KissMeData/024740/min/candle-20241104.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241104,190700,7265639735,3325,3325,3325,3325,49449
20241104,190600,7265639735,3325,3325,3325,3325,0
20241104,190500,7265639735,3325,3325,3325,3325,0
20241104,190400,7265639735,3325,3325,3325,3325,0
20241104,190300,7265639735,3325,3325,3325,3325,0
20241104,190200,7265639735,3325,3325,3325,3325,0
20241104,190100,7265639735,3325,3325,3325,3325,0
20241104,190000,7265639735,3325,3325,3325,3325,0
20241104,185900,7265639735,3325,3325,3325,3325,0
20241104,185800,7265639735,3325,3325,3325,3325,0
20241104,185700,7265639735,3325,3325,3325,3325,0
20241104,185600,7265639735,3325,3325,3325,3325,0
20241104,185500,7265639735,3325,3325,3325,3325,0
20241104,185400,7265639735,3325,3325,3325,3325,0
20241104,185300,7265639735,3325,3325,3325,3325,0
20241104,185200,7265639735,3325,3325,3325,3325,0
20241104,185100,7265639735,3325,3325,3325,3325,0
20241104,185000,7265639735,3325,3325,3325,3325,0
20241104,184900,7265639735,3325,3325,3325,3325,0
20241104,184800,7265639735,3325,3325,3325,3325,0
20241104,184700,7265639735,3325,3325,3325,3325,0
20241104,184600,7265639735,3325,3325,3325,3325,0
20241104,184500,7265639735,3325,3325,3325,3325,0
20241104,184400,7265639735,3325,3325,3325,3325,0
20241104,184300,7265639735,3325,3325,3325,3325,0
20241104,184200,7265639735,3325,3325,3325,3325,0
20241104,184100,7265639735,3325,3325,3325,3325,0
20241104,184000,7265639735,3325,3325,3325,3325,0
20241104,183900,7265639735,3325,3325,3325,3325,0
20241104,183800,7265639735,3325,3325,3325,3325,0
20241104,183700,7265639735,3325,3325,3325,3325,49449
20241104,183600,7265639735,3325,3325,3325,3325,0
20241104,183500,7265639735,3325,3325,3325,3325,0
20241104,183400,7265639735,3325,3325,3325,3325,0
20241104,183300,7265639735,3325,3325,3325,3325,0
20241104,183200,7265639735,3325,3325,3325,3325,0
20241104,183100,7265639735,3325,3325,3325,3325,0
20241104,183000,7265639735,3325,3325,3325,3325,0
20241104,182900,7265639735,3325,3325,3325,3325,0
20241104,182800,7265639735,3325,3325,3325,3325,0
20241104,182700,7265639735,3325,3325,3325,3325,0
20241104,182600,7265639735,3325,3325,3325,3325,0
20241104,182500,7265639735,3325,3325,3325,3325,0
20241104,182400,7265639735,3325,3325,3325,3325,0
20241104,182300,7265639735,3325,3325,3325,3325,0
20241104,182200,7265639735,3325,3325,3325,3325,0
20241104,182100,7265639735,3325,3325,3325,3325,0
20241104,182000,7265639735,3325,3325,3325,3325,0
20241104,181900,7265639735,3325,3325,3325,3325,0
20241104,181800,7265639735,3325,3325,3325,3325,0
20241104,181700,7265639735,3325,3325,3325,3325,0
20241104,181600,7265639735,3325,3325,3325,3325,0
20241104,181500,7265639735,3325,3325,3325,3325,0
20241104,181400,7265639735,3325,3325,3325,3325,0
20241104,181300,7265639735,3325,3325,3325,3325,0
20241104,181200,7265639735,3325,3325,3325,3325,0
20241104,181100,7265639735,3325,3325,3325,3325,0
20241104,181000,7265639735,3325,3325,3325,3325,0
20241104,180900,7265639735,3325,3325,3325,3325,0
20241104,180800,7265639735,3325,3325,3325,3325,0
20241104,180700,7265639735,3325,3325,3325,3325,49449
20241104,180600,7265639735,3325,3325,3325,3325,0
20241104,180500,7265639735,3325,3325,3325,3325,0
20241104,180400,7265639735,3325,3325,3325,3325,0
20241104,180300,7265639735,3325,3325,3325,3325,0
20241104,180200,7265639735,3325,3325,3325,3325,0
20241104,180100,7265639735,3325,3325,3325,3325,0
20241104,180000,7265639735,3325,3325,3325,3325,0
20241104,175900,7265639735,3325,3325,3325,3325,0
20241104,175800,7265639735,3325,3325,3325,3325,0
20241104,175700,7265639735,3325,3325,3325,3325,0
20241104,175600,7265639735,3325,3325,3325,3325,0
20241104,175500,7265639735,3325,3325,3325,3325,0
20241104,175400,7265639735,3325,3325,3325,3325,0
20241104,175300,7265639735,3325,3325,3325,3325,0
20241104,175200,7265639735,3325,3325,3325,3325,0
20241104,175100,7265639735,3325,3325,3325,3325,0
