KissMeData/019490/min/candle-20241105.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241105,190400,12263188465,3590,3590,3590,3590,18369
20241105,190300,12263188465,3590,3590,3590,3590,0
20241105,190200,12263188465,3590,3590,3590,3590,0
20241105,190100,12263188465,3590,3590,3590,3590,0
20241105,190000,12263188465,3590,3590,3590,3590,0
20241105,185900,12263188465,3590,3590,3590,3590,0
20241105,185800,12263188465,3590,3590,3590,3590,0
20241105,185700,12263188465,3590,3590,3590,3590,0
20241105,185600,12263188465,3590,3590,3590,3590,0
20241105,185500,12263188465,3590,3590,3590,3590,0
20241105,185400,12263188465,3590,3590,3590,3590,0
20241105,185300,12263188465,3590,3590,3590,3590,0
20241105,185200,12263188465,3590,3590,3590,3590,0
20241105,185100,12263188465,3590,3590,3590,3590,0
20241105,185000,12263188465,3590,3590,3590,3590,0
20241105,184900,12263188465,3590,3590,3590,3590,0
20241105,184800,12263188465,3590,3590,3590,3590,0
20241105,184700,12263188465,3590,3590,3590,3590,0
20241105,184600,12263188465,3590,3590,3590,3590,0
20241105,184500,12263188465,3590,3590,3590,3590,0
20241105,184400,12263188465,3590,3590,3590,3590,0
20241105,184300,12263188465,3590,3590,3590,3590,0
20241105,184200,12263188465,3590,3590,3590,3590,0
20241105,184100,12263188465,3590,3590,3590,3590,0
20241105,184000,12263188465,3590,3590,3590,3590,0
20241105,183900,12263188465,3590,3590,3590,3590,0
20241105,183800,12263188465,3590,3590,3590,3590,0
20241105,183700,12263188465,3590,3590,3590,3590,0
20241105,183600,12263188465,3590,3590,3590,3590,0
20241105,183500,12263188465,3590,3590,3590,3590,0
20241105,183400,12263188465,3590,3590,3590,3590,18369
20241105,183300,12263188465,3590,3590,3590,3590,0
20241105,183200,12263188465,3590,3590,3590,3590,0
20241105,183100,12263188465,3590,3590,3590,3590,0
20241105,183000,12263188465,3590,3590,3590,3590,0
20241105,182900,12263188465,3590,3590,3590,3590,0
20241105,182800,12263188465,3590,3590,3590,3590,0
20241105,182700,12263188465,3590,3590,3590,3590,0
20241105,182600,12263188465,3590,3590,3590,3590,0
20241105,182500,12263188465,3590,3590,3590,3590,0
20241105,182400,12263188465,3590,3590,3590,3590,0
20241105,182300,12263188465,3590,3590,3590,3590,0
20241105,182200,12263188465,3590,3590,3590,3590,0
20241105,182100,12263188465,3590,3590,3590,3590,0
20241105,182000,12263188465,3590,3590,3590,3590,0
20241105,181900,12263188465,3590,3590,3590,3590,0
20241105,181800,12263188465,3590,3590,3590,3590,0
20241105,181700,12263188465,3590,3590,3590,3590,0
20241105,181600,12263188465,3590,3590,3590,3590,0
20241105,181500,12263188465,3590,3590,3590,3590,0
20241105,181400,12263188465,3590,3590,3590,3590,0
20241105,181300,12263188465,3590,3590,3590,3590,0
20241105,181200,12263188465,3590,3590,3590,3590,0
20241105,181100,12263188465,3590,3590,3590,3590,0
20241105,181000,12263188465,3590,3590,3590,3590,0
20241105,180900,12263188465,3590,3590,3590,3590,0
20241105,180800,12263188465,3590,3590,3590,3590,0
20241105,180700,12263188465,3590,3590,3590,3590,0
20241105,180600,12263188465,3590,3590,3590,3590,0
20241105,180500,12263188465,3590,3590,3590,3590,0
20241105,180400,12263188465,3590,3590,3590,3590,18369
20241105,180300,12263188465,3590,3590,3590,3590,0
20241105,180200,12263188465,3590,3590,3590,3590,0
20241105,180100,12263188465,3590,3590,3590,3590,0
20241105,180000,12263188465,3590,3590,3590,3590,0
20241105,175900,12263188465,3590,3590,3590,3590,0
20241105,175800,12263188465,3590,3590,3590,3590,0
20241105,175700,12263188465,3590,3590,3590,3590,0
20241105,175600,12263188465,3590,3590,3590,3590,0
20241105,175500,12263188465,3590,3590,3590,3590,0
20241105,175400,12263188465,3590,3590,3590,3590,0
20241105,175300,12263188465,3590,3590,3590,3590,0
20241105,175200,12263188465,3590,3590,3590,3590,0
20241105,175100,12263188465,3590,3590,3590,3590,0
20241105,175000,12263188465,3590,3590,3590,3590,0
20241105,174900,12263188465,3590,3590,3590,3590,0
