KissMeData/038500/min/candle-20241112.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241112,192000,3430038530,3110,3110,3110,3110,4049
20241112,191900,3430038530,3110,3110,3110,3110,0
20241112,191800,3430038530,3110,3110,3110,3110,0
20241112,191700,3430038530,3110,3110,3110,3110,0
20241112,191600,3430038530,3110,3110,3110,3110,0
20241112,191500,3430038530,3110,3110,3110,3110,0
20241112,191400,3430038530,3110,3110,3110,3110,0
20241112,191300,3430038530,3110,3110,3110,3110,0
20241112,191200,3430038530,3110,3110,3110,3110,0
20241112,191100,3430038530,3110,3110,3110,3110,0
20241112,191000,3430038530,3110,3110,3110,3110,0
20241112,190900,3430038530,3110,3110,3110,3110,0
20241112,190800,3430038530,3110,3110,3110,3110,0
20241112,190700,3430038530,3110,3110,3110,3110,0
20241112,190600,3430038530,3110,3110,3110,3110,0
20241112,190500,3430038530,3110,3110,3110,3110,0
20241112,190400,3430038530,3110,3110,3110,3110,0
20241112,190300,3430038530,3110,3110,3110,3110,0
20241112,190200,3430038530,3110,3110,3110,3110,0
20241112,190100,3430038530,3110,3110,3110,3110,0
20241112,190000,3430038530,3110,3110,3110,3110,0
20241112,185900,3430038530,3110,3110,3110,3110,0
20241112,185800,3430038530,3110,3110,3110,3110,0
20241112,185700,3430038530,3110,3110,3110,3110,0
20241112,185600,3430038530,3110,3110,3110,3110,0
20241112,185500,3430038530,3110,3110,3110,3110,0
20241112,185400,3430038530,3110,3110,3110,3110,0
20241112,185300,3430038530,3110,3110,3110,3110,0
20241112,185200,3430038530,3110,3110,3110,3110,0
20241112,185100,3430038530,3110,3110,3110,3110,0
20241112,185000,3430038530,3110,3110,3110,3110,4049
20241112,184900,3430038530,3110,3110,3110,3110,0
20241112,184800,3430038530,3110,3110,3110,3110,0
20241112,184700,3430038530,3110,3110,3110,3110,0
20241112,184600,3430038530,3110,3110,3110,3110,0
20241112,184500,3430038530,3110,3110,3110,3110,0
20241112,184400,3430038530,3110,3110,3110,3110,0
20241112,184300,3430038530,3110,3110,3110,3110,0
20241112,184200,3430038530,3110,3110,3110,3110,0
20241112,184100,3430038530,3110,3110,3110,3110,0
20241112,184000,3430038530,3110,3110,3110,3110,0
20241112,183900,3430038530,3110,3110,3110,3110,0
20241112,183800,3430038530,3110,3110,3110,3110,0
20241112,183700,3430038530,3110,3110,3110,3110,0
20241112,183600,3430038530,3110,3110,3110,3110,0
20241112,183500,3430038530,3110,3110,3110,3110,0
20241112,183400,3430038530,3110,3110,3110,3110,0
20241112,183300,3430038530,3110,3110,3110,3110,0
20241112,183200,3430038530,3110,3110,3110,3110,0
20241112,183100,3430038530,3110,3110,3110,3110,0
20241112,183000,3430038530,3110,3110,3110,3110,0
20241112,182900,3430038530,3110,3110,3110,3110,0
20241112,182800,3430038530,3110,3110,3110,3110,0
20241112,182700,3430038530,3110,3110,3110,3110,0
20241112,182600,3430038530,3110,3110,3110,3110,0
20241112,182500,3430038530,3110,3110,3110,3110,0
20241112,182400,3430038530,3110,3110,3110,3110,0
20241112,182300,3430038530,3110,3110,3110,3110,0
20241112,182200,3430038530,3110,3110,3110,3110,0
20241112,182100,3430038530,3110,3110,3110,3110,0
20241112,182000,3430038530,3110,3110,3110,3110,4049
20241112,181900,3430038530,3110,3110,3110,3110,0
20241112,181800,3430038530,3110,3110,3110,3110,0
20241112,181700,3430038530,3110,3110,3110,3110,0
20241112,181600,3430038530,3110,3110,3110,3110,0
20241112,181500,3430038530,3110,3110,3110,3110,0
20241112,181400,3430038530,3110,3110,3110,3110,0
20241112,181300,3430038530,3110,3110,3110,3110,0
20241112,181200,3430038530,3110,3110,3110,3110,0
20241112,181100,3430038530,3110,3110,3110,3110,0
20241112,181000,3430038530,3110,3110,3110,3110,0
20241112,180900,3430038530,3110,3110,3110,3110,0
20241112,180800,3430038530,3110,3110,3110,3110,0
20241112,180700,3430038530,3110,3110,3110,3110,0
20241112,180600,3430038530,3110,3110,3110,3110,0
20241112,180500,3430038530,3110,3110,3110,3110,0
20241112,180400,3430038530,3110,3110,3110,3110,0
20241112,180300,3430038530,3110,3110,3110,3110,0