20241104,175000,7265639735,3325,3325,3325,3325,0
20241104,174900,7265639735,3325,3325,3325,3325,0
20241104,174800,7265639735,3325,3325,3325,3325,0
20241104,174700,7265639735,3325,3325,3325,3325,0
20241104,174600,7265639735,3325,3325,3325,3325,0
20241104,174500,7265639735,3325,3325,3325,3325,0
20241104,174400,7265639735,3325,3325,3325,3325,0
20241104,174300,7265639735,3325,3325,3325,3325,0
20241104,174200,7265639735,3325,3325,3325,3325,0
20241104,174100,7265639735,3325,3325,3325,3325,0
20241104,174000,7265639735,3325,3325,3325,3325,0
20241104,173900,7265639735,3325,3325,3325,3325,0
20241104,173800,7265639735,3325,3325,3325,3325,0
20241104,173700,7265639735,3325,3325,3325,3325,49449
20241104,173600,7265639735,3325,3325,3325,3325,0
20241104,173500,7265639735,3325,3325,3325,3325,0
20241104,173400,7265639735,3325,3325,3325,3325,0
20241104,173300,7265639735,3325,3325,3325,3325,0
20241104,173200,7265639735,3325,3325,3325,3325,0
20241104,173100,7265639735,3325,3325,3325,3325,0
20241104,173000,7265639735,3325,3325,3325,3325,0
20241104,172900,7265639735,3325,3325,3325,3325,0
20241104,172800,7265639735,3325,3325,3325,3325,0
20241104,172700,7265639735,3325,3325,3325,3325,0
20241104,172600,7265639735,3325,3325,3325,3325,0
20241104,172500,7265639735,3325,3325,3325,3325,0
20241104,172400,7265639735,3325,3325,3325,3325,0
20241104,172300,7265639735,3325,3325,3325,3325,0
20241104,172200,7265639735,3325,3325,3325,3325,0
20241104,172100,7265639735,3325,3325,3325,3325,0
20241104,172000,7265639735,3325,3325,3325,3325,0
20241104,171900,7265639735,3325,3325,3325,3325,0
20241104,171800,7265639735,3325,3325,3325,3325,0
20241104,171700,7265639735,3325,3325,3325,3325,0
20241104,171600,7265639735,3325,3325,3325,3325,0
20241104,171500,7265639735,3325,3325,3325,3325,0
20241104,171400,7265639735,3325,3325,3325,3325,0
20241104,171300,7265639735,3325,3325,3325,3325,0
20241104,171200,7265639735,3325,3325,3325,3325,0
20241104,171100,7265639735,3325,3325,3325,3325,0
20241104,171000,7265639735,3325,3325,3325,3325,0
20241104,170900,7265639735,3325,3325,3325,3325,0
20241104,170800,7265639735,3325,3325,3325,3325,0
20241104,170700,7265639735,3325,3325,3325,3325,49449
20241104,170600,7265639735,3325,3325,3325,3325,0
20241104,170500,7265639735,3325,3325,3325,3325,0
20241104,170400,7265639735,3325,3325,3325,3325,0
20241104,170300,7265639735,3325,3325,3325,3325,0
20241104,170200,7265639735,3325,3325,3325,3325,0
20241104,170100,7265639735,3325,3325,3325,3325,0
20241104,170000,7265639735,3325,3325,3325,3325,0
20241104,165900,7265639735,3325,3325,3325,3325,0
20241104,165800,7265639735,3325,3325,3325,3325,0
20241104,165700,7265639735,3325,3325,3325,3325,0
20241104,165600,7265639735,3325,3325,3325,3325,0
20241104,165500,7265639735,3325,3325,3325,3325,0
20241104,165400,7265639735,3325,3325,3325,3325,0
20241104,165300,7265639735,3325,3325,3325,3325,0
20241104,165200,7265639735,3325,3325,3325,3325,0
20241104,165100,7265639735,3325,3325,3325,3325,0
20241104,165000,7265639735,3325,3325,3325,3325,0
20241104,164900,7265639735,3325,3325,3325,3325,0
20241104,164800,7265639735,3325,3325,3325,3325,0
20241104,164700,7265639735,3325,3325,3325,3325,0
20241104,164600,7265639735,3325,3325,3325,3325,0
20241104,164500,7265639735,3325,3325,3325,3325,0
20241104,164400,7265639735,3325,3325,3325,3325,0
20241104,164300,7265639735,3325,3325,3325,3325,0
20241104,164200,7265639735,3325,3325,3325,3325,0
20241104,164100,7265639735,3325,3325,3325,3325,0
20241104,164000,7265639735,3325,3325,3325,3325,0
20241104,163900,7265639735,3325,3325,3325,3325,0
20241104,163800,7265639735,3325,3325,3325,3325,0
20241104,163700,7265639735,3325,3325,3325,3325,49449
20241104,163600,7265639735,3325,3325,3325,3325,0
20241104,163500,7265639735,3325,3325,3325,3325,0
20241104,163400,7265639735,3325,3325,3325,3325,0
20241104,163300,7265639735,3325,3325,3325,3325,0
20241104,163200,7265639735,3325,3325,3325,3325,0
