KissMeData/039560/min/candle-20241108.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241108,192200,2716636650,3580,3580,3580,3580,9117
20241108,192100,2716636650,3580,3580,3580,3580,0
20241108,192000,2716636650,3580,3580,3580,3580,0
20241108,191900,2716636650,3580,3580,3580,3580,0
20241108,191800,2716636650,3580,3580,3580,3580,0
20241108,191700,2716636650,3580,3580,3580,3580,0
20241108,191600,2716636650,3580,3580,3580,3580,0
20241108,191500,2716636650,3580,3580,3580,3580,0
20241108,191400,2716636650,3580,3580,3580,3580,0
20241108,191300,2716636650,3580,3580,3580,3580,0
20241108,191200,2716636650,3580,3580,3580,3580,0
20241108,191100,2716636650,3580,3580,3580,3580,0
20241108,191000,2716636650,3580,3580,3580,3580,0
20241108,190900,2716636650,3580,3580,3580,3580,0
20241108,190800,2716636650,3580,3580,3580,3580,0
20241108,190700,2716636650,3580,3580,3580,3580,0
20241108,190600,2716636650,3580,3580,3580,3580,0
20241108,190500,2716636650,3580,3580,3580,3580,0
20241108,190400,2716636650,3580,3580,3580,3580,0
20241108,190300,2716636650,3580,3580,3580,3580,0
20241108,190200,2716636650,3580,3580,3580,3580,0
20241108,190100,2716636650,3580,3580,3580,3580,0
20241108,190000,2716636650,3580,3580,3580,3580,0
20241108,185900,2716636650,3580,3580,3580,3580,0
20241108,185800,2716636650,3580,3580,3580,3580,0
20241108,185700,2716636650,3580,3580,3580,3580,0
20241108,185600,2716636650,3580,3580,3580,3580,0
20241108,185500,2716636650,3580,3580,3580,3580,0
20241108,185400,2716636650,3580,3580,3580,3580,0
20241108,185300,2716636650,3580,3580,3580,3580,0
20241108,185200,2716636650,3580,3580,3580,3580,9117
20241108,185100,2716636650,3580,3580,3580,3580,0
20241108,185000,2716636650,3580,3580,3580,3580,0
20241108,184900,2716636650,3580,3580,3580,3580,0
20241108,184800,2716636650,3580,3580,3580,3580,0
20241108,184700,2716636650,3580,3580,3580,3580,0
20241108,184600,2716636650,3580,3580,3580,3580,0
20241108,184500,2716636650,3580,3580,3580,3580,0
20241108,184400,2716636650,3580,3580,3580,3580,0
20241108,184300,2716636650,3580,3580,3580,3580,0
20241108,184200,2716636650,3580,3580,3580,3580,0
20241108,184100,2716636650,3580,3580,3580,3580,0
20241108,184000,2716636650,3580,3580,3580,3580,0
20241108,183900,2716636650,3580,3580,3580,3580,0
20241108,183800,2716636650,3580,3580,3580,3580,0
20241108,183700,2716636650,3580,3580,3580,3580,0
20241108,183600,2716636650,3580,3580,3580,3580,0
20241108,183500,2716636650,3580,3580,3580,3580,0
20241108,183400,2716636650,3580,3580,3580,3580,0
20241108,183300,2716636650,3580,3580,3580,3580,0
20241108,183200,2716636650,3580,3580,3580,3580,0
20241108,183100,2716636650,3580,3580,3580,3580,0
20241108,183000,2716636650,3580,3580,3580,3580,0
20241108,182900,2716636650,3580,3580,3580,3580,0
20241108,182800,2716636650,3580,3580,3580,3580,0
20241108,182700,2716636650,3580,3580,3580,3580,0
20241108,182600,2716636650,3580,3580,3580,3580,0
20241108,182500,2716636650,3580,3580,3580,3580,0
20241108,182400,2716636650,3580,3580,3580,3580,0
20241108,182300,2716636650,3580,3580,3580,3580,0