20241112,180200,3430038530,3110,3110,3110,3110,0
20241112,180100,3430038530,3110,3110,3110,3110,0
20241112,180000,3430038530,3110,3110,3110,3110,0
20241112,175900,3430038530,3110,3110,3110,3110,0
20241112,175800,3430038530,3110,3110,3110,3110,0
20241112,175700,3430038530,3110,3110,3110,3110,0
20241112,175600,3430038530,3110,3110,3110,3110,0
20241112,175500,3430038530,3110,3110,3110,3110,0
20241112,175400,3430038530,3110,3110,3110,3110,0
20241112,175300,3430038530,3110,3110,3110,3110,0
20241112,175200,3430038530,3110,3110,3110,3110,0
20241112,175100,3430038530,3110,3110,3110,3110,0
20241112,175000,3430038530,3110,3110,3110,3110,4049
20241112,174900,3430038530,3110,3110,3110,3110,0
20241112,174800,3430038530,3110,3110,3110,3110,0
20241112,174700,3430038530,3110,3110,3110,3110,0
20241112,174600,3430038530,3110,3110,3110,3110,0
20241112,174500,3430038530,3110,3110,3110,3110,0
20241112,174400,3430038530,3110,3110,3110,3110,0
20241112,174300,3430038530,3110,3110,3110,3110,0
20241112,174200,3430038530,3110,3110,3110,3110,0
20241112,174100,3430038530,3110,3110,3110,3110,0
20241112,174000,3430038530,3110,3110,3110,3110,0
20241112,173900,3430038530,3110,3110,3110,3110,0
20241112,173800,3430038530,3110,3110,3110,3110,0
20241112,173700,3430038530,3110,3110,3110,3110,0
20241112,173600,3430038530,3110,3110,3110,3110,0
20241112,173500,3430038530,3110,3110,3110,3110,0
20241112,173400,3430038530,3110,3110,3110,3110,0
20241112,173300,3430038530,3110,3110,3110,3110,0
20241112,173200,3430038530,3110,3110,3110,3110,0
20241112,173100,3430038530,3110,3110,3110,3110,0
20241112,173000,3430038530,3110,3110,3110,3110,0
20241112,172900,3430038530,3110,3110,3110,3110,0
20241112,172800,3430038530,3110,3110,3110,3110,0
20241112,172700,3430038530,3110,3110,3110,3110,0
20241112,172600,3430038530,3110,3110,3110,3110,0
20241112,172500,3430038530,3110,3110,3110,3110,0
20241112,172400,3430038530,3110,3110,3110,3110,0
20241112,172300,3430038530,3110,3110,3110,3110,0
20241112,172200,3430038530,3110,3110,3110,3110,0
20241112,172100,3430038530,3110,3110,3110,3110,0
20241112,172000,3430038530,3110,3110,3110,3110,4049
20241112,171900,3430038530,3110,3110,3110,3110,0
20241112,171800,3430038530,3110,3110,3110,3110,0
20241112,171700,3430038530,3110,3110,3110,3110,0
20241112,171600,3430038530,3110,3110,3110,3110,0
20241112,171500,3430038530,3110,3110,3110,3110,0
20241112,171400,3430038530,3110,3110,3110,3110,0
20241112,171300,3430038530,3110,3110,3110,3110,0
20241112,171200,3430038530,3110,3110,3110,3110,0
20241112,171100,3430038530,3110,3110,3110,3110,0
20241112,171000,3430038530,3110,3110,3110,3110,0
20241112,170900,3430038530,3110,3110,3110,3110,0
20241112,170800,3430038530,3110,3110,3110,3110,0
20241112,170700,3430038530,3110,3110,3110,3110,0
20241112,170600,3430038530,3110,3110,3110,3110,0
20241112,170500,3430038530,3110,3110,3110,3110,0
20241112,170400,3430038530,3110,3110,3110,3110,0
20241112,170300,3430038530,3110,3110,3110,3110,0
20241112,170200,3430038530,3110,3110,3110,3110,0
20241112,170100,3430038530,3110,3110,3110,3110,0
20241112,170000,3430038530,3110,3110,3110,3110,0
20241112,165900,3430038530,3110,3110,3110,3110,0
20241112,165800,3430038530,3110,3110,3110,3110,0
20241112,165700,3430038530,3110,3110,3110,3110,0
20241112,165600,3430038530,3110,3110,3110,3110,0
20241112,165500,3430038530,3110,3110,3110,3110,0
20241112,165400,3430038530,3110,3110,3110,3110,0
20241112,165300,3430038530,3110,3110,3110,3110,0
20241112,165200,3430038530,3110,3110,3110,3110,0
20241112,165100,3430038530,3110,3110,3110,3110,0
20241112,165000,3430038530,3110,3110,3110,3110,4049
20241112,164900,3430038530,3110,3110,3110,3110,0
20241112,164800,3430038530,3110,3110,3110,3110,0
20241112,164700,3430038530,3110,3110,3110,3110,0
20241112,164600,3430038530,3110,3110,3110,3110,0
20241112,164500,3430038530,3110,3110,3110,3110,0
20241112,164400,3430038530,3110,3110,3110,3110,0