20241104,163100,7265639735,3325,3325,3325,3325,0
20241104,163000,7265639735,3325,3325,3325,3325,0
20241104,162900,7265639735,3325,3325,3325,3325,0
20241104,162800,7265639735,3325,3325,3325,3325,0
20241104,162700,7265639735,3325,3325,3325,3325,0
20241104,162600,7265639735,3325,3325,3325,3325,0
20241104,162500,7265639735,3325,3325,3325,3325,0
20241104,162400,7265639735,3325,3325,3325,3325,0
20241104,162300,7265639735,3325,3325,3325,3325,0
20241104,162200,7265639735,3325,3325,3325,3325,0
20241104,162100,7265639735,3325,3325,3325,3325,0
20241104,162000,7265639735,3325,3325,3325,3325,0
20241104,161900,7265639735,3325,3325,3325,3325,0
20241104,161800,7265639735,3325,3325,3325,3325,0
20241104,161700,7265639735,3325,3325,3325,3325,0
20241104,161600,7265639735,3325,3325,3325,3325,0
20241104,161500,7265639735,3325,3325,3325,3325,0
20241104,161400,7265639735,3325,3325,3325,3325,0
20241104,161300,7265639735,3325,3325,3325,3325,0
20241104,161200,7265639735,3325,3325,3325,3325,0
20241104,161100,7265639735,3325,3325,3325,3325,0
20241104,161000,7265639735,3325,3325,3325,3325,0
20241104,160900,7265639735,3325,3325,3325,3325,0
20241104,160800,7265639735,3325,3325,3325,3325,0
20241104,160700,7265639735,3325,3325,3325,3325,49449
20241104,160600,7265639735,3325,3325,3325,3325,0
20241104,160500,7265639735,3325,3325,3325,3325,0
20241104,160400,7265639735,3325,3325,3325,3325,0
20241104,160300,7265639735,3325,3325,3325,3325,0
20241104,160200,7265639735,3325,3325,3325,3325,0
20241104,160100,7265639735,3325,3325,3325,3325,0
20241104,160000,7265639735,3325,3325,3325,3325,0
20241104,155900,7265639735,3325,3325,3325,3325,0
20241104,155800,7265639735,3325,3325,3325,3325,0
20241104,155700,7265639735,3325,3325,3325,3325,0
20241104,155600,7265639735,3325,3325,3325,3325,0
20241104,155500,7265639735,3325,3325,3325,3325,0
20241104,155400,7265639735,3325,3325,3325,3325,0
20241104,155300,7265639735,3325,3325,3325,3325,0
20241104,155200,7265639735,3325,3325,3325,3325,0
20241104,155100,7265639735,3325,3325,3325,3325,0
20241104,155000,7265639735,3325,3325,3325,3325,0
20241104,154900,7265639735,3325,3325,3325,3325,0
20241104,154800,7265639735,3325,3325,3325,3325,0
20241104,154700,7265639735,3325,3325,3325,3325,0
20241104,154600,7265639735,3325,3325,3325,3325,0
20241104,154500,7265639735,3325,3325,3325,3325,0
20241104,154400,7265639735,3325,3325,3325,3325,0
20241104,154300,7265639735,3325,3325,3325,3325,0
20241104,154200,7265639735,3325,3325,3325,3325,0
20241104,154100,7265639735,3325,3325,3325,3325,0
20241104,154000,7265639735,3325,3325,3325,3325,0
20241104,153900,7265639735,3325,3325,3325,3325,0
20241104,153800,7265639735,3325,3325,3325,3325,0
20241104,153700,7265639735,3325,3325,3325,3325,49449
20241104,153600,7265639735,3325,3325,3325,3325,0
20241104,153500,7265639735,3325,3325,3325,3325,0
20241104,153400,7265639735,3325,3325,3325,3325,0
20241104,153300,7265639735,3325,3325,3325,3325,0
20241104,153200,7265639735,3325,3325,3325,3325,0
20241104,153100,7265639735,3325,3325,3325,3325,0
20241104,153000,7265639735,3325,3325,3325,3325,49449
20241104,152900,7101221810,3385,3385,3385,3385,0
20241104,152800,7101221810,3385,3385,3385,3385,0
20241104,152700,7101221810,3385,3385,3385,3385,0
20241104,152600,7101221810,3385,3385,3385,3385,0
20241104,152500,7101221810,3385,3385,3385,3385,0
20241104,152400,7101221810,3385,3385,3385,3385,0
20241104,152300,7101221810,3385,3385,3385,3385,0
20241104,152200,7101221810,3385,3385,3385,3385,0
20241104,152100,7101221810,3385,3385,3385,3385,0
20241104,152000,7101221810,3385,3385,3385,3385,0
20241104,151900,7101221810,3385,3390,3390,3375,8208
20241104,151800,7073451460,3390,3385,3390,3385,4718
20241104,151700,7057469080,3385,3390,3390,3380,2677
20241104,151600,7048411475,3390,3390,3390,3385,483
20241104,151500,7046776000,3390,3385,3390,3385,494
20241104,151400,7045103300,3390,3390,3390,3385,1105