20241108,182200,2716636650,3580,3580,3580,3580,9117
20241108,182100,2716636650,3580,3580,3580,3580,0
20241108,182000,2716636650,3580,3580,3580,3580,0
20241108,181900,2716636650,3580,3580,3580,3580,0
20241108,181800,2716636650,3580,3580,3580,3580,0
20241108,181700,2716636650,3580,3580,3580,3580,0
20241108,181600,2716636650,3580,3580,3580,3580,0
20241108,181500,2716636650,3580,3580,3580,3580,0
20241108,181400,2716636650,3580,3580,3580,3580,0
20241108,181300,2716636650,3580,3580,3580,3580,0
20241108,181200,2716636650,3580,3580,3580,3580,0
20241108,181100,2716636650,3580,3580,3580,3580,0
20241108,181000,2716636650,3580,3580,3580,3580,0
20241108,180900,2716636650,3580,3580,3580,3580,0
20241108,180800,2716636650,3580,3580,3580,3580,0
20241108,180700,2716636650,3580,3580,3580,3580,0
20241108,180600,2716636650,3580,3580,3580,3580,0
20241108,180500,2716636650,3580,3580,3580,3580,0
20241108,180400,2716636650,3580,3580,3580,3580,0
20241108,180300,2716636650,3580,3580,3580,3580,0
20241108,180200,2716636650,3580,3580,3580,3580,0
20241108,180100,2716636650,3580,3580,3580,3580,0
20241108,180000,2716636650,3580,3580,3580,3580,0
20241108,175900,2716636650,3580,3580,3580,3580,0
20241108,175800,2716636650,3580,3580,3580,3580,0
20241108,175700,2716636650,3580,3580,3580,3580,0
20241108,175600,2716636650,3580,3580,3580,3580,0
20241108,175500,2716636650,3580,3580,3580,3580,0
20241108,175400,2716636650,3580,3580,3580,3580,0
20241108,175300,2716636650,3580,3580,3580,3580,0
20241108,175200,2716636650,3580,3580,3580,3580,9117
20241108,175100,2716636650,3580,3580,3580,3580,0
20241108,175000,2716636650,3580,3580,3580,3580,0
20241108,174900,2716636650,3580,3580,3580,3580,0
20241108,174800,2716636650,3580,3580,3580,3580,0
20241108,174700,2716636650,3580,3580,3580,3580,0
20241108,174600,2716636650,3580,3580,3580,3580,0
20241108,174500,2716636650,3580,3580,3580,3580,0
20241108,174400,2716636650,3580,3580,3580,3580,0
20241108,174300,2716636650,3580,3580,3580,3580,0
20241108,174200,2716636650,3580,3580,3580,3580,0
20241108,174100,2716636650,3580,3580,3580,3580,0
20241108,174000,2716636650,3580,3580,3580,3580,0
20241108,173900,2716636650,3580,3580,3580,3580,0
20241108,173800,2716636650,3580,3580,3580,3580,0
20241108,173700,2716636650,3580,3580,3580,3580,0
20241108,173600,2716636650,3580,3580,3580,3580,0
20241108,173500,2716636650,3580,3580,3580,3580,0
20241108,173400,2716636650,3580,3580,3580,3580,0
20241108,173300,2716636650,3580,3580,3580,3580,0
20241108,173200,2716636650,3580,3580,3580,3580,0
20241108,173100,2716636650,3580,3580,3580,3580,0
20241108,173000,2716636650,3580,3580,3580,3580,0
20241108,172900,2716636650,3580,3580,3580,3580,0
20241108,172800,2716636650,3580,3580,3580,3580,0
20241108,172700,2716636650,3580,3580,3580,3580,0
20241108,172600,2716636650,3580,3580,3580,3580,0
20241108,172500,2716636650,3580,3580,3580,3580,0
20241108,172400,2716636650,3580,3580,3580,3580,0
20241108,172300,2716636650,3580,3580,3580,3580,0
20241108,172200,2716636650,3580,3580,3580,3580,9117
20241108,172100,2716636650,3580,3580,3580,3580,0
20241108,172000,2716636650,3580,3580,3580,3580,0