20241112,164300,3430038530,3110,3110,3110,3110,0
20241112,164200,3430038530,3110,3110,3110,3110,0
20241112,164100,3430038530,3110,3110,3110,3110,0
20241112,164000,3430038530,3110,3110,3110,3110,0
20241112,163900,3430038530,3110,3110,3110,3110,0
20241112,163800,3430038530,3110,3110,3110,3110,0
20241112,163700,3430038530,3110,3110,3110,3110,0
20241112,163600,3430038530,3110,3110,3110,3110,0
20241112,163500,3430038530,3110,3110,3110,3110,0
20241112,163400,3430038530,3110,3110,3110,3110,0
20241112,163300,3430038530,3110,3110,3110,3110,0
20241112,163200,3430038530,3110,3110,3110,3110,0
20241112,163100,3430038530,3110,3110,3110,3110,0
20241112,163000,3430038530,3110,3110,3110,3110,0
20241112,162900,3430038530,3110,3110,3110,3110,0
20241112,162800,3430038530,3110,3110,3110,3110,0
20241112,162700,3430038530,3110,3110,3110,3110,0
20241112,162600,3430038530,3110,3110,3110,3110,0
20241112,162500,3430038530,3110,3110,3110,3110,0
20241112,162400,3430038530,3110,3110,3110,3110,0
20241112,162300,3430038530,3110,3110,3110,3110,0
20241112,162200,3430038530,3110,3110,3110,3110,0
20241112,162100,3430038530,3110,3110,3110,3110,0
20241112,162000,3430038530,3110,3110,3110,3110,4049
20241112,161900,3430038530,3110,3110,3110,3110,0
20241112,161800,3430038530,3110,3110,3110,3110,0
20241112,161700,3430038530,3110,3110,3110,3110,0
20241112,161600,3430038530,3110,3110,3110,3110,0
20241112,161500,3430038530,3110,3110,3110,3110,0
20241112,161400,3430038530,3110,3110,3110,3110,0
20241112,161300,3430038530,3110,3110,3110,3110,0
20241112,161200,3430038530,3110,3110,3110,3110,0
20241112,161100,3430038530,3110,3110,3110,3110,0
20241112,161000,3430038530,3110,3110,3110,3110,0
20241112,160900,3430038530,3110,3110,3110,3110,0
20241112,160800,3430038530,3110,3110,3110,3110,0
20241112,160700,3430038530,3110,3110,3110,3110,0
20241112,160600,3430038530,3110,3110,3110,3110,0
20241112,160500,3430038530,3110,3110,3110,3110,0
20241112,160400,3430038530,3110,3110,3110,3110,0
20241112,160300,3430038530,3110,3110,3110,3110,0
20241112,160200,3430038530,3110,3110,3110,3110,0
20241112,160100,3430038530,3110,3110,3110,3110,0
20241112,160000,3430038530,3110,3110,3110,3110,0
20241112,155900,3430038530,3110,3110,3110,3110,0
20241112,155800,3430038530,3110,3110,3110,3110,0
20241112,155700,3430038530,3110,3110,3110,3110,0
20241112,155600,3430038530,3110,3110,3110,3110,0
20241112,155500,3430038530,3110,3110,3110,3110,0
20241112,155400,3430038530,3110,3110,3110,3110,0
20241112,155300,3430038530,3110,3110,3110,3110,0
20241112,155200,3430038530,3110,3110,3110,3110,0
20241112,155100,3430038530,3110,3110,3110,3110,0
20241112,155000,3430038530,3110,3110,3110,3110,4049
20241112,154900,3430038530,3110,3110,3110,3110,0
20241112,154800,3430038530,3110,3110,3110,3110,0
20241112,154700,3430038530,3110,3110,3110,3110,0
20241112,154600,3430038530,3110,3110,3110,3110,0
20241112,154500,3430038530,3110,3110,3110,3110,0
20241112,154400,3430038530,3110,3110,3110,3110,0
20241112,154300,3430038530,3110,3110,3110,3110,0
20241112,154200,3430038530,3110,3110,3110,3110,0
20241112,154100,3430038530,3110,3110,3110,3110,0
20241112,154000,3430038530,3110,3110,3110,3110,0
20241112,153900,3430038530,3110,3110,3110,3110,0
20241112,153800,3430038530,3110,3110,3110,3110,0
20241112,153700,3430038530,3110,3110,3110,3110,0
20241112,153600,3430038530,3110,3110,3110,3110,0
20241112,153500,3430038530,3110,3110,3110,3110,0
20241112,153400,3430038530,3110,3110,3110,3110,0
20241112,153300,3430038530,3110,3110,3110,3110,0
20241112,153200,3430038530,3110,3110,3110,3110,0
20241112,153100,3430038530,3110,3110,3110,3110,0
20241112,153000,3430038530,3110,3110,3110,3110,4049
20241112,152900,3417446140,3110,3110,3110,3110,0
20241112,152800,3417446140,3110,3110,3110,3110,0
20241112,152700,3417446140,3110,3110,3110,3110,0
20241112,152600,3417446140,3110,3110,3110,3110,0
20241112,152500,3417446140,3110,3110,3110,3110,0
20241112,152400,3417446140,3110,3110,3110,3110,0