20241105,174800,12263188465,3590,3590,3590,3590,0
20241105,174700,12263188465,3590,3590,3590,3590,0
20241105,174600,12263188465,3590,3590,3590,3590,0
20241105,174500,12263188465,3590,3590,3590,3590,0
20241105,174400,12263188465,3590,3590,3590,3590,0
20241105,174300,12263188465,3590,3590,3590,3590,0
20241105,174200,12263188465,3590,3590,3590,3590,0
20241105,174100,12263188465,3590,3590,3590,3590,0
20241105,174000,12263188465,3590,3590,3590,3590,0
20241105,173900,12263188465,3590,3590,3590,3590,0
20241105,173800,12263188465,3590,3590,3590,3590,0
20241105,173700,12263188465,3590,3590,3590,3590,0
20241105,173600,12263188465,3590,3590,3590,3590,0
20241105,173500,12263188465,3590,3590,3590,3590,0
20241105,173400,12263188465,3590,3590,3590,3590,18369
20241105,173300,12263188465,3590,3590,3590,3590,0
20241105,173200,12263188465,3590,3590,3590,3590,0
20241105,173100,12263188465,3590,3590,3590,3590,0
20241105,173000,12263188465,3590,3590,3590,3590,0
20241105,172900,12263188465,3590,3590,3590,3590,0
20241105,172800,12263188465,3590,3590,3590,3590,0
20241105,172700,12263188465,3590,3590,3590,3590,0
20241105,172600,12263188465,3590,3590,3590,3590,0
20241105,172500,12263188465,3590,3590,3590,3590,0
20241105,172400,12263188465,3590,3590,3590,3590,0
20241105,172300,12263188465,3590,3590,3590,3590,0
20241105,172200,12263188465,3590,3590,3590,3590,0
20241105,172100,12263188465,3590,3590,3590,3590,0
20241105,172000,12263188465,3590,3590,3590,3590,0
20241105,171900,12263188465,3590,3590,3590,3590,0
20241105,171800,12263188465,3590,3590,3590,3590,0
20241105,171700,12263188465,3590,3590,3590,3590,0
20241105,171600,12263188465,3590,3590,3590,3590,0
20241105,171500,12263188465,3590,3590,3590,3590,0
20241105,171400,12263188465,3590,3590,3590,3590,0
20241105,171300,12263188465,3590,3590,3590,3590,0
20241105,171200,12263188465,3590,3590,3590,3590,0
20241105,171100,12263188465,3590,3590,3590,3590,0
20241105,171000,12263188465,3590,3590,3590,3590,0
20241105,170900,12263188465,3590,3590,3590,3590,0
20241105,170800,12263188465,3590,3590,3590,3590,0
20241105,170700,12263188465,3590,3590,3590,3590,0
20241105,170600,12263188465,3590,3590,3590,3590,0
20241105,170500,12263188465,3590,3590,3590,3590,0
20241105,170400,12263188465,3590,3590,3590,3590,18369
20241105,170300,12263188465,3590,3590,3590,3590,0
20241105,170200,12263188465,3590,3590,3590,3590,0
20241105,170100,12263188465,3590,3590,3590,3590,0
20241105,170000,12263188465,3590,3590,3590,3590,0
20241105,165900,12263188465,3590,3590,3590,3590,0
20241105,165800,12263188465,3590,3590,3590,3590,0
20241105,165700,12263188465,3590,3590,3590,3590,0
20241105,165600,12263188465,3590,3590,3590,3590,0
20241105,165500,12263188465,3590,3590,3590,3590,0
20241105,165400,12263188465,3590,3590,3590,3590,0
20241105,165300,12263188465,3590,3590,3590,3590,0
20241105,165200,12263188465,3590,3590,3590,3590,0
20241105,165100,12263188465,3590,3590,3590,3590,0
20241105,165000,12263188465,3590,3590,3590,3590,0
20241105,164900,12263188465,3590,3590,3590,3590,0
20241105,164800,12263188465,3590,3590,3590,3590,0
20241105,164700,12263188465,3590,3590,3590,3590,0
20241105,164600,12263188465,3590,3590,3590,3590,0
20241105,164500,12263188465,3590,3590,3590,3590,0
20241105,164400,12263188465,3590,3590,3590,3590,0
20241105,164300,12263188465,3590,3590,3590,3590,0
20241105,164200,12263188465,3590,3590,3590,3590,0
20241105,164100,12263188465,3590,3590,3590,3590,0
20241105,164000,12263188465,3590,3590,3590,3590,0
20241105,163900,12263188465,3590,3590,3590,3590,0
20241105,163800,12263188465,3590,3590,3590,3590,0
20241105,163700,12263188465,3590,3590,3590,3590,0
20241105,163600,12263188465,3590,3590,3590,3590,0
20241105,163500,12263188465,3590,3590,3590,3590,0
20241105,163400,12263188465,3590,3590,3590,3590,18369
20241105,163300,12263188465,3590,3590,3590,3590,0
20241105,163200,12263188465,3590,3590,3590,3590,0