20241108,171900,2716636650,3580,3580,3580,3580,0
20241108,171800,2716636650,3580,3580,3580,3580,0
20241108,171700,2716636650,3580,3580,3580,3580,0
20241108,171600,2716636650,3580,3580,3580,3580,0
20241108,171500,2716636650,3580,3580,3580,3580,0
20241108,171400,2716636650,3580,3580,3580,3580,0
20241108,171300,2716636650,3580,3580,3580,3580,0
20241108,171200,2716636650,3580,3580,3580,3580,0
20241108,171100,2716636650,3580,3580,3580,3580,0
20241108,171000,2716636650,3580,3580,3580,3580,0
20241108,170900,2716636650,3580,3580,3580,3580,0
20241108,170800,2716636650,3580,3580,3580,3580,0
20241108,170700,2716636650,3580,3580,3580,3580,0
20241108,170600,2716636650,3580,3580,3580,3580,0
20241108,170500,2716636650,3580,3580,3580,3580,0
20241108,170400,2716636650,3580,3580,3580,3580,0
20241108,170300,2716636650,3580,3580,3580,3580,0
20241108,170200,2716636650,3580,3580,3580,3580,0
20241108,170100,2716636650,3580,3580,3580,3580,0
20241108,170000,2716636650,3580,3580,3580,3580,0
20241108,165900,2716636650,3580,3580,3580,3580,0
20241108,165800,2716636650,3580,3580,3580,3580,0
20241108,165700,2716636650,3580,3580,3580,3580,0
20241108,165600,2716636650,3580,3580,3580,3580,0
20241108,165500,2716636650,3580,3580,3580,3580,0
20241108,165400,2716636650,3580,3580,3580,3580,0
20241108,165300,2716636650,3580,3580,3580,3580,0
20241108,165200,2716636650,3580,3580,3580,3580,9117
20241108,165100,2716636650,3580,3580,3580,3580,0
20241108,165000,2716636650,3580,3580,3580,3580,0
20241108,164900,2716636650,3580,3580,3580,3580,0
20241108,164800,2716636650,3580,3580,3580,3580,0
20241108,164700,2716636650,3580,3580,3580,3580,0
20241108,164600,2716636650,3580,3580,3580,3580,0
20241108,164500,2716636650,3580,3580,3580,3580,0
20241108,164400,2716636650,3580,3580,3580,3580,0
20241108,164300,2716636650,3580,3580,3580,3580,0
20241108,164200,2716636650,3580,3580,3580,3580,0
20241108,164100,2716636650,3580,3580,3580,3580,0
20241108,164000,2716636650,3580,3580,3580,3580,0
20241108,163900,2716636650,3580,3580,3580,3580,0
20241108,163800,2716636650,3580,3580,3580,3580,0
20241108,163700,2716636650,3580,3580,3580,3580,0
20241108,163600,2716636650,3580,3580,3580,3580,0
20241108,163500,2716636650,3580,3580,3580,3580,0
20241108,163400,2716636650,3580,3580,3580,3580,0
20241108,163300,2716636650,3580,3580,3580,3580,0
20241108,163200,2716636650,3580,3580,3580,3580,0
20241108,163100,2716636650,3580,3580,3580,3580,0
20241108,163000,2716636650,3580,3580,3580,3580,0
20241108,162900,2716636650,3580,3580,3580,3580,0
20241108,162800,2716636650,3580,3580,3580,3580,0
20241108,162700,2716636650,3580,3580,3580,3580,0
20241108,162600,2716636650,3580,3580,3580,3580,0
20241108,162500,2716636650,3580,3580,3580,3580,0
20241108,162400,2716636650,3580,3580,3580,3580,0
20241108,162300,2716636650,3580,3580,3580,3580,0
20241108,162200,2716636650,3580,3580,3580,3580,9117
20241108,162100,2716636650,3580,3580,3580,3580,0
20241108,162000,2716636650,3580,3580,3580,3580,0
20241108,161900,2716636650,3580,3580,3580,3580,0
20241108,161800,2716636650,3580,3580,3580,3580,0