20241112,152300,3417446140,3110,3110,3110,3110,0
20241112,152200,3417446140,3110,3110,3110,3110,0
20241112,152100,3417446140,3110,3110,3110,3110,0
20241112,152000,3417446140,3110,3110,3110,3110,0
20241112,151900,3417446140,3110,3105,3110,3085,7423
20241112,151800,3394512300,3110,3100,3110,3095,6534
20241112,151700,3374282150,3110,3110,3115,3095,3293
20241112,151600,3364051870,3115,3115,3115,3115,60
20241112,151500,3363864970,3105,3095,3115,3095,2972
20241112,151400,3354632135,3115,3095,3115,3095,206
20241112,151300,3353994545,3115,3115,3115,3115,0
20241112,151200,3353994545,3115,3095,3115,3095,3182
20241112,151100,3344146175,3100,3105,3120,3100,885
20241112,151000,3341401815,3120,3105,3120,3105,3768
20241112,150900,3329665100,3110,3105,3110,3095,5901
20241112,150800,3311360510,3110,3110,3115,3110,849
20241112,150700,3308717120,3115,3115,3115,3110,172
20241112,150600,3308182125,3115,3115,3115,3115,0
20241112,150500,3308182125,3115,3110,3115,3105,1067
20241112,150400,3304868970,3105,3105,3115,3105,2610
20241112,150300,3296744830,3105,3115,3120,3105,2315
20241112,150200,3289534620,3115,3115,3115,3105,1134
20241112,150100,3286002310,3100,3115,3120,3100,4762
20241112,150000,3271175710,3105,3110,3115,3105,1369
20241112,145900,3266914200,3120,3120,3120,3120,0
20241112,145800,3266914200,3120,3120,3120,3120,1
20241112,145700,3266911080,3105,3105,3105,3105,4420
20241112,145600,3253186980,3105,3110,3110,3105,2123
20241112,145500,3246590065,3110,3115,3115,3110,846
20241112,145400,3243954785,3110,3110,3115,3100,3501
20241112,145300,3233074145,3100,3120,3120,3095,4117
20241112,145200,3220305960,3120,3110,3120,3110,661
20241112,145100,3218248680,3110,3125,3125,3110,963
20241112,145000,3215244580,3125,3125,3125,3125,21
20241112,144900,3215178955,3120,3120,3120,3110,3504
20241112,144800,3204249755,3125,3125,3125,3110,1502
20241112,144700,3199577990,3120,3125,3130,3115,5638
20241112,144600,3181981925,3130,3115,3130,3115,301
20241112,144500,3181044295,3130,3120,3130,3120,842
20241112,144400,3178417235,3130,3110,3130,3110,674
20241112,144300,3176311725,3130,3125,3130,3110,2286
20241112,144200,3169168010,3125,3105,3125,3105,3395
20241112,144100,3158622145,3105,3115,3130,3105,6921
20241112,144000,3137085780,3130,3115,3130,3115,683
20241112,143900,3134957920,3115,3115,3135,3110,802
20241112,143800,3132460850,3135,3120,3135,3115,3239
20241112,143700,3122356720,3135,3135,3135,3125,1820
20241112,143600,3116669200,3135,3135,3135,3135,0
20241112,143500,3116669200,3135,3135,3135,3135,30
20241112,143400,3116575150,3140,3145,3145,3125,665
20241112,143300,3114496990,3130,3125,3145,3125,3013
20241112,143200,3105049000,3145,3130,3145,3130,4266
20241112,143100,3091696375,3145,3135,3145,3135,2236
20241112,143000,3084686475,3145,3135,3145,3135,67
20241112,142900,3084475780,3150,3150,3150,3150,16
20241112,142800,3084425380,3130,3150,3150,3130,2418
20241112,142700,3076838120,3150,3120,3150,3120,1698
20241112,142600,3071520995,3120,3140,3140,3120,3831
20241112,142500,3059541440,3140,3135,3140,3130,207
20241112,142400,3058892045,3140,3125,3145,3115,6434
20241112,142300,3038789370,3130,3145,3145,3130,4180
20241112,142200,3025695505,3145,3135,3150,3130,1744
20241112,142100,3020232065,3135,3145,3150,3135,18
20241112,142000,3020175610,3135,3140,3160,3135,13287
20241112,141900,2978431680,3145,3155,3160,3145,20342
20241112,141800,2914352270,3155,3155,3160,3155,1179
20241112,141700,2910632510,3165,3165,3165,3160,3133
20241112,141600,2900724635,3170,3165,3170,3165,633
20241112,141500,2898721185,3170,3165,3170,3165,1737
20241112,141400,2893218530,3165,3165,3170,3165,6
20241112,141300,2893199535,3170,3170,3170,3170,201
20241112,141200,2892562365,3165,3165,3170,3165,395
20241112,141100,2891311925,3175,3170,3175,3170,1602
20241112,141000,2886233570,3170,3165,3170,3165,121
20241112,140900,2885850600,3175,3175,3175,3175,0
20241112,140800,2885850600,3175,3170,3175,3170,331