20241105,163100,12263188465,3590,3590,3590,3590,0
20241105,163000,12263188465,3590,3590,3590,3590,0
20241105,162900,12263188465,3590,3590,3590,3590,0
20241105,162800,12263188465,3590,3590,3590,3590,0
20241105,162700,12263188465,3590,3590,3590,3590,0
20241105,162600,12263188465,3590,3590,3590,3590,0
20241105,162500,12263188465,3590,3590,3590,3590,0
20241105,162400,12263188465,3590,3590,3590,3590,0
20241105,162300,12263188465,3590,3590,3590,3590,0
20241105,162200,12263188465,3590,3590,3590,3590,0
20241105,162100,12263188465,3590,3590,3590,3590,0
20241105,162000,12263188465,3590,3590,3590,3590,0
20241105,161900,12263188465,3590,3590,3590,3590,0
20241105,161800,12263188465,3590,3590,3590,3590,0
20241105,161700,12263188465,3590,3590,3590,3590,0
20241105,161600,12263188465,3590,3590,3590,3590,0
20241105,161500,12263188465,3590,3590,3590,3590,0
20241105,161400,12263188465,3590,3590,3590,3590,0
20241105,161300,12263188465,3590,3590,3590,3590,0
20241105,161200,12263188465,3590,3590,3590,3590,0
20241105,161100,12263188465,3590,3590,3590,3590,0
20241105,161000,12263188465,3590,3590,3590,3590,0
20241105,160900,12263188465,3590,3590,3590,3590,0
20241105,160800,12263188465,3590,3590,3590,3590,0
20241105,160700,12263188465,3590,3590,3590,3590,0
20241105,160600,12263188465,3590,3590,3590,3590,0
20241105,160500,12263188465,3590,3590,3590,3590,0
20241105,160400,12263188465,3590,3590,3590,3590,18369
20241105,160300,12263188465,3590,3590,3590,3590,0
20241105,160200,12263188465,3590,3590,3590,3590,0
20241105,160100,12263188465,3590,3590,3590,3590,0
20241105,160000,12263188465,3590,3590,3590,3590,0
20241105,155900,12263188465,3590,3590,3590,3590,0
20241105,155800,12263188465,3590,3590,3590,3590,0
20241105,155700,12263188465,3590,3590,3590,3590,0
20241105,155600,12263188465,3590,3590,3590,3590,0
20241105,155500,12263188465,3590,3590,3590,3590,0
20241105,155400,12263188465,3590,3590,3590,3590,0
20241105,155300,12263188465,3590,3590,3590,3590,0
20241105,155200,12263188465,3590,3590,3590,3590,0
20241105,155100,12263188465,3590,3590,3590,3590,0
20241105,155000,12263188465,3590,3590,3590,3590,0
20241105,154900,12263188465,3590,3590,3590,3590,0
20241105,154800,12263188465,3590,3590,3590,3590,0
20241105,154700,12263188465,3590,3590,3590,3590,0
20241105,154600,12263188465,3590,3590,3590,3590,0
20241105,154500,12263188465,3590,3590,3590,3590,0
20241105,154400,12263188465,3590,3590,3590,3590,0
20241105,154300,12263188465,3590,3590,3590,3590,0
20241105,154200,12263188465,3590,3590,3590,3590,0
20241105,154100,12263188465,3590,3590,3590,3590,0
20241105,154000,12263188465,3590,3590,3590,3590,0
20241105,153900,12263188465,3590,3590,3590,3590,0
20241105,153800,12263188465,3590,3590,3590,3590,0
20241105,153700,12263188465,3590,3590,3590,3590,0
20241105,153600,12263188465,3590,3590,3590,3590,0
20241105,153500,12263188465,3590,3590,3590,3590,0
20241105,153400,12263188465,3590,3590,3590,3590,18369
20241105,153300,12263188465,3590,3590,3590,3590,0
20241105,153200,12263188465,3590,3590,3590,3590,0
20241105,153100,12263188465,3590,3590,3590,3590,0
20241105,153000,12263188465,3590,3590,3590,3590,18369
20241105,152900,12197243755,3575,3575,3575,3575,0
20241105,152800,12197243755,3575,3575,3575,3575,0
20241105,152700,12197243755,3575,3575,3575,3575,0
20241105,152600,12197243755,3575,3575,3575,3575,0
20241105,152500,12197243755,3575,3575,3575,3575,0
20241105,152400,12197243755,3575,3575,3575,3575,0
20241105,152300,12197243755,3575,3575,3575,3575,0
20241105,152200,12197243755,3575,3575,3575,3575,0
20241105,152100,12197243755,3575,3575,3575,3575,0
20241105,152000,12197243755,3575,3575,3575,3575,0
20241105,151900,12197243755,3575,3530,3580,3525,13246
20241105,151800,12150212365,3550,3550,3595,3520,24793
20241105,151700,12062310635,3530,3580,3610,3500,49740
20241105,151600,11885912010,3580,3675,3675,3580,46145
20241105,151500,11718911050,3675,3660,3680,3645,8438