20241108,161700,2716636650,3580,3580,3580,3580,0
20241108,161600,2716636650,3580,3580,3580,3580,0
20241108,161500,2716636650,3580,3580,3580,3580,0
20241108,161400,2716636650,3580,3580,3580,3580,0
20241108,161300,2716636650,3580,3580,3580,3580,0
20241108,161200,2716636650,3580,3580,3580,3580,0
20241108,161100,2716636650,3580,3580,3580,3580,0
20241108,161000,2716636650,3580,3580,3580,3580,0
20241108,160900,2716636650,3580,3580,3580,3580,0
20241108,160800,2716636650,3580,3580,3580,3580,0
20241108,160700,2716636650,3580,3580,3580,3580,0
20241108,160600,2716636650,3580,3580,3580,3580,0
20241108,160500,2716636650,3580,3580,3580,3580,0
20241108,160400,2716636650,3580,3580,3580,3580,0
20241108,160300,2716636650,3580,3580,3580,3580,0
20241108,160200,2716636650,3580,3580,3580,3580,0
20241108,160100,2716636650,3580,3580,3580,3580,0
20241108,160000,2716636650,3580,3580,3580,3580,0
20241108,155900,2716636650,3580,3580,3580,3580,0
20241108,155800,2716636650,3580,3580,3580,3580,0
20241108,155700,2716636650,3580,3580,3580,3580,0
20241108,155600,2716636650,3580,3580,3580,3580,0
20241108,155500,2716636650,3580,3580,3580,3580,0
20241108,155400,2716636650,3580,3580,3580,3580,0
20241108,155300,2716636650,3580,3580,3580,3580,0
20241108,155200,2716636650,3580,3580,3580,3580,9117
20241108,155100,2716636650,3580,3580,3580,3580,0
20241108,155000,2716636650,3580,3580,3580,3580,0
20241108,154900,2716636650,3580,3580,3580,3580,0
20241108,154800,2716636650,3580,3580,3580,3580,0
20241108,154700,2716636650,3580,3580,3580,3580,0
20241108,154600,2716636650,3580,3580,3580,3580,0
20241108,154500,2716636650,3580,3580,3580,3580,0
20241108,154400,2716636650,3580,3580,3580,3580,0
20241108,154300,2716636650,3580,3580,3580,3580,0
20241108,154200,2716636650,3580,3580,3580,3580,0
20241108,154100,2716636650,3580,3580,3580,3580,0
20241108,154000,2716636650,3580,3580,3580,3580,0
20241108,153900,2716636650,3580,3580,3580,3580,0
20241108,153800,2716636650,3580,3580,3580,3580,0
20241108,153700,2716636650,3580,3580,3580,3580,0
20241108,153600,2716636650,3580,3580,3580,3580,0
20241108,153500,2716636650,3580,3580,3580,3580,0
20241108,153400,2716636650,3580,3580,3580,3580,0
20241108,153300,2716636650,3580,3580,3580,3580,0
20241108,153200,2716636650,3580,3580,3580,3580,0
20241108,153100,2716636650,3580,3580,3580,3580,0
20241108,153000,2716636650,3580,3580,3580,3580,9117
20241108,152900,2683997790,3580,3580,3580,3580,0
20241108,152800,2683997790,3580,3580,3580,3580,0
20241108,152700,2683997790,3580,3580,3580,3580,0
20241108,152600,2683997790,3580,3580,3580,3580,0
20241108,152500,2683997790,3580,3580,3580,3580,0
20241108,152400,2683997790,3580,3580,3580,3580,0
20241108,152300,2683997790,3580,3580,3580,3580,0
20241108,152200,2683997790,3580,3580,3580,3580,0
20241108,152100,2683997790,3580,3580,3580,3580,0
20241108,152000,2683997790,3580,3580,3580,3580,0
20241108,151900,2683997790,3580,3575,3580,3575,10338
20241108,151800,2647033950,3580,3575,3580,3575,245
20241108,151700,2646157865,3580,3580,3585,3575,8860
20241108,151600,2614435225,3585,3580,3585,3580,2070