20241104,151300,7041357630,3380,3380,3385,3380,11371
20241104,151200,7002876850,3385,3380,3385,3380,2513
20241104,151100,6994382160,3380,3385,3385,3380,806
20241104,151000,6991656025,3385,3395,3395,3385,5651
20241104,150900,6972511110,3395,3395,3395,3390,421
20241104,150800,6971081840,3395,3395,3395,3390,2452
20241104,150700,6962768455,3390,3400,3400,3390,4133
20241104,150600,6948728055,3395,3405,3405,3395,670
20241104,150500,6946448855,3400,3400,3410,3400,1602
20241104,150400,6941002045,3400,3400,3405,3400,1351
20241104,150300,6936407680,3400,3390,3400,3390,152
20241104,150200,6935890890,3390,3390,3395,3390,2297
20241104,150100,6928104055,3390,3395,3395,3390,1745
20241104,150000,6922187550,3390,3395,3395,3390,561
20241104,145900,6920284650,3390,3405,3405,3390,6788
20241104,145800,6897211630,3410,3415,3415,3410,648
20241104,145700,6894998885,3405,3410,3415,3405,1492
20241104,145600,6889914920,3405,3410,3410,3405,732
20241104,145500,6887419935,3415,3420,3420,3405,6792
20241104,145400,6864250800,3420,3420,3420,3415,350
20241104,145300,6863055300,3420,3420,3420,3415,1882
20241104,145200,6856619890,3420,3420,3420,3415,2225
20241104,145100,6849015435,3420,3415,3420,3410,1351
20241104,145000,6844401750,3415,3415,3415,3410,2953
20241104,144900,6834323535,3415,3415,3415,3410,287
20241104,144800,6833343970,3415,3415,3415,3410,734
20241104,144700,6830840995,3415,3415,3415,3410,504
20241104,144600,6829122080,3415,3415,3415,3415,378
20241104,144500,6827831210,3415,3415,3415,3410,1083
20241104,144400,6824135900,3415,3420,3420,3415,4453
20241104,144300,6808919420,3415,3410,3415,3410,1791
20241104,144200,6802807030,3410,3405,3410,3405,808
20241104,144100,6800054150,3405,3410,3410,3405,2246
20241104,144000,6792405565,3415,3410,3415,3410,307
20241104,143900,6791358685,3410,3415,3415,3410,4227
20241104,143800,6776923485,3420,3420,3425,3420,2106
20241104,143700,6769720915,3420,3420,3420,3420,514
20241104,143600,6767963035,3420,3420,3425,3420,834
20241104,143500,6765110705,3420,3415,3420,3415,2846
20241104,143400,6755382435,3415,3420,3420,3415,832
20241104,143300,6752537885,3420,3420,3420,3415,2508
20241104,143200,6743970165,3420,3415,3420,3415,501
20241104,143100,6742257780,3415,3420,3420,3415,2326
20241104,143000,6734314395,3420,3410,3420,3410,1768
20241104,142900,6728269960,3420,3415,3420,3400,1270
20241104,142800,6723931990,3420,3415,3420,3410,7774
20241104,142700,6697375085,3415,3400,3415,3400,13015
20241104,142600,6653062335,3400,3395,3400,3390,2804
20241104,142500,6643531725,3395,3390,3395,3385,2211
20241104,142400,6636035050,3395,3390,3395,3385,13404
20241104,142300,6590594675,3390,3390,3390,3390,0
20241104,142200,6590594675,3390,3385,3390,3385,1139
20241104,142100,6586737140,3385,3385,3385,3380,1032
20241104,142000,6583243825,3380,3380,3380,3375,414
20241104,141900,6581845285,3380,3380,3380,3380,111
20241104,141800,6581470105,3380,3380,3380,3380,1391
20241104,141700,6576768525,3390,3390,3390,3380,1706
20241104,141600,6570995600,3385,3385,3385,3385,49
20241104,141500,6570829735,3390,3390,3390,3385,516
20241104,141400,6569080995,3390,3380,3390,3380,680
20241104,141300,6566780980,3380,3385,3385,3380,1150
20241104,141200,6562891000,3385,3385,3385,3375,770
20241104,141100,6560288160,3385,3380,3385,3380,63
20241104,141000,6560075215,3385,3385,3385,3385,0
20241104,140900,6560075215,3385,3385,3385,3370,5648
20241104,140800,6541011995,3380,3390,3390,3380,901
20241104,140700,6537964545,3390,3385,3390,3385,472
20241104,140600,6536364520,3385,3380,3390,3380,54
20241104,140500,6536181965,3380,3390,3390,3380,23
20241104,140400,6536104075,3390,3375,3390,3375,256
20241104,140300,6535238300,3375,3375,3380,3375,2540
20241104,140200,6526665795,3380,3380,3390,3380,918
20241104,140100,6523559765,3380,3380,3380,3380,2
20241104,140000,6523553005,3380,3375,3380,3375,140
20241104,135900,6523079815,3375,3385,3385,3375,3350