20241105,151400,11688097925,3670,3700,3720,3660,25527
20241105,151300,11593589365,3700,3685,3700,3670,14777
20241105,151200,11539263930,3685,3660,3700,3630,7168
20241105,151100,11513035715,3660,3690,3690,3625,20703
20241105,151000,11437509395,3690,3710,3720,3690,7680
20241105,150900,11409110060,3710,3705,3710,3695,7086
20241105,150800,11382896005,3705,3730,3740,3705,8193
20241105,150700,11352412390,3745,3750,3765,3725,5316
20241105,150600,11332565115,3775,3760,3790,3750,23052
20241105,150500,11245476360,3760,3755,3780,3755,8458
20241105,150400,11213567795,3755,3770,3785,3745,18251
20241105,150300,11144739450,3760,3710,3775,3710,34624
20241105,150200,11014778585,3710,3715,3725,3700,11590
20241105,150100,10971695640,3715,3695,3725,3695,4649
20241105,150000,10954456755,3695,3660,3695,3660,3507
20241105,145900,10941569150,3655,3675,3690,3625,21682
20241105,145800,10862160340,3670,3665,3680,3665,2367
20241105,145700,10853473805,3660,3660,3665,3640,3447
20241105,145600,10840873520,3660,3620,3660,3615,14624
20241105,145500,10787694250,3620,3615,3620,3595,7328
20241105,145400,10761262415,3615,3620,3625,3610,9419
20241105,145300,10727140525,3625,3595,3625,3595,6777
20241105,145200,10702651590,3605,3570,3610,3570,6722
20241105,145100,10678535415,3570,3620,3625,3540,55803
20241105,145000,10479119700,3625,3625,3670,3605,37555
20241105,144900,10342855625,3615,3720,3740,3610,31721
20241105,144800,10225719125,3715,3745,3765,3705,11848
20241105,144700,10181475405,3775,3690,3780,3690,16389
20241105,144600,10120265475,3685,3755,3805,3685,47611
20241105,144500,9942862935,3755,3715,3840,3700,79920
20241105,144400,9640923200,3715,3690,3715,3685,2750
20241105,144300,9630770820,3690,3700,3700,3690,5085
20241105,144200,9611984350,3705,3730,3730,3705,10274
20241105,144100,9573828445,3730,3735,3740,3730,2775
20241105,144000,9563468750,3740,3735,3745,3735,2536
20241105,143900,9553983890,3735,3735,3750,3735,8894
20241105,143800,9520715105,3735,3735,3735,3725,5201
20241105,143700,9501314745,3735,3720,3740,3720,13681
20241105,143600,9450236605,3725,3730,3735,3725,4183
20241105,143500,9434636030,3725,3715,3735,3710,6546
20241105,143400,9410246205,3710,3710,3710,3690,1290
20241105,143300,9405463010,3690,3705,3705,3690,1192
20241105,143200,9401057845,3705,3705,3705,3700,23
20241105,143100,9400972655,3705,3675,3705,3670,3957
20241105,143000,9386365220,3675,3670,3675,3670,276
20241105,142900,9385351260,3670,3680,3680,3670,633
20241105,142800,9383025045,3680,3685,3685,3675,204
20241105,142700,9382273980,3690,3685,3690,3685,294
20241105,142600,9381190410,3690,3690,3690,3690,166
20241105,142500,9380577870,3690,3690,3690,3690,995
20241105,142400,9376906320,3695,3700,3700,3690,609
20241105,142300,9374654835,3700,3705,3705,3695,747
20241105,142200,9371891425,3705,3700,3710,3700,2076
20241105,142100,9364210160,3700,3710,3710,3700,3187
20241105,142000,9352414160,3710,3675,3710,3670,2625
20241105,141900,9342706715,3670,3680,3680,3670,4687
20241105,141800,9325482930,3685,3685,3690,3685,446
20241105,141700,9323839340,3690,3680,3690,3675,315
20241105,141600,9322681595,3690,3680,3690,3675,3504
20241105,141500,9309779585,3685,3685,3690,3680,780
20241105,141400,9306908910,3680,3685,3695,3680,3079
20241105,141300,9295574010,3685,3690,3695,3685,1874
20241105,141200,9288666020,3695,3695,3700,3690,1102
20241105,141100,9284597650,3705,3695,3705,3690,713
20241105,141000,9281965780,3695,3705,3705,3695,593
20241105,140900,9279768750,3690,3700,3705,3690,786
20241105,140800,9276862665,3705,3705,3705,3690,2645
20241105,140700,9267082600,3705,3715,3720,3690,1486
20241105,140600,9261577280,3715,3710,3715,3710,603
20241105,140500,9259339635,3710,3705,3710,3690,2658
20241105,140400,9249514350,3705,3740,3740,3700,7768
20241105,140300,9220678700,3735,3745,3745,3735,1827
20241105,140200,9213843205,3745,3715,3745,3710,4982
20241105,140100,9195247905,3725,3720,3725,3710,2134
20241105,140000,9187312425,3710,3725,3730,3710,1629