20241108,151500,2607023620,3585,3580,3585,3580,634
20241108,151400,2604751950,3580,3585,3585,3580,733
20241108,151300,2602124235,3585,3585,3585,3585,975
20241108,151200,2598628860,3585,3585,3585,3585,734
20241108,151100,2595997470,3580,3585,3585,3580,1634
20241108,151000,2590143730,3580,3580,3580,3580,1
20241108,150900,2590140150,3585,3585,3585,3585,900
20241108,150800,2586913650,3585,3585,3585,3575,2231
20241108,150700,2578924100,3585,3585,3590,3585,1116
20241108,150600,2574923220,3590,3590,3590,3590,64
20241108,150500,2574693460,3590,3580,3590,3580,3925
20241108,150400,2560629635,3585,3580,3585,3580,562
20241108,150300,2558614885,3580,3585,3585,3580,1057
20241108,150200,2554825755,3585,3575,3585,3575,6534
20241108,150100,2531438255,3575,3575,3575,3570,402
20241108,150000,2530002605,3575,3575,3575,3575,657
20241108,145900,2527653830,3580,3580,3580,3580,14
20241108,145800,2527603710,3580,3570,3580,3570,3
20241108,145700,2527592980,3570,3570,3570,3570,205
20241108,145600,2526861130,3570,3570,3570,3570,300
20241108,145500,2525790130,3570,3570,3570,3570,2
20241108,145400,2525782990,3565,3575,3580,3565,927
20241108,145300,2522472515,3580,3580,3580,3580,0
20241108,145200,2522472515,3580,3575,3580,3575,1129
20241108,145100,2518430750,3565,3580,3580,3565,186
20241108,145000,2517764885,3580,3570,3580,3565,32
20241108,144900,2517650430,3575,3565,3575,3565,54
20241108,144800,2517457660,3565,3565,3565,3565,57
20241108,144700,2517254455,3565,3565,3565,3565,101
20241108,144600,2516894390,3565,3570,3570,3565,1006
20241108,144500,2513307985,3575,3565,3575,3565,1314
20241108,144400,2508620280,3575,3575,3575,3565,4605
20241108,144300,2492198335,3570,3570,3575,3570,1513
20241108,144200,2486796920,3575,3570,3575,3570,204
20241108,144100,2486067640,3565,3565,3565,3565,5
20241108,144000,2486049815,3580,3580,3580,3580,0
20241108,143900,2486049815,3580,3580,3580,3580,0
20241108,143800,2486049815,3580,3580,3580,3580,500
20241108,143700,2484259815,3580,3580,3580,3580,200
20241108,143600,2483543815,3585,3585,3585,3585,0
20241108,143500,2483543815,3585,3575,3585,3575,106
20241108,143400,2483164855,3575,3575,3575,3575,230
20241108,143300,2482342605,3575,3560,3575,3555,567
20241108,143200,2480321835,3570,3570,3570,3570,0
20241108,143100,2480321835,3570,3570,3570,3570,813
20241108,143000,2477419425,3570,3570,3570,3570,0
20241108,142900,2477419425,3570,3570,3570,3570,1000
20241108,142800,2473849425,3570,3570,3575,3545,10279
20241108,142700,2437336100,3575,3570,3580,3570,2804
20241108,142600,2427310820,3570,3570,3570,3570,17
20241108,142500,2427250130,3575,3565,3575,3565,4
20241108,142400,2427235855,3570,3570,3570,3570,536
20241108,142300,2425322335,3570,3570,3570,3570,153
20241108,142200,2424776125,3565,3565,3565,3565,103
20241108,142100,2424408930,3560,3555,3560,3555,1320
20241108,142000,2419709980,3555,3555,3555,3555,2
20241108,141900,2419702870,3565,3565,3565,3565,15
20241108,141800,2419649395,3565,3560,3565,3550,3632
20241108,141700,2406738145,3565,3565,3565,3565,1
20241108,141600,2406734580,3560,3560,3560,3560,30
