,3219
20241107,115400,1027768705,3255,3260,3260,3250,437
20241107,115300,1026345705,3260,3255,3265,3255,75
20241107,115200,1026101470,3255,3260,3260,3255,1431
20241107,115100,1021436465,3260,3255,3260,3250,506
20241107,115000,1019789585,3250,3255,3255,3250,936
20241107,114900,1016742965,3255,3245,3255,3245,1070
20241107,114800,1013265800,3245,3245,3245,3245,0
20241107,114700,1013265800,3245,3245,3245,3245,12
20241107,114600,1013226860,3245,3255,3260,3245,1238
20241107,114500,1009202875,3255,3255,3255,3255,77
20241107,114400,1008952240,3255,3260,3260,3255,106
20241107,114300,1008606955,3255,3255,3255,3250,338
20241107,114200,1007506825,3250,3245,3250,3245,56
20241107,114100,1007325100,3250,3245,3250,3245,1131
20241107,114000,1003649410,3245,3250,3250,3245,57
20241107,113900,1003464440,3250,3245,3250,3245,345
20241107,113800,1002344250,3250,3245,3250,3240,316
20241107,113700,1001317810,3240,3250,3250,3240,22
20241107,113600,1001246430,3245,3245,3245,3235,1411
20241107,113500,996668285,3235,3235,3245,3235,24
20241107,113400,996590565,3240,3235,3240,3235,784
20241107,113300,994054275,3235,3240,3240,3235,321
20241107,113200,993014570,3235,3235,3235,3235,12
20241107,113100,992975750,3235,3240,3245,3235,220
20241107,113000,992263450,3240,3230,3240,3225,978
20241107,112900,989100370,3230,3225,3230,3220,176
20241107,112800,988532460,3225,3220,3225,3220,54
20241107,112700,988358380,3225,3215,3225,3205,2424
20241107,112600,980556985,3215,3205,3215,3205,15
20241107,112500,980508880,3210,3210,3215,3210,62
20241107,112400,980309830,3205,3215,3220,3205,323
20241107,112300,979270680,3215,3215,3215,3215,3
20241107,112200,979261035,3205,3210,3210,3200,3069
20241107,112100,969424215,3215,3220,3220,3215,842
20241107,112000,966717150,3215,3225,3225,3215,68
20241107,111900,966498520,3220,3220,3220,3220,6
20241107,111800,966479200,3215,3220,3220,3215,70
20241107,111700,966253860,3225,3225,3225,3225,1
20241107,111600,966250635,3220,3220,3225,3220,70
20241107,111500,966025220,3220,3220,3220,3220,12
20241107,111400,965986580,3225,3215,3225,3215,519
20241107,111300,964315665,3215,3215,3215,3215,62
20241107,111200,964116335,3215,3215,3215,3215,55
20241107,111100,963939510,3220,3215,3225,3215,44
20241107,111000,963797795,3215,3215,3220,3210,407
20241107,110900,962490650,3215,3215,3215,3215,50
20241107,110800,962329900,3220,3220,3225,3210,723
20241107,110700,960004905,3220,3220,3220,3220,68
20241107,110600,959785945,3220,3220,3220,3220,34
20241107,110500,959676465,3220,3220,3220,3215,65
20241107,110400,959467225,3215,3215,3215,3215,54
20241107,110300,959293615,3210,3215,3220,3210,16
20241107,110200,959242225,3215,3215,3215,3215,11
20241107,110100,959206860,3215,3215,3220,3215,327
20241107,110000,958154700,3215,3215,3215,3215,155
20241107,105900,957656375,3215,3220,3220,3215,112
20241107,105800,957295795,3220,3220,3230,3220,437
20241107,105700,955885810,3225,3225,3230,3225,446
20241107,105600,954447435,3225,3220,3225,3220,100
20241107,105500,954125295,3230,3205,3230,3205,5221
20241107,105400,937298660,3205,3205,3205,3205,281
20241107,105300,936398055,3205,3210,3210,3205,104
20241107,105200,936064485,3210,3215,3215,3210,1945
20241107,105100,929819865,3215,3215,3215,3215,5
20241107,105000,929803790,3210,3210,3210,3210,12
20241107,104900,929765270,3215,3215,3215,3215,130
20241107,104800,929347320,3215,3210,3215,3210,17
20241107,104700,929292725,3215,3215,3215,3215,0
20241107,104600,929292725,3215,3220,3220,3215,1297
20241107,104500,925121415,3220,3220,3220,3220,0
20241107,104400,925121415,3220,3225,3225,3215,127
20241107,104300,924712525,3225,3220,3225,3220,37
20241107,104200,924593235,3215,3220,3225,3215,45
20241107,104100,924448485,3225,3215,3225,3215,367
20241107,104000,923265865,3220,3220,3220,3220,746
20241107,103900,920863745,3215,3215,3215,3215,12
20241107,103800,920825165,3215,3215,3215,3215,0
20241107,103700,920825165,3215,3215,3215,3215,12
20241107,103600,920786585,3220,3220,3220,3220,8
20241107,103500,920760825,3215,3215,3215,3215,12
20241107,103400,920722245,3220,3215,3220,3215,139
20241107,103300,920274690,3215,3210,3215,3210,632
20241107,103200,918245870,3215,3215,3215,3215,2
20241107,103100,918239440,3210,3210,3210,3210,13
20241107,103000,918197710,3210,3210,3225,3210,10
20241107,102900,918165525,3205,3210,3225,3205,36
20241107,102800,918049990,3210,3210,3210,3210,1868
20241107,102700,912053710,3210,3215,3225,3210,453