20241112,140700,2884801180,3175,3175,3175,3175,1
20241112,140600,2884798005,3180,3175,3180,3160,2016
20241112,140500,2878418730,3180,3180,3180,3165,470
20241112,140400,2876930545,3165,3180,3180,3165,101
20241112,140300,2876610850,3180,3170,3180,3165,1559
20241112,140200,2871670920,3170,3175,3175,3170,3
20241112,140100,2871661405,3160,3180,3180,3160,8498
20241112,140000,2844770625,3170,3170,3170,3170,26
20241112,135900,2844688205,3180,3170,3180,3165,472
20241112,135800,2843194160,3180,3170,3180,3165,843
20241112,135700,2840521835,3170,3175,3180,3165,362
20241112,135600,2839374475,3180,3180,3180,3170,376
20241112,135500,2838179795,3180,3185,3185,3180,21
20241112,135400,2838113010,3170,3180,3180,3170,1500
20241112,135300,2833357990,3185,3175,3185,3170,9083
20241112,135200,2804561285,3175,3185,3185,3175,560
20241112,135100,2802781730,3185,3180,3185,3180,675
20241112,135000,2800635185,3185,3185,3185,3185,400
20241112,134900,2799361185,3190,3205,3205,3190,7896
20241112,134800,2774094975,3205,3190,3205,3190,3083
20241112,134700,2764216590,3190,3190,3190,3190,361
20241112,134600,2763065000,3200,3200,3200,3190,15
20241112,134500,2763017010,3190,3190,3190,3185,1290
20241112,134400,2758901915,3190,3190,3190,3190,290
20241112,134300,2757976815,3185,3180,3185,3180,406
20241112,134200,2756684205,3180,3180,3180,3180,1
20241112,134100,2756681025,3180,3180,3180,3180,2
20241112,134000,2756674665,3185,3185,3185,3185,10
20241112,133900,2756642815,3185,3180,3185,3180,539
20241112,133800,2754928790,3175,3175,3180,3175,544
20241112,133700,2753201585,3170,3170,3170,3170,783
20241112,133600,2750719475,3170,3175,3180,3170,2484
20241112,133500,2742841490,3180,3175,3185,3175,591
20241112,133400,2740960755,3180,3185,3185,3170,10013
20241112,133300,2709219415,3180,3175,3180,3170,4950
20241112,133200,2693502305,3175,3180,3180,3175,2002
20241112,133100,2687143660,3175,3185,3185,3175,511
20241112,133000,2685520940,3180,3180,3185,3180,2823
20241112,132900,2676543795,3190,3185,3190,3180,159
20241112,132800,2676037845,3190,3195,3195,3175,6854
20241112,132700,2654245380,3180,3195,3200,3180,465
20241112,132600,2652766185,3195,3180,3200,3180,4030
20241112,132500,2639943125,3180,3185,3185,3180,3777
20241112,132400,2627922495,3185,3190,3205,3185,1301
20241112,132300,2623773110,3205,3205,3210,3200,800
20241112,132200,2621208440,3210,3190,3210,3190,2365
20241112,132100,2613661080,3200,3195,3205,3185,2746
20241112,132000,2604896415,3195,3195,3200,3185,3028
20241112,131900,2595243725,3190,3200,3200,3180,1958
20241112,131800,2589007265,3180,3205,3205,3175,14713
20241112,131700,2542129835,3205,3225,3225,3200,4494
20241112,131600,2527705520,3215,3225,3230,3215,1858
20241112,131500,2521721165,3220,3215,3220,3215,2146
20241112,131400,2514817380,3220,3225,3225,3205,3634
20241112,131300,2503161095,3230,3220,3230,3200,14634
20241112,131200,2456203875,3215,3255,3255,3215,18575
20241112,131100,2396145010,3255,3240,3260,3240,15843
20241112,131000,2344638495,3240,3285,3290,3240,26213
20241112,130900,2259184335,3285,3290,3290,3260,61148
20241112,130800,2058648530,3285,3265,3285,3255,44888
20241112,130700,1911553920,3265,3280,3280,3255,19110
20241112,130600,1849031775,3255,3240,3280,3235,34410
20241112,130500,1736649635,3240,3245,3245,3240,571
20241112,130400,1734797695,3245,3245,3250,3235,4314
20241112,130300,1720816860,3245,3255,3260,3245,2810
20241112,130200,1711680220,3260,3260,3270,3245,15892
20241112,130100,1659868505,3260,3260,3265,3250,8323
20241112,130000,1632745445,3260,3250,3260,3245,24804
20241112,125900,1552016160,3250,3240,3250,3240,11618
20241112,125800,1514292075,3240,3230,3245,3230,2623
20241112,125700,1505806635,3240,3230,3240,3230,359
20241112,125600,1504645085,3245,3230,3245,3230,2564
20241112,125500,1496343840,3230,3245,3245,3230,6508
20241112,125400,1475294295,3240,3240,3250,3240,16322
20241112,125300,1422328830,3240,3230,3245,3230,22769
20241112,125200,1348605645,3225,3220,3230,3220,5378