20241104,135800,6511755035,3385,3390,3390,3385,77
20241104,135700,6511494015,3390,3390,3390,3380,5724
20241104,135600,6492143345,3390,3385,3390,3380,1283
20241104,135500,6487805825,3385,3400,3400,3385,6911
20241104,135400,6464334245,3405,3405,3405,3400,231
20241104,135300,6463548200,3405,3400,3405,3400,809
20241104,135200,6460797545,3405,3395,3405,3395,6272
20241104,135100,6439475230,3395,3380,3395,3375,6930
20241104,135000,6416037140,3380,3375,3380,3375,549
20241104,134900,6414184260,3370,3370,3375,3370,1905
20241104,134800,6407764375,3370,3370,3370,3370,51
20241104,134700,6407592505,3360,3360,3360,3360,53
20241104,134600,6407414425,3355,3370,3370,3355,10051
20241104,134500,6373608140,3375,3375,3375,3375,2
20241104,134400,6373601390,3365,3370,3370,3365,1158
20241104,134300,6369702605,3365,3370,3370,3365,839
20241104,134200,6366876555,3370,3370,3370,3365,706
20241104,134100,6364498835,3370,3365,3370,3365,618
20241104,134000,6362418725,3365,3365,3365,3365,1129
20241104,133900,6358619640,3360,3365,3365,3360,481
20241104,133800,6357001500,3360,3370,3370,3360,11132
20241104,133700,6319535725,3370,3380,3380,3370,8692
20241104,133600,6290214215,3380,3385,3385,3380,917
20241104,133500,6287114360,3385,3380,3385,3380,3740
20241104,133400,6274454910,3380,3375,3385,3375,2706
20241104,133300,6265318725,3375,3380,3380,3375,1538
20241104,133200,6260127470,3380,3380,3380,3380,1020
20241104,133100,6256679870,3380,3380,3380,3375,860
20241104,133000,6253773145,3380,3380,3380,3375,1027
20241104,132900,6250305135,3380,3385,3385,3380,574
20241104,132800,6248364860,3385,3375,3385,3375,2382
20241104,132700,6240314770,3375,3375,3375,3370,6090
20241104,132600,6219763370,3370,3375,3375,3370,1019
20241104,132500,6216329245,3380,3365,3380,3365,3191
20241104,132400,6205578440,3370,3370,3370,3365,565
20241104,132300,6203675690,3370,3360,3370,3360,707
20241104,132200,6201299960,3360,3370,3370,3355,6397
20241104,132100,6179800630,3370,3365,3370,3365,995
20241104,132000,6176447550,3380,3370,3380,3365,432
20241104,131900,6174991865,3385,3385,3385,3380,1106
20241104,131800,6171253440,3385,3390,3390,3385,1980
20241104,131700,6164546120,3390,3380,3390,3380,762
20241104,131600,6161970100,3380,3370,3380,3370,592
20241104,131500,6159974810,3370,3390,3390,3360,12238
20241104,131400,6118724070,3390,3395,3395,3385,327
20241104,131300,6117615110,3395,3405,3405,3395,3642
20241104,131200,6105228535,3405,3405,3410,3405,416
20241104,131100,6103810555,3410,3415,3415,3405,211
20241104,131000,6103090845,3415,3415,3420,3415,5770
20241104,130900,6083381140,3415,3415,3420,3410,3049
20241104,130800,6072972890,3415,3405,3415,3405,3269
20241104,130700,6061833445,3405,3395,3405,3395,929
20241104,130600,6058674530,3395,3405,3405,3395,5568
20241104,130500,6039764485,3405,3405,3410,3405,1097
20241104,130400,6036024960,3405,3405,3405,3405,414
20241104,130300,6034615290,3405,3405,3405,3405,8675
20241104,130200,6005076915,3395,3395,3400,3395,1019
20241104,130100,6001614310,3400,3405,3405,3395,95
20241104,130000,6001291190,3405,3395,3405,3395,1085
20241104,125900,5997605735,3395,3405,3405,3395,393
20241104,125800,5996269730,3405,3420,3420,3405,1331
20241104,125700,5991723765,3420,3445,3445,3420,10281
20241104,125600,5956414415,3445,3430,3450,3430,10495
20241104,125500,5920256745,3430,3415,3430,3410,4024
20241104,125400,5906486845,3415,3390,3415,3390,10517
20241104,125300,5870694075,3390,3380,3390,3375,4082
20241104,125200,5856880540,3380,3380,3395,3375,6215
20241104,125100,5835855985,3380,3375,3380,3370,2967
20241104,125000,5825845865,3375,3350,3380,3350,5509
20241104,124900,5807307260,3355,3400,3400,3355,10957
20241104,124800,5770353830,3385,3400,3400,3380,2607
20241104,124700,5761529180,3380,3390,3390,3380,1507
20241104,124600,5756423765,3385,3420,3430,3385,4798
20241104,124500,5740067070,3425,3395,3430,3390,2528
20241104,124400,5731455535,3395,3395,3395,3375,4842