20241108,141500,2406627780,3565,3565,3565,3565,493
20241108,141400,2404870235,3560,3560,3560,3560,104
20241108,141300,2404499995,3560,3560,3560,3560,1
20241108,141200,2404496435,3560,3560,3560,3560,708
20241108,141100,2401975955,3560,3560,3560,3560,171
20241108,141000,2401367195,3555,3570,3570,3555,1276
20241108,140900,2396828100,3560,3570,3570,3555,594
20241108,140800,2394713010,3570,3570,3570,3570,0
20241108,140700,2394713010,3570,3570,3570,3560,4123
20241108,140600,2380034960,3570,3570,3570,3570,1404
20241108,140500,2375022680,3560,3570,3570,3560,6000
20241108,140400,2353644485,3575,3570,3575,3560,5538
20241108,140300,2333897590,3575,3575,3575,3575,6
20241108,140200,2333876140,3570,3570,3570,3570,10
20241108,140100,2333840440,3570,3560,3570,3560,273
20241108,140000,2332866790,3570,3560,3570,3560,42
20241108,135900,2332717060,3560,3565,3565,3560,1209
20241108,135800,2328412680,3565,3565,3570,3565,52
20241108,135700,2328227295,3565,3555,3570,3555,12
20241108,135600,2328184530,3560,3560,3560,3560,1742
20241108,135500,2321983010,3560,3565,3565,3560,4293
20241108,135400,2306697900,3565,3570,3570,3565,34
20241108,135300,2306576620,3565,3570,3570,3565,4688
20241108,135200,2289851940,3575,3575,3575,3575,0
20241108,135100,2289851940,3575,3575,3575,3575,716
20241108,135000,2287292240,3580,3585,3585,3580,1926
20241108,134900,2280397100,3590,3590,3590,3590,0
20241108,134800,2280397100,3590,3590,3590,3590,1
20241108,134700,2280393510,3575,3590,3590,3575,286
20241108,134600,2279370995,3595,3575,3595,3570,601
20241108,134500,2277223510,3595,3585,3595,3575,1937
20241108,134400,2270288715,3585,3575,3595,3575,405
20241108,134300,2268840770,3595,3590,3595,3575,7790
20241108,134200,2240963305,3600,3600,3600,3600,407
20241108,134100,2239498105,3600,3600,3600,3600,5521
20241108,134000,2219622505,3605,3600,3605,3600,152
20241108,133900,2219074550,3610,3610,3610,3610,709
20241108,133800,2216515060,3610,3600,3615,3600,2015
20241108,133700,2209244065,3580,3600,3600,3580,482
20241108,133600,2207511485,3600,3580,3600,3580,536
20241108,133500,2205589585,3575,3585,3585,3575,1328
20241108,133400,2200836995,3585,3585,3585,3585,0
20241108,133300,2200836995,3585,3595,3595,3585,1001
20241108,133200,2197247290,3600,3595,3610,3595,4509
20241108,133100,2181019925,3590,3590,3590,3590,1000
20241108,133000,2177429925,3585,3585,3585,3585,704
20241108,132900,2174906085,3585,3585,3585,3585,0
20241108,132800,2174906085,3585,3580,3585,3575,4120
20241108,132700,2160143250,3570,3570,3570,3570,20
20241108,132600,2160071850,3570,3580,3580,3570,948
20241108,132500,2156683230,3580,3570,3580,3570,381
20241108,132400,2155321250,3580,3580,3580,3580,0
20241108,132300,2155321250,3580,3565,3580,3565,5048
20241108,132200,2137325115,3570,3575,3575,3570,3285
20241108,132100,2125586240,3580,3580,3580,3580,1567
20241108,132000,2119976380,3585,3590,3590,3585,83
20241108,131900,2119678660,3585,3585,3590,3585,111
20241108,131800,2119280700,3585,3585,3585,3585,332
20241108,131700,2118090480,3590,3590,3590,3590,207
20241108,131600,2117347350,3595,3595,3595,3595,5