20241112,125100,1331260545,3225,3225,3225,3215,3144
20241112,125000,1321147130,3225,3225,3225,3220,23
20241112,124900,1321072975,3225,3225,3225,3220,1091
20241112,124800,1317559540,3225,3220,3225,3220,752
20241112,124700,1315134740,3225,3230,3230,3220,643
20241112,124600,1313062160,3230,3220,3230,3215,1635
20241112,124500,1307789000,3220,3225,3225,3220,1182
20241112,124400,1303977060,3225,3225,3225,3220,64
20241112,124300,1303770815,3225,3220,3225,3215,501
20241112,124200,1302157840,3220,3215,3220,3215,885
20241112,124100,1299310790,3215,3220,3220,3215,687
20241112,124000,1297099930,3220,3220,3220,3215,1020
20241112,123900,1293818320,3225,3225,3225,3220,261
20241112,123800,1292977360,3225,3225,3225,3220,450
20241112,123700,1291528110,3225,3220,3225,3220,169
20241112,123600,1290983090,3220,3220,3225,3220,2077
20241112,123500,1284292580,3220,3220,3220,3210,778
20241112,123400,1281794315,3220,3210,3220,3210,444
20241112,123300,1280366035,3210,3220,3225,3210,26
20241112,123200,1280282405,3225,3225,3225,3225,54
20241112,123100,1280108255,3210,3225,3225,3210,1293
20241112,123000,1275938345,3225,3210,3225,3210,554
20241112,122900,1274156455,3225,3225,3225,3210,300
20241112,122800,1273189480,3210,3220,3225,3210,1090
20241112,122700,1269680060,3215,3220,3220,3215,64
20241112,122600,1269474285,3215,3215,3220,3215,717
20241112,122500,1267169115,3215,3215,3220,3215,335
20241112,122400,1266092085,3220,3225,3225,3220,580
20241112,122300,1264223920,3220,3225,3230,3215,3247
20241112,122200,1253767410,3225,3230,3235,3220,13024
20241112,122100,1211755765,3225,3220,3230,3215,9239
20241112,122000,1181957755,3210,3215,3220,3210,3437
20241112,121900,1170916745,3215,3215,3215,3215,30
20241112,121800,1170820295,3215,3205,3215,3205,192
20241112,121700,1170204925,3205,3215,3225,3205,7030
20241112,121600,1147589425,3225,3215,3225,3205,10201
20241112,121500,1114745240,3215,3205,3215,3205,2140
20241112,121400,1107878155,3210,3205,3210,3200,194
20241112,121300,1107256510,3195,3205,3215,3195,1163
20241112,121200,1103530150,3205,3210,3210,3205,275
20241112,121100,1102648370,3210,3210,3210,3210,2143
20241112,121000,1095769340,3205,3200,3205,3180,4032
20241112,120900,1082864295,3200,3195,3200,3180,4508
20241112,120800,1068445440,3180,3180,3180,3180,30
20241112,120700,1068350040,3195,3180,3195,3175,666
20241112,120600,1066232405,3195,3180,3195,3180,2190
20241112,120500,1059246645,3180,3180,3190,3180,328
20241112,120400,1058200605,3180,3190,3190,3180,1439
20241112,120300,1053611195,3190,3190,3190,3185,145
20241112,120200,1053149060,3185,3190,3190,3185,170
20241112,120100,1052607560,3190,3190,3190,3185,15
20241112,120000,1052559725,3185,3190,3190,3185,3
20241112,115900,1052550165,3190,3185,3190,3180,1009
20241112,115800,1049336535,3190,3185,3190,3185,7
20241112,115700,1049314210,3190,3190,3190,3190,1
20241112,115600,1049311020,3190,3185,3190,3185,32
20241112,115500,1049209045,3190,3185,3190,3185,82
20241112,115400,1048947620,3190,3185,3190,3185,466
20241112,115300,1047463405,3190,3185,3190,3185,218
20241112,115200,1046768910,3190,3170,3190,3170,132
20241112,115100,1046349830,3170,3185,3190,3170,3388
20241112,115000,1035586725,3190,3190,3190,3190,550
20241112,114900,1033832225,3190,3185,3190,3185,2861
20241112,114800,1024709350,3180,3185,3185,3180,36
20241112,114700,1024594760,3185,3185,3185,3185,0
20241112,114600,1024594760,3185,3180,3185,3180,488
20241112,114500,1023042915,3180,3185,3185,3170,629
20241112,114400,1021048590,3185,3175,3185,3175,339
20241112,114300,1019970695,3185,3185,3185,3185,0
20241112,114200,1019970695,3185,3180,3185,3180,1679
20241112,114100,1014631470,3180,3175,3180,3170,208
20241112,114000,1013971915,3175,3175,3180,3175,88
20241112,113900,1013692510,3180,3180,3180,3175,123
20241112,113800,1013301720,3180,3180,3180,3180,50
20241112,113700,1013142720,3180,3180,3180,3180,80
20241112,113600,1012888320,3180,3180,3185,3175,14