20241104,124300,5715073265,3400,3360,3500,3350,23466
20241104,124200,5635116980,3360,3385,3385,3345,10996
20241104,124100,5598203575,3395,3425,3425,3375,9183
20241104,124000,5566909670,3425,3455,3460,3420,9854
20241104,123900,5533015720,3460,3490,3490,3460,34359
20241104,123800,5413806215,3490,3495,3510,3485,33328
20241104,123700,5297314260,3495,3465,3495,3465,21541
20241104,123600,5222306110,3465,3430,3470,3430,15048
20241104,123500,5170340815,3435,3395,3435,3390,26894
20241104,123400,5078747835,3390,3365,3390,3365,10019
20241104,123300,5044872015,3365,3345,3370,3340,9695
20241104,123200,5012338710,3345,3330,3350,3325,4098
20241104,123100,4998653250,3330,3325,3330,3320,4037
20241104,123000,4985240485,3320,3325,3325,3320,2789
20241104,122900,4975977670,3325,3325,3325,3320,1688
20241104,122800,4970372570,3320,3320,3325,3320,5474
20241104,122700,4952198255,3325,3335,3335,3325,2181
20241104,122600,4944943280,3330,3330,3330,3325,3737
20241104,122500,4932508605,3330,3330,3335,3320,5700
20241104,122400,4913547765,3330,3295,3330,3290,27087
20241104,122300,4823605200,3295,3295,3300,3295,3916
20241104,122200,4810696610,3295,3290,3295,3290,1188
20241104,122100,4806785260,3285,3290,3295,3285,8166
20241104,122000,4779899605,3290,3290,3290,3285,4238
20241104,121900,4765961240,3285,3285,3295,3280,4898
20241104,121800,4749877435,3285,3270,3285,3270,3197
20241104,121700,4739404180,3270,3260,3270,3260,950
20241104,121600,4736300115,3260,3265,3265,3260,1816
20241104,121500,4730376640,3265,3250,3265,3250,10662
20241104,121400,4695695660,3250,3245,3250,3245,2170
20241104,121300,4688653655,3245,3245,3245,3245,1565
20241104,121200,4683575230,3245,3235,3245,3235,3980
20241104,121100,4670672345,3235,3235,3235,3230,186
20241104,121000,4670071505,3230,3230,3235,3230,776
20241104,120900,4667564775,3230,3230,3230,3230,697
20241104,120800,4665313465,3235,3230,3235,3230,1119
20241104,120700,4661694455,3230,3235,3235,3230,1483
20241104,120600,4656897450,3230,3230,3235,3230,360
20241104,120500,4655734425,3220,3235,3235,3220,3921
20241104,120400,4643084465,3235,3235,3235,3230,91
20241104,120300,4642790410,3235,3230,3235,3230,1027
20241104,120200,4639471280,3230,3230,3230,3230,43
20241104,120100,4639332390,3235,3235,3235,3235,300
20241104,120000,4638361890,3225,3230,3230,3225,221
20241104,115900,4637648255,3230,3225,3230,3225,3003
20241104,115800,4627948580,3230,3220,3230,3220,29
20241104,115700,4627855180,3210,3210,3220,3210,537
20241104,115600,4626129240,3215,3210,3215,3210,59
20241104,115500,4625939805,3210,3215,3215,3210,1659
20241104,115400,4620613940,3215,3220,3220,3215,5761
20241104,115300,4602091080,3220,3225,3225,3220,1046
20241104,115200,4598722810,3230,3230,3230,3220,317
20241104,115100,4597699730,3230,3225,3230,3225,96
20241104,115000,4597389865,3225,3225,3225,3225,67
20241104,114900,4597173790,3225,3215,3230,3215,846
20241104,114800,4594453825,3230,3215,3230,3215,1655
20241104,114700,4589128030,3215,3210,3215,3210,2505
20241104,114600,4581081905,3210,3210,3215,3210,1020
20241104,114500,4577807190,3210,3210,3215,3210,2242
20241104,114400,4570607870,3210,3210,3210,3210,974
20241104,114300,4567481330,3210,3220,3220,3200,9139
20241104,114200,4538159605,3220,3230,3230,3220,5425
20241104,114100,4520669065,3230,3230,3230,3230,152
20241104,114000,4520178105,3230,3225,3230,3225,1311
20241104,113900,4515943865,3225,3225,3225,3225,200
20241104,113800,4515298865,3225,3230,3230,3225,425
20241104,113700,4513928165,3225,3230,3230,3225,1543
20241104,113600,4508944775,3230,3230,3230,3230,316
20241104,113500,4507924095,3235,3235,3235,3235,332
20241104,113400,4506850075,3235,3235,3235,3235,751
20241104,113300,4504420590,3235,3235,3235,3235,400
20241104,113200,4503126590,3235,3235,3235,3235,146
20241104,113100,4502654280,3235,3240,3240,3230,962
20241104,113000,4499544090,3235,3235,3235,3235,117
20241104,112900,4499165595,3240,3230,3240,3225,941