20241105,135900,9181243935,3725,3715,3735,3715,2063
20241105,135800,9173566340,3715,3720,3730,3705,4663
20241105,135700,9156234085,3700,3720,3720,3700,4931
20241105,135600,9137929260,3720,3735,3740,3720,6022
20241105,135500,9115476120,3720,3710,3750,3710,17968
20241105,135400,9048422435,3710,3725,3725,3710,2165
20241105,135300,9040377610,3730,3700,3730,3700,7029
20241105,135200,9014237805,3700,3710,3720,3700,4989
20241105,135100,8995732670,3705,3675,3715,3675,14044
20241105,135000,8943757940,3660,3650,3675,3645,4778
20241105,134900,8926227050,3650,3650,3650,3650,1616
20241105,134800,8920328650,3670,3655,3670,3650,174
20241105,134700,8919692710,3670,3655,3675,3655,310
20241105,134600,8918554225,3675,3675,3675,3650,2688
20241105,134500,8908705035,3680,3675,3685,3675,363
20241105,134400,8907369535,3680,3680,3690,3680,6159
20241105,134300,8884684985,3670,3645,3685,3645,12865
20241105,134200,8837440965,3645,3655,3655,3640,3455
20241105,134100,8824846790,3655,3630,3655,3630,5759
20241105,134000,8803845530,3630,3620,3630,3620,2094
20241105,133900,8796252790,3630,3630,3635,3620,2164
20241105,133800,8788399950,3630,3620,3630,3620,3904
20241105,133700,8774247250,3620,3625,3625,3620,485
20241105,133600,8772491285,3630,3620,3635,3595,2533
20241105,133500,8763314355,3600,3590,3600,3590,1689
20241105,133400,8757239915,3590,3585,3605,3585,3758
20241105,133300,8743722865,3585,3585,3590,3585,2932
20241105,133200,8733211595,3585,3605,3605,3585,6070
20241105,133100,8711401280,3610,3610,3610,3605,855
20241105,133000,8708317500,3610,3615,3620,3610,1223
20241105,132900,8703896450,3620,3620,3620,3620,0
20241105,132800,8703896450,3620,3600,3625,3600,264
20241105,132700,8702944110,3600,3610,3635,3600,687
20241105,132600,8700458445,3605,3600,3605,3600,460
20241105,132500,8698800865,3605,3590,3605,3585,500
20241105,132400,8697003025,3590,3590,3590,3590,263
20241105,132300,8696058855,3590,3615,3615,3590,311
20241105,132200,8694937885,3610,3600,3615,3600,3504
20241105,132100,8682288480,3610,3600,3610,3600,2863
20241105,132000,8671976060,3590,3590,3590,3590,0
20241105,131900,8671976060,3590,3590,3590,3585,1552
20241105,131800,8666406275,3590,3595,3595,3590,1092
20241105,131700,8662483740,3595,3595,3600,3590,1182
20241105,131600,8658231015,3585,3590,3590,3585,183
20241105,131500,8657574330,3590,3595,3595,3590,1364
20241105,131400,8652675920,3585,3595,3595,3585,32
20241105,131300,8652561180,3595,3585,3600,3585,810
20241105,131200,8649651610,3600,3595,3600,3585,1481
20241105,131100,8644334555,3590,3590,3590,3585,689
20241105,131000,8641861440,3590,3605,3605,3580,2994
20241105,130900,8631101815,3610,3610,3625,3610,1940
20241105,130800,8624098145,3610,3620,3635,3610,3558
20241105,130700,8611223010,3620,3605,3625,3600,260
20241105,130600,8610284810,3600,3600,3600,3600,75
20241105,130500,8610014810,3600,3590,3600,3585,4487
20241105,130400,8593863955,3595,3590,3595,3585,862
20241105,130300,8590772915,3590,3590,3590,3580,1597
20241105,130200,8585045635,3600,3605,3605,3595,1122
20241105,130100,8581006330,3605,3600,3610,3600,1988
20241105,130000,8573845620,3595,3600,3610,3595,741
20241105,125900,8571178230,3600,3600,3615,3595,679
20241105,125800,8568733270,3595,3625,3625,3595,1469
20241105,125700,8563442665,3635,3620,3645,3610,5570
20241105,125600,8543205360,3610,3620,3625,3610,1932
20241105,125500,8536211180,3620,3585,3620,3575,2907
20241105,125400,8525725345,3575,3575,3580,3575,2350
20241105,125300,8517323945,3580,3585,3595,3575,7906
20241105,125200,8489002710,3585,3590,3590,3585,1873
20241105,125100,8482283835,3595,3595,3600,3590,268
20241105,125000,8481320585,3585,3585,3605,3585,1028
20241105,124900,8477635165,3585,3585,3585,3580,3745
20241105,124800,8464210345,3585,3605,3605,3585,7244
20241105,124700,8438163975,3605,3600,3610,3600,238
20241105,124600,8437306400,3600,3605,3610,3600,3759
20241105,124500,8423765315,3590,3585,3605,3580,4265