20241112,113500,1012843800,3185,3175,3185,3175,832
20241112,113400,1010202190,3185,3185,3185,3175,377
20241112,113300,1009005190,3180,3175,3180,3175,44
20241112,113200,1008865280,3180,3180,3180,3180,750
20241112,113100,1006480280,3180,3185,3185,3180,5008
20241112,113000,990543035,3190,3185,3190,3185,81
20241112,112900,990284895,3190,3190,3190,3190,5
20241112,112800,990268945,3190,3190,3190,3190,76
20241112,112700,990026505,3190,3190,3190,3190,11
20241112,112600,989991415,3190,3190,3190,3185,13
20241112,112500,989950000,3185,3185,3190,3185,334
20241112,112400,988886205,3190,3190,3190,3190,295
20241112,112300,987945155,3190,3190,3195,3190,157
20241112,112200,987444320,3195,3190,3195,3190,1282
20241112,112100,983353235,3190,3190,3195,3190,101
20241112,112000,983031040,3195,3195,3195,3195,24
20241112,111900,982954360,3195,3195,3195,3195,80
20241112,111800,982698760,3195,3195,3195,3195,290
20241112,111700,981772210,3195,3195,3195,3195,10
20241112,111600,981740260,3205,3195,3205,3195,802
20241112,111500,979177840,3195,3205,3205,3195,1886
20241112,111400,973145585,3210,3200,3210,3200,2331
20241112,111300,965681135,3200,3205,3205,3200,10013
20241112,111200,933607300,3205,3200,3205,3200,705
20241112,111100,931350410,3200,3200,3205,3200,408
20241112,111000,930044805,3200,3200,3205,3195,6565
20241112,110900,909030650,3190,3195,3200,3190,566
20241112,110800,907221265,3195,3195,3200,3195,86
20241112,110700,906946490,3195,3200,3200,3190,120
20241112,110600,906563340,3200,3200,3200,3200,98
20241112,110500,906249740,3200,3195,3200,3195,316
20241112,110400,905240115,3200,3205,3205,3195,2344
20241112,110300,897744995,3200,3200,3205,3195,3366
20241112,110200,886971685,3200,3200,3200,3195,212
20241112,110100,886293590,3195,3200,3200,3195,495
20241112,110000,884711680,3200,3195,3200,3170,4571
20241112,105900,870097680,3195,3180,3200,3170,8260
20241112,105800,843765805,3180,3170,3180,3165,623
20241112,105700,841789250,3180,3170,3180,3170,1117
20241112,105600,838248340,3180,3165,3180,3165,222
20241112,105500,837545680,3165,3165,3180,3165,1016
20241112,105400,834329980,3180,3170,3180,3170,452
20241112,105300,832894920,3170,3180,3180,3165,5753
20241112,105200,814654600,3185,3180,3185,3180,1661
20241112,105100,809370620,3185,3180,3185,3180,774
20241112,105000,806909295,3185,3190,3195,3185,673
20241112,104900,804765775,3195,3195,3195,3195,1326
20241112,104800,800529205,3185,3190,3195,3185,2244
20241112,104700,793380475,3195,3195,3195,3190,270
20241112,104600,792518750,3195,3195,3195,3195,1
20241112,104500,792515555,3190,3190,3200,3190,667
20241112,104400,790386255,3200,3200,3200,3200,0
20241112,104300,790386255,3200,3200,3200,3200,664
20241112,104200,788261455,3200,3190,3200,3190,1034
20241112,104100,784953350,3195,3190,3195,3180,331
20241112,104000,783897560,3190,3185,3195,3180,4373
20241112,103900,769984115,3195,3185,3200,3185,1113
20241112,103800,766435695,3195,3195,3195,3185,49
20241112,103700,766279315,3185,3200,3200,3185,2075
20241112,103600,759663135,3195,3195,3195,3195,264
20241112,103500,758819655,3190,3185,3200,3185,495
20241112,103400,757237170,3200,3195,3200,3190,2683
20241112,103300,748654395,3195,3195,3195,3180,3602
20241112,103200,737176660,3200,3200,3205,3185,6399
20241112,103100,716730875,3200,3190,3205,3185,14531
20241112,103000,670350290,3185,3200,3200,3170,5226
20241112,102900,653666900,3185,3200,3205,3170,10345
20241112,102800,620686370,3200,3185,3205,3185,36473
20241112,102700,504113355,3180,3185,3185,3180,4892
20241112,102600,488545440,3160,3180,3185,3160,1363
20241112,102500,484206120,3180,3165,3180,3165,3145
20241112,102400,474223585,3165,3165,3165,3160,588
20241112,102300,472365165,3160,3165,3165,3160,3560
20241112,102200,461104885,3165,3180,3185,3165,674
20241112,102100,458963045,3165,3175,3190,3165,1991
20241112,102000,452643030,3160,3170,3175,3160,550
20241112,101900,450897910,3160,3160,3175,3155,1652
20241112,101800,445666635,3160,3175,3195,3160,5259