20241108,131500,2117329375,3595,3595,3595,3595,200
20241108,131400,2116610375,3595,3595,3595,3580,26
20241108,131300,2116516920,3580,3595,3595,3580,2991
20241108,131200,2105809125,3580,3580,3580,3580,601
20241108,131100,2103657545,3595,3590,3595,3585,6351
20241108,131000,2080886940,3595,3590,3595,3590,5
20241108,130900,2080868975,3595,3600,3600,3595,101
20241108,130800,2080505875,3600,3595,3600,3595,351
20241108,130700,2079244025,3580,3600,3600,3580,3803
20241108,130600,2065617185,3600,3580,3600,3580,1900
20241108,130500,2058810645,3580,3585,3585,3580,1990
20241108,130400,2051677715,3580,3590,3590,3580,9507
20241108,130300,2017597180,3595,3600,3600,3590,3071
20241108,130200,2006558240,3600,3610,3610,3600,294
20241108,130100,2005499790,3595,3605,3610,3590,4873
20241108,130000,1987968150,3605,3610,3610,3605,2482
20241108,125900,1979015935,3620,3620,3620,3620,171
20241108,125800,1978396915,3620,3610,3620,3610,346
20241108,125700,1977147845,3620,3620,3620,3620,1
20241108,125600,1977144225,3610,3615,3615,3610,2751
20241108,125500,1967206510,3615,3615,3615,3615,39
20241108,125400,1967065525,3615,3615,3615,3615,138
20241108,125300,1966566655,3615,3620,3620,3615,932
20241108,125200,1963193920,3635,3635,3635,3635,1
20241108,125100,1963190285,3630,3620,3630,3620,404
20241108,125000,1961723785,3630,3615,3630,3615,839
20241108,124900,1958683070,3620,3620,3620,3620,16
20241108,124800,1958625150,3620,3620,3620,3620,384
20241108,124700,1957235070,3625,3625,3625,3625,2
20241108,124600,1957227820,3630,3615,3630,3615,196
20241108,124500,1956519220,3635,3630,3635,3615,1588
20241108,124400,1950771240,3635,3635,3635,3635,480
20241108,124300,1949026440,3635,3620,3635,3620,10939
20241108,124200,1909318485,3620,3610,3620,3610,1315
20241108,124100,1904564600,3615,3615,3620,3615,201
20241108,124000,1903837980,3620,3620,3620,3620,695
20241108,123900,1901322080,3620,3620,3620,3620,2
20241108,123800,1901314840,3620,3620,3620,3620,0
20241108,123700,1901314840,3620,3620,3620,3620,685
20241108,123600,1898835140,3620,3620,3620,3620,1
20241108,123500,1898831520,3620,3620,3620,3620,1
20241108,123400,1898827900,3620,3620,3620,3620,2
20241108,123300,1898820660,3620,3620,3620,3620,1607
20241108,123200,1893003320,3620,3610,3620,3610,809
20241108,123100,1890082790,3620,3620,3620,3620,50
20241108,123000,1889901790,3620,3620,3620,3620,178
20241108,122900,1889257430,3615,3615,3615,3615,1471
20241108,122800,1883939765,3615,3605,3615,3605,84
20241108,122700,1883636885,3605,3605,3605,3605,138
20241108,122600,1883139395,3605,3595,3605,3595,775
20241108,122500,1880353230,3605,3595,3605,3595,919
20241108,122400,1877049415,3600,3595,3600,3595,1425
20241108,122300,1871921385,3600,3595,3600,3595,405
20241108,122200,1870465405,3600,3605,3605,3595,1150
20241108,122100,1866329470,3595,3605,3605,3595,170
20241108,122000,1865718290,3605,3605,3605,3605,240
20241108,121900,1864853090,3610,3610,3610,3610,155
20241108,121800,1864293540,3610,3600,3610,3600,1745
20241108,121700,1858003475,3615,3615,3615,3615,691
20241108,121600,1855505510,3615,3600,3615,3600,486