20241105,124400,8408441725,3580,3600,3600,3575,3613
20241105,124300,8395503135,3580,3610,3610,3575,14197
20241105,124200,8344571860,3610,3590,3650,3585,9479
20241105,124100,8310381690,3585,3620,3620,3585,14090
20241105,124000,8259612660,3615,3640,3645,3615,4580
20241105,123900,8243020825,3650,3630,3650,3625,4965
20241105,123800,8224982615,3630,3645,3645,3630,1563
20241105,123700,8219306000,3635,3635,3635,3630,2506
20241105,123600,8210206455,3635,3630,3645,3630,1018
20241105,123500,8206510785,3645,3635,3650,3625,2835
20241105,123400,8196218740,3630,3640,3655,3630,4345
20241105,123300,8180404605,3640,3610,3645,3605,20047
20241105,123200,8107869000,3610,3640,3645,3610,18821
20241105,123100,8039629790,3640,3650,3655,3635,11759
20241105,123000,7996797345,3650,3670,3670,3650,3307
20241105,122900,7984716630,3660,3660,3665,3655,1140
20241105,122800,7980542910,3660,3660,3675,3650,4863
20241105,122700,7962761990,3660,3650,3660,3645,4653
20241105,122600,7945780480,3655,3645,3665,3640,8138
20241105,122500,7916073965,3645,3660,3660,3635,25908
20241105,122400,7821518560,3660,3725,3730,3650,51633
20241105,122300,7631608355,3730,3730,3745,3720,12166
20241105,122200,7586265920,3725,3720,3735,3720,3193
20241105,122100,7574378115,3735,3730,3735,3710,10128
20241105,122000,7536725875,3735,3745,3745,3715,11181
20241105,121900,7495003230,3740,3740,3745,3715,12976
20241105,121800,7446549505,3740,3750,3760,3725,16209
20241105,121700,7385829330,3735,3705,3745,3700,9071
20241105,121600,7352059455,3700,3690,3710,3690,3089
20241105,121500,7340641285,3705,3675,3710,3670,12111
20241105,121400,7296025695,3685,3690,3695,3670,13464
20241105,121300,7246464165,3695,3695,3700,3670,13946
20241105,121200,7195132525,3700,3685,3700,3665,17952
20241105,121100,7129092360,3690,3730,3735,3680,25836
20241105,121000,7033351225,3720,3790,3795,3720,38675
20241105,120900,6887916945,3795,3795,3805,3760,18099
20241105,120800,6819364365,3805,3770,3845,3745,70408
20241105,120700,6552131315,3770,3840,3850,3765,49252
20241105,120600,6365162410,3850,3795,3865,3790,179387
20241105,120500,5679544090,3795,3725,3795,3710,57228
20241105,120400,5464270145,3715,3715,3725,3715,8527
20241105,120300,5432552585,3715,3695,3715,3695,11324
20241105,120200,5390616430,3695,3695,3710,3695,3158
20241105,120100,5378924320,3695,3700,3710,3695,497
20241105,120000,5377082905,3685,3690,3690,3685,2252
20241105,115900,5368775920,3690,3700,3700,3685,783
20241105,115800,5365888810,3700,3695,3700,3685,3741
20241105,115700,5352067190,3710,3710,3710,3700,2503
20241105,115600,5342790130,3710,3705,3710,3705,589
20241105,115500,5340606850,3690,3685,3690,3685,14
20241105,115400,5340555200,3680,3675,3680,3670,2373
20241105,115300,5331833920,3675,3675,3680,3670,3818
20241105,115200,5317810400,3675,3685,3685,3670,9852
20241105,115100,5281593200,3685,3710,3710,3685,12389
20241105,115000,5235826140,3705,3725,3725,3705,6562
20241105,114900,5211471800,3725,3720,3730,3720,4123
20241105,114800,5196108065,3720,3725,3730,3715,5415
20241105,114700,5175950335,3705,3745,3745,3705,10739
20241105,114600,5136013545,3745,3715,3750,3715,19586
20241105,114500,5062829370,3710,3700,3715,3675,14031
20241105,114400,5010905925,3680,3680,3705,3675,12787
20241105,114300,4963715315,3680,3660,3680,3640,9778
20241105,114200,4928013005,3660,3675,3675,3660,4463
20241105,114100,4911654440,3680,3700,3710,3665,13921
20241105,114000,4860297725,3710,3700,3715,3680,7684
20241105,113900,4831802270,3720,3670,3720,3625,23940
20241105,113800,4743764695,3670,3635,3670,3635,7701
20241105,113700,4715614205,3630,3620,3650,3615,5833
20241105,113600,4694405880,3620,3640,3660,3615,14758
20241105,113500,4640812670,3640,3675,3675,3640,6626
20241105,113400,4616639265,3670,3665,3675,3630,12217
20241105,113300,4572064315,3665,3665,3670,3630,15789
20241105,113200,4514526905,3670,3685,3700,3660,7915
20241105,113100,4485476610,3690,3710,3720,3685,8880