20241112,101700,428988770,3180,3200,3200,3180,1341
20241112,101600,424707145,3200,3205,3220,3180,7013
20241112,101500,402246825,3205,3150,3210,3145,19606
20241112,101400,339780980,3155,3150,3155,3150,5158
20241112,101300,323528620,3150,3140,3150,3140,1110
20241112,101200,320038120,3145,3145,3145,3145,2
20241112,101100,320031830,3130,3145,3145,3130,1501
20241112,101000,315311200,3140,3140,3140,3130,3355
20241112,100900,304776550,3140,3130,3140,3130,2089
20241112,100800,298233190,3135,3140,3140,3135,483
20241112,100700,296717290,3140,3140,3140,3140,1061
20241112,100600,293385750,3140,3135,3140,3135,916
20241112,100500,290513155,3130,3115,3130,3115,6101
20241112,100400,271440595,3120,3120,3120,3120,506
20241112,100300,269861875,3120,3120,3120,3120,0
20241112,100200,269861875,3120,3120,3120,3120,233
20241112,100100,269134915,3120,3120,3120,3120,20
20241112,100000,269072515,3120,3115,3120,3115,1683
20241112,095900,263823070,3110,3110,3110,3110,2500
20241112,095800,256048070,3115,3110,3115,3110,356
20241112,095700,254939305,3105,3095,3105,3095,3725
20241112,095600,243394015,3090,3080,3090,3080,25
20241112,095500,243316975,3075,3090,3090,3075,520
20241112,095400,241716960,3075,3090,3090,3075,534
20241112,095300,240067410,3090,3080,3090,3080,1518
20241112,095200,235390370,3070,3080,3080,3070,4301
20241112,095100,222153180,3080,3095,3095,3080,3260
20241112,095000,212112230,3095,3080,3095,3080,3159
20241112,094900,202381760,3080,3080,3100,3080,3540
20241112,094800,191477710,3080,3095,3095,3080,3552
20241112,094700,180509935,3100,3095,3100,3090,604
20241112,094600,178643025,3105,3105,3105,3105,11
20241112,094500,178608870,3095,3105,3105,3095,1362
20241112,094400,174390480,3110,3110,3110,3100,2468
20241112,094300,166739440,3110,3110,3110,3110,15
20241112,094200,166692790,3100,3110,3115,3100,4499
20241112,094100,152740795,3110,3095,3110,3095,506
20241112,094000,151170045,3110,3105,3110,3100,460
20241112,093900,149741835,3095,3095,3095,3095,500
20241112,093800,148194335,3110,3105,3110,3105,136
20241112,093700,147771550,3095,3095,3095,3095,642
20241112,093600,145784560,3090,3095,3110,3090,880
20241112,093500,143064775,3095,3105,3110,3095,1101
20241112,093400,139655235,3110,3110,3110,3110,1
20241112,093300,139652125,3105,3105,3105,3100,1172
20241112,093200,136018825,3100,3100,3115,3100,553
20241112,093100,134304255,3120,3105,3120,3100,996
20241112,093000,131211235,3100,3095,3100,3080,4522
20241112,092900,117242050,3100,3100,3100,3095,294
20241112,092800,116331505,3100,3105,3115,3100,5449
20241112,092700,99436290,3105,3110,3110,3100,2276
20241112,092600,92374305,3110,3110,3110,3110,1676
20241112,092500,87161945,3110,3120,3120,3110,26
20241112,092400,87081060,3115,3115,3115,3115,52
20241112,092300,86919080,3120,3120,3120,3110,4777
20241112,092200,72032960,3130,3125,3130,3125,582
20241112,092100,70214200,3125,3130,3130,3125,961
20241112,092000,67209415,3130,3130,3140,3130,949
20241112,091900,64235995,3130,3140,3145,3130,2016
20241112,091800,57925600,3140,3145,3145,3140,21
20241112,091700,57859610,3145,3145,3145,3145,501
20241112,091600,56283965,3145,3145,3145,3130,976
20241112,091500,53214940,3145,3130,3145,3130,600
20241112,091400,51330000,3145,3145,3145,3145,2
20241112,091300,51323710,3145,3140,3145,3140,10
20241112,091200,51292300,3145,3140,3145,3125,1944
20241112,091100,45200835,3130,3130,3130,3130,20
20241112,091000,45138235,3120,3120,3130,3120,918
20241112,090900,42271265,3120,3130,3130,3120,1420
20241112,090800,37836020,3140,3140,3140,3130,457
20241112,090700,36401630,3130,3140,3150,3130,4860
20241112,090600,21153390,3145,3145,3145,3145,811
20241112,090500,18602795,3145,3145,3145,3145,375
20241112,090400,17423420,3145,3150,3150,3145,872
20241112,090300,14679070,3150,3145,3150,3140,575
20241112,090200,12873085,3140,3140,3140,3140,1
20241112,090100,12869945,3135,3135,3135,3135,0
20241112,090000,12869945,3135,3130,3150,3130,3407