20241107,102600,910597305,3220,3220,3225,3220,9
20241107,102500,910568320,3215,3220,3220,3215,151
20241107,102400,910082160,3225,3210,3225,3210,114
20241107,102300,909715085,3215,3215,3215,3215,1
20241107,102200,909711870,3220,3210,3220,3210,137
20241107,102100,909271365,3220,3215,3220,3215,1615
20241107,102000,904079125,3215,3215,3215,3215,202
20241107,101900,903429695,3220,3220,3220,3210,1211
20241107,101800,899539825,3220,3215,3220,3215,720
20241107,101700,897222775,3220,3220,3220,3220,501
20241107,101600,895609555,3220,3220,3225,3220,323
20241107,101500,894569460,3225,3220,3225,3220,121
20241107,101400,894179675,3220,3225,3225,3215,1120
20241107,101300,890575420,3225,3220,3225,3220,10
20241107,101200,890543210,3215,3220,3220,3215,261
20241107,101100,889702850,3225,3220,3225,3220,11
20241107,101000,889667380,3220,3210,3225,3210,3897
20241107,100900,877137850,3210,3215,3215,3210,1090
20241107,100800,873634090,3215,3215,3215,3210,1366
20241107,100700,869242475,3210,3215,3215,3205,19
20241107,100600,869181520,3210,3210,3215,3210,15
20241107,100500,869133360,3210,3210,3215,3210,107
20241107,100400,868789885,3210,3210,3215,3210,5326
20241107,100300,851693035,3210,3215,3215,3200,4173
20241107,100200,838312805,3210,3210,3215,3205,10497
20241107,100100,804668305,3205,3205,3205,3205,12
20241107,100000,804629845,3210,3200,3210,3200,3515
20241107,095900,793376420,3200,3200,3200,3195,9506
20241107,095800,763003920,3200,3200,3200,3195,242
20241107,095700,762229605,3195,3195,3200,3195,84
20241107,095600,761960935,3200,3205,3205,3200,527
20241107,095500,760273475,3200,3205,3205,3200,185
20241107,095400,759680610,3205,3205,3205,3200,2559
20241107,095300,751485020,3210,3210,3215,3205,2355
20241107,095200,743925230,3210,3210,3210,3210,393
20241107,095100,742663700,3205,3215,3215,3205,1157
20241107,095000,738953030,3215,3215,3220,3215,1754
20241107,094900,733313900,3215,3200,3215,3200,12970
20241107,094800,691640195,3200,3190,3200,3190,478
20241107,094700,690112665,3190,3195,3195,3185,21807
20241107,094600,620597265,3200,3200,3205,3180,16462
20241107,094500,568087935,3205,3210,3210,3200,4232
20241107,094400,554532110,3210,3215,3215,3210,4146
20241107,094300,541216290,3215,3215,3215,3210,1059
20241107,094200,537811855,3215,3215,3215,3210,1020
20241107,094100,534532615,3215,3200,3215,3200,4016
20241107,094000,521662370,3200,3200,3200,3195,793
20241107,093900,519124830,3200,3195,3200,3195,190
20241107,093800,518516840,3195,3195,3195,3190,236
20241107,093700,517762880,3195,3190,3195,3190,593
20241107,093600,515870315,3190,3185,3190,3185,48
20241107,093500,515717260,3190,3185,3190,3185,211
20241107,093400,515045215,3180,3190,3190,3180,1120
20241107,093300,511481950,3185,3185,3185,3180,469
20241107,093200,509990340,3185,3180,3185,3175,559
20241107,093100,508213860,3175,3180,3180,3170,5275
20241107,093000,491475680,3175,3170,3185,3160,8213
20241107,092900,465412050,3170,3175,3180,3160,24126
20241107,092800,389064170,3175,3170,3175,3170,1698
20241107,092700,383680960,3170,3200,3200,3170,8810
20241107,092600,355627500,3200,3205,3210,3200,410
20241107,092500,354315090,3200,3195,3200,3195,114
20241107,092400,353950355,3205,3185,3205,3180,25423
20241107,092300,272978045,3185,3190,3195,3180,8115
20241107,092200,247119140,3195,3195,3195,3195,1576
20241107,092100,242083820,3200,3205,3205,3200,2973
20241107,092000,232562785,3205,3205,3205,3205,1091
20241107,091900,229066130,3210,3200,3210,3200,2916
20241107,091800,219730405,3200,3205,3205,3200,7715
20241107,091700,195029690,3205,3210,3220,3205,9914
20241107,091600,163210895,3210,3230,3230,3210,3820
20241107,091500,150893150,3230,3215,3230,3215,2277
20241107,091400,143561145,3215,3210,3215,3210,698
20241107,091300,141320545,3210,3210,3215,3210,1802
20241107,091200,135535695,3205,3190,3205,3190,534
20241107,091100,133827045,3195,3200,3200,3195,1420
20241107,091000,129286985,3210,3190,3215,3180,2986
20241107,090900,119762895,3195,3190,3195,3190,835
20241107,090800,117098245,3190,3185,3200,3180,3588
20241107,090700,105677530,3180,3205,3205,3180,2738
20241107,090600,96946355,3205,3200,3220,3195,9021
20241107,090500,68062965,3200,3215,3215,3200,6026
20241107,090400,48733695,3225,3230,3230,3210,1702
20241107,090300,43249545,3230,3225,3230,3220,106
20241107,090200,42907705,3225,3235,3235,3225,310
20241107,090100,41907150,3230,3270,3280,3225,10993
20241107,090000,6311250,3260,3285,3285,3255,1915