20241105,113000,4452556490,3710,3700,3715,3665,8746
20241105,112900,4420177315,3700,3680,3700,3670,8088
20241105,112800,4390452420,3685,3710,3710,3685,6728
20241105,112700,4365629470,3710,3670,3725,3660,24011
20241105,112600,4277063560,3670,3700,3700,3670,18222
20241105,112500,4209930825,3710,3720,3745,3690,18928
20241105,112400,4139735660,3745,3675,3755,3675,40546
20241105,112300,3988610560,3675,3650,3700,3650,24985
20241105,112200,3897019575,3645,3720,3720,3645,72548
20241105,112100,3629801800,3725,3775,3795,3725,142500
20241105,112000,3093834950,3755,3755,3755,3755,0
20241105,111900,3093834950,3755,3695,3755,3695,22362
20241105,111800,3010439515,3695,3670,3700,3650,24282
20241105,111700,2920996850,3670,3670,3680,3655,24669
20241105,111600,2830575290,3670,3645,3670,3620,49455
20241105,111500,2650166675,3640,3570,3650,3550,45305
20241105,111400,2486883560,3570,3490,3570,3490,14298
20241105,111300,2436303800,3495,3475,3495,3475,3570
20241105,111200,2423845820,3470,3475,3485,3470,795
20241105,111100,2421076000,3490,3455,3495,3455,4297
20241105,111000,2406162295,3455,3485,3485,3455,2173
20241105,110900,2398599815,3470,3460,3485,3460,6988
20241105,110800,2374325955,3460,3440,3470,3440,3711
20241105,110700,2361489370,3435,3415,3440,3415,3052
20241105,110600,2350992170,3415,3420,3420,3415,1379
20241105,110500,2346280695,3420,3420,3420,3420,879
20241105,110400,2343274515,3420,3420,3420,3420,8
20241105,110300,2343247155,3430,3430,3430,3430,500
20241105,110200,2341532155,3430,3435,3440,3430,122
20241105,110100,2341112845,3435,3395,3435,3395,2371
20241105,110000,2333000110,3395,3395,3395,3395,25
20241105,105900,2332915235,3395,3395,3395,3395,0
20241105,105800,2332915235,3395,3395,3395,3395,400
20241105,105700,2331557235,3395,3415,3415,3395,5001
20241105,105600,2314478840,3400,3410,3410,3400,130
20241105,105500,2314036340,3410,3410,3415,3410,772
20241105,105400,2311403790,3410,3410,3410,3410,2
20241105,105300,2311396970,3415,3415,3415,3415,0
20241105,105200,2311396970,3415,3385,3415,3385,12
20241105,105100,2311356320,3420,3420,3420,3420,1
20241105,105000,2311352900,3385,3385,3385,3385,40
20241105,104900,2311217500,3385,3405,3405,3385,5393
20241105,104800,2292939275,3405,3405,3405,3405,214
20241105,104700,2292210605,3405,3405,3405,3405,5
20241105,104600,2292193580,3405,3405,3405,3405,1
20241105,104500,2292190175,3420,3420,3420,3420,1788
20241105,104400,2286075215,3420,3410,3420,3410,659
20241105,104300,2283828015,3410,3405,3410,3405,422
20241105,104200,2282391100,3385,3385,3385,3385,107
20241105,104100,2282028905,3380,3385,3390,3380,1256
20241105,104000,2277777965,3375,3350,3375,3350,2675
20241105,103900,2268761560,3345,3390,3390,3345,4493
20241105,103800,2253622085,3395,3395,3395,3395,5
20241105,103700,2253605110,3400,3400,3400,3400,0
20241105,103600,2253605110,3400,3400,3400,3400,128
20241105,103500,2253169910,3390,3380,3390,3375,218
20241105,103400,2252431395,3385,3385,3390,3380,973
20241105,103300,2249136065,3385,3375,3385,3375,312
20241105,103200,2248082560,3360,3360,3360,3350,1434
20241105,103100,2243270665,3370,3370,3380,3360,6521
20241105,103000,2221283305,3370,3395,3395,3370,4821
20241105,102900,2204970995,3395,3400,3400,3395,4202
20241105,102800,2190701565,3400,3400,3400,3400,346
20241105,102700,2189525165,3400,3405,3410,3400,2097
20241105,102600,2182387265,3410,3410,3410,3410,940
20241105,102500,2179181865,3410,3415,3415,3405,1943
20241105,102400,2172554745,3410,3415,3415,3410,338
20241105,102300,2171401655,3415,3415,3415,3415,300
20241105,102200,2170377155,3415,3415,3415,3415,534
20241105,102100,2168553545,3415,3420,3425,3415,560
20241105,102000,2166640940,3415,3425,3425,3415,3903
20241105,101900,2153293190,3425,3430,3430,3425,437
20241105,101800,2151794715,3430,3430,3430,3430,500
20241105,101700,2150079715,3430,3435,3435,3430,573
20241105,101600,2148114310,3435,3435,3435,3435,614
20241105,101500,2146005220,3435,3435,3435,3435,110