20241104,112800,4496128905,3230,3230,3230,3230,1312
20241104,112700,4491891145,3240,3235,3240,3235,207
20241104,112600,4491220470,3235,3235,3235,3220,772
20241104,112500,4488723140,3220,3235,3235,3220,455
20241104,112400,4487254010,3230,3230,3230,3225,6451
20241104,112300,4466445530,3230,3230,3230,3230,514
20241104,112200,4464785310,3230,3230,3230,3230,539
20241104,112100,4463044340,3225,3230,3230,3225,4442
20241104,112000,4448698860,3235,3230,3235,3230,30
20241104,111900,4448601910,3230,3235,3235,3230,1734
20241104,111800,4442998280,3240,3235,3240,3235,1398
20241104,111700,4438475745,3240,3235,3240,3235,19
20241104,111600,4438414225,3235,3240,3240,3235,2183
20241104,111500,4431341800,3240,3240,3240,3240,1976
20241104,111400,4424939560,3240,3240,3245,3240,180
20241104,111300,4424355660,3245,3245,3245,3240,1297
20241104,111200,4420152915,3245,3245,3245,3245,1391
20241104,111100,4415639120,3245,3245,3245,3245,28
20241104,111000,4415548260,3240,3245,3245,3240,2924
20241104,110900,4406073490,3245,3240,3245,3240,63
20241104,110800,4405869185,3245,3245,3245,3240,307
20241104,110700,4404873220,3245,3245,3245,3240,1234
20241104,110600,4400871700,3245,3240,3245,3240,780
20241104,110500,4398344495,3240,3240,3245,3240,587
20241104,110400,4396442180,3240,3245,3245,3240,3
20241104,110300,4396432455,3240,3240,3240,3240,1921
20241104,110200,4390208415,3240,3235,3240,3235,606
20241104,110100,4388245860,3235,3235,3240,3235,1766
20241104,110000,4382532800,3235,3235,3235,3230,1647
20241104,105900,4377209565,3235,3235,3235,3235,1775
20241104,105800,4371467440,3230,3225,3230,3225,1823
20241104,105700,4365583115,3225,3225,3230,3225,454
20241104,105600,4364118945,3225,3230,3230,3225,328
20241104,105500,4363059970,3230,3220,3230,3220,501
20241104,105400,4361445040,3225,3220,3225,3220,366
20241104,105300,4360266255,3220,3220,3225,3220,3222
20241104,105200,4349891365,3215,3215,3220,3215,541
20241104,105100,4348150515,3215,3205,3215,3205,196
20241104,105000,4347520620,3205,3210,3215,3205,1723
20241104,104900,4341989745,3205,3205,3210,3205,1225
20241104,104800,4338063150,3205,3200,3205,3195,319
20241104,104700,4337042565,3200,3200,3200,3195,2162
20241104,104600,4330126540,3200,3195,3200,3195,1250
20241104,104500,4326132740,3195,3200,3200,3195,990
20241104,104400,4322969510,3200,3195,3200,3195,509
20241104,104300,4321341465,3195,3200,3200,3195,5344
20241104,104200,4304265330,3200,3200,3200,3195,2033
20241104,104100,4297764070,3200,3220,3220,3170,44826
20241104,104000,4154577485,3220,3225,3225,3215,3278
20241104,103900,4144023155,3225,3225,3225,3225,6347
20241104,103800,4123554080,3225,3235,3235,3225,6278
20241104,103700,4103273730,3240,3240,3240,3235,1341
20241104,103600,4098930595,3240,3245,3245,3240,4484
20241104,103500,4084389715,3245,3245,3250,3245,3714
20241104,103400,4072337665,3245,3250,3250,3245,934
20241104,103300,4069306815,3250,3245,3250,3245,854
20241104,103200,4066535480,3245,3250,3250,3245,2000
20241104,103100,4060045285,3250,3245,3255,3245,821
20241104,103000,4057377655,3245,3245,3255,3240,2962
20241104,102900,4047751040,3245,3250,3250,3245,810
20241104,102800,4045119585,3240,3250,3250,3240,809
20241104,102700,4042490515,3250,3245,3250,3240,1068
20241104,102600,4039022900,3240,3240,3240,3235,2679
20241104,102500,4030345735,3240,3240,3240,3235,1611
20241104,102400,4025129215,3240,3240,3245,3240,1741
20241104,102300,4019487495,3245,3250,3250,3245,6151
20241104,102200,3999508465,3250,3260,3260,3250,785
20241104,102100,3996955265,3250,3260,3260,3250,6515
20241104,102000,3975744945,3260,3255,3260,3255,6306
20241104,101900,3955210185,3260,3255,3260,3255,4321
20241104,101800,3941132805,3260,3260,3260,3255,2454
20241104,101700,3933132980,3255,3260,3265,3255,1720
20241104,101600,3927527690,3260,3255,3260,3250,6841
20241104,101500,3905246080,3255,3245,3255,3245,11219
20241104,101400,3868746925,3245,3240,3245,3235,3246