20241105,101400,2145627370,3435,3435,3435,3430,1795
20241105,101300,2139463465,3435,3450,3450,3435,612
20241105,101200,2137357560,3460,3470,3470,3460,3859
20241105,101100,2123997480,3470,3475,3475,3470,198
20241105,101000,2123310145,3475,3470,3475,3470,773
20241105,100900,2120626910,3475,3465,3475,3465,2964
20241105,100800,2110339015,3455,3460,3460,3455,19
20241105,100700,2110273350,3460,3450,3465,3440,1013
20241105,100600,2106765335,3450,3435,3460,3435,2037
20241105,100500,2099724860,3450,3430,3450,3430,2874
20241105,100400,2089858515,3430,3425,3435,3425,558
20241105,100300,2087943620,3425,3430,3435,3425,3375
20241105,100200,2076369770,3440,3440,3440,3430,754
20241105,100100,2073779870,3440,3430,3440,3430,937
20241105,100000,2070564950,3440,3430,3440,3425,2482
20241105,095900,2062051760,3430,3445,3455,3430,7572
20241105,095800,2036009055,3455,3445,3455,3445,3195
20241105,095700,2024979060,3445,3435,3455,3430,1073
20241105,095600,2021283650,3430,3435,3435,3430,1343
20241105,095500,2016677080,3430,3410,3430,3410,1685
20241105,095400,2010903120,3420,3420,3420,3420,993
20241105,095300,2007507060,3420,3400,3420,3400,1958
20241105,095200,2000819860,3410,3410,3425,3400,3640
20241105,095100,1988424175,3425,3430,3430,3425,11
20241105,095000,1988386490,3405,3405,3405,3405,3
20241105,094900,1988376275,3405,3415,3435,3405,5564
20241105,094800,1969354075,3405,3415,3415,3400,2024
20241105,094700,1962458525,3415,3415,3440,3380,3830
20241105,094600,1949315075,3370,3370,3450,3370,4726
20241105,094500,1933276545,3365,3355,3365,3330,6629
20241105,094400,1911074915,3355,3390,3390,3350,8251
20241105,094300,1883234110,3390,3380,3400,3370,10178
20241105,094200,1848781455,3380,3360,3385,3360,1182
20241105,094100,1844788570,3360,3345,3360,3335,853
20241105,094000,1841930670,3340,3320,3340,3315,2494
20241105,093900,1833641805,3325,3325,3325,3305,4162
20241105,093800,1819858525,3325,3335,3345,3320,8073
20241105,093700,1792960330,3345,3325,3345,3315,4533
20241105,093600,1777906490,3320,3330,3345,3315,6416
20241105,093500,1756571290,3320,3315,3335,3300,7440
20241105,093400,1731838275,3290,3360,3365,3250,40121
20241105,093300,1599399305,3360,3535,3540,3315,44846
20241105,093200,1445865945,3505,3555,3555,3500,16251
20241105,093100,1388500660,3535,3560,3570,3515,26507
20241105,093000,1294616515,3555,3535,3590,3515,32014
20241105,092900,1181000735,3520,3510,3535,3500,10398
20241105,092800,1144507860,3505,3510,3515,3500,9043
20241105,092700,1112806150,3505,3540,3550,3490,23516
20241105,092600,1030288155,3535,3490,3540,3490,21257
20241105,092500,955802150,3495,3490,3500,3475,5129
20241105,092400,937878025,3475,3500,3500,3475,22944
20241105,092300,857897475,3490,3495,3510,3485,18803
20241105,092200,792156645,3510,3515,3545,3490,21768
20241105,092100,715865650,3535,3505,3550,3490,23468
20241105,092000,633379055,3525,3550,3590,3485,40501
20241105,091900,490238170,3545,3435,3550,3435,31652
20241105,091800,379683995,3435,3410,3440,3410,2193
20241105,091700,372187730,3415,3405,3415,3405,493
20241105,091600,370506755,3410,3415,3415,3410,2122
20241105,091500,363264485,3415,3425,3425,3415,216
20241105,091400,362526645,3425,3420,3425,3420,3292
20241105,091300,351251700,3415,3410,3415,3410,262
20241105,091200,350357270,3395,3405,3410,3395,4124
20241105,091100,336338600,3410,3435,3435,3400,3121
20241105,091000,325664245,3425,3410,3430,3395,5891
20241105,090900,305521895,3410,3410,3410,3405,673
20241105,090800,303230125,3410,3410,3410,3390,2287
20241105,090700,295443115,3400,3375,3400,3370,3666
20241105,090600,283037055,3375,3420,3420,3340,11105
20241105,090500,245493285,3420,3460,3465,3400,5259
20241105,090400,227490395,3435,3440,3470,3435,6279
20241105,090300,205828975,3440,3380,3440,3370,10872
20241105,090200,168899035,3375,3365,3375,3350,6793
20241105,090100,146046170,3365,3370,3370,3305,34372
20241105,090000,31740070,3365,3415,3475,3360,9285