20241104,101300,3858233585,3240,3230,3240,3230,14200
20241104,101200,3812296670,3235,3225,3235,3215,6197
20241104,101100,3792299930,3220,3225,3230,3215,2061
20241104,101000,3785656245,3220,3215,3225,3210,3809
20241104,100900,3773388100,3215,3205,3215,3205,1076
20241104,100800,3769930755,3205,3215,3215,3205,4600
20241104,100700,3755186070,3210,3200,3215,3200,2398
20241104,100600,3747498185,3205,3205,3210,3200,2340
20241104,100500,3740002690,3205,3210,3210,3205,1941
20241104,100400,3733775940,3210,3200,3210,3200,1022
20241104,100300,3730499165,3205,3200,3205,3195,5578
20241104,100200,3712656985,3205,3220,3220,3200,2986
20241104,100100,3703081640,3220,3195,3220,3195,3242
20241104,100000,3692656795,3200,3200,3200,3195,4819
20241104,095900,3677237835,3200,3190,3200,3190,1998
20241104,095800,3670859750,3190,3185,3195,3185,4343
20241104,095700,3656998035,3190,3195,3200,3190,7194
20241104,095600,3634027240,3200,3185,3200,3185,4896
20241104,095500,3618384995,3185,3190,3190,3175,5360
20241104,095400,3601324390,3185,3185,3190,3185,4322
20241104,095300,3587557720,3180,3180,3190,3180,5541
20241104,095200,3569937270,3180,3165,3180,3165,4704
20241104,095100,3554993220,3165,3170,3180,3160,15788
20241104,095000,3505032105,3175,3170,3175,3165,9734
20241104,094900,3474199750,3170,3195,3200,3170,8710
20241104,094800,3446467960,3200,3200,3205,3190,11185
20241104,094700,3410721910,3200,3195,3200,3190,10599
20241104,094600,3376864185,3200,3210,3210,3195,9233
20241104,094500,3347324650,3205,3215,3215,3200,6479
20241104,094400,3326554545,3215,3200,3220,3200,5752
20241104,094300,3308060330,3200,3205,3210,3195,9345
20241104,094200,3278119165,3205,3170,3225,3170,15689
20241104,094100,3227927035,3170,3165,3170,3155,15895
20241104,094000,3177650995,3165,3160,3175,3150,28442
20241104,093900,3087897245,3155,3220,3220,3155,96138
20241104,093800,2780069460,3220,3225,3225,3220,13084
20241104,093700,2737912815,3230,3230,3230,3225,11383
20241104,093600,2701182995,3230,3235,3235,3225,8439
20241104,093500,2673915505,3235,3235,3235,3230,8181
20241104,093400,2647482775,3230,3230,3235,3225,8775
20241104,093300,2619134995,3230,3235,3240,3230,7505
20241104,093200,2594884655,3235,3245,3250,3230,38350
20241104,093100,2470712100,3245,3270,3270,3245,66195
20241104,093000,2255235560,3260,3270,3270,3260,14938
20241104,092900,2206467865,3270,3265,3270,3265,4967
20241104,092800,2190233225,3270,3275,3275,3265,2139
20241104,092700,2183246100,3275,3265,3275,3265,2784
20241104,092600,2174153100,3265,3270,3275,3265,4465
20241104,092500,2159556660,3270,3275,3290,3265,4265
20241104,092400,2145610615,3265,3270,3270,3265,9126
20241104,092300,2115797850,3270,3280,3280,3270,8965
20241104,092200,2086404140,3280,3280,3285,3265,9279
20241104,092100,2056021185,3280,3280,3280,3275,4026
20241104,092000,2042826355,3275,3270,3285,3270,5700
20241104,091900,2024141350,3270,3260,3275,3255,21029
20241104,091800,1955574605,3255,3255,3260,3255,12408
20241104,091700,1915180985,3255,3255,3260,3255,4039
20241104,091600,1902025600,3255,3265,3265,3255,15008
20241104,091500,1853159165,3260,3260,3270,3255,20608
20241104,091400,1785979415,3260,3290,3290,3260,49783
20241104,091300,1623123080,3285,3290,3290,3285,6898
20241104,091200,1600456950,3290,3280,3290,3280,9766
20241104,091100,1568377250,3275,3275,3280,3275,7971
20241104,091000,1542256220,3275,3265,3280,3265,14479
20241104,090900,1494902510,3265,3265,3270,3260,20829
20241104,090800,1426904485,3265,3275,3285,3265,39418
20241104,090700,1297735780,3280,3260,3300,3255,21508
20241104,090600,1227387100,3265,3285,3290,3260,39922
20241104,090500,1096722090,3280,3245,3285,3235,28900
20241104,090400,1002641305,3250,3245,3260,3230,43519
20241104,090300,861507665,3245,3235,3255,3205,59362
20241104,090200,669079500,3235,3405,3405,3230,69027
20241104,090100,439366610,3400,3430,3430,3400,27779
20241104,090000,344704095,3430,3485,3490,3400,97404