20241108,121500,1853755895,3600,3615,3615,3600,7966
20241108,121400,1825031015,3615,3615,3615,3615,8
20241108,121300,1825002095,3615,3615,3620,3615,537
20241108,121200,1823060455,3615,3615,3615,3615,515
20241108,121100,1821198730,3615,3615,3620,3615,903
20241108,121000,1817932980,3615,3615,3615,3615,1066
20241108,120900,1814079390,3615,3615,3615,3615,344
20241108,120800,1812835830,3620,3620,3620,3615,15
20241108,120700,1812781580,3615,3620,3620,3615,171
20241108,120600,1812162635,3620,3620,3620,3620,139
20241108,120500,1811659455,3620,3620,3620,3615,1557
20241108,120400,1806023135,3620,3620,3620,3620,45
20241108,120300,1805860235,3620,3610,3620,3610,384
20241108,120200,1804470315,3610,3610,3610,3610,386
20241108,120100,1803076855,3615,3620,3620,3615,1908
20241108,120000,1796178510,3620,3615,3620,3615,43
20241108,115900,1796023060,3625,3620,3625,3615,318
20241108,115800,1794871565,3615,3615,3615,3615,282
20241108,115700,1793852135,3615,3625,3625,3615,193
20241108,115600,1793154010,3625,3625,3625,3625,0
20241108,115500,1793154010,3625,3620,3625,3620,368
20241108,115400,1791821350,3610,3620,3620,3610,1600
20241108,115300,1786033340,3620,3620,3620,3620,296
20241108,115200,1784961820,3615,3615,3620,3610,759
20241108,115100,1782217765,3615,3615,3620,3615,1408
20241108,115000,1777127840,3615,3620,3620,3615,3883
20241108,114900,1763076555,3625,3635,3635,3625,2087
20241108,114800,1755508275,3635,3635,3635,3630,478
20241108,114700,1753771830,3635,3640,3640,3635,832
20241108,114600,1750744460,3640,3640,3640,3640,277
20241108,114500,1749736180,3640,3635,3640,3630,3959
20241108,114400,1735361690,3635,3635,3635,3635,114
20241108,114300,1734947300,3635,3630,3635,3630,1086
20241108,114200,1731001965,3630,3635,3635,3630,943
20241108,114100,1727574635,3635,3630,3635,3630,170
20241108,114000,1726957220,3630,3625,3630,3625,3018
20241108,113900,1716006880,3630,3630,3630,3630,814
20241108,113800,1713052060,3625,3620,3625,3620,338
20241108,113700,1711827640,3610,3620,3620,3610,3507
20241108,113600,1699153595,3620,3620,3625,3620,2038
20241108,113500,1691775540,3625,3625,3625,3620,2212
20241108,113400,1683766530,3625,3630,3630,3625,813
20241108,113300,1680815470,3625,3625,3625,3625,12
20241108,113200,1680771970,3635,3625,3635,3625,2173
20241108,113100,1672889005,3625,3635,3635,3625,1766
20241108,113000,1666475160,3640,3635,3640,3635,1132
20241108,112900,1662360295,3635,3635,3640,3630,249
20241108,112800,1661454600,3630,3635,3640,3630,2787
20241108,112700,1651329595,3640,3650,3650,3640,10803
20241108,112600,1611971050,3650,3650,3655,3640,8088
20241108,112500,1582453105,3640,3640,3650,3640,6614
20241108,112400,1558349565,3640,3630,3640,3630,3024
20241108,112300,1547356500,3630,3625,3630,3625,418
20241108,112200,1545840655,3635,3625,3635,3625,255
20241108,112100,1544915730,3625,3625,3625,3625,447
20241108,112000,1543295355,3625,3630,3630,3625,798
20241108,111900,1540398865,3630,3630,3635,3630,1529
20241108,111800,1534848590,3630,3635,3640,3630,2668
20241108,111700,1525150445,3635,3635,3640,3635,24
20241108,111600,1525063155,3635,3625,3635,3625,1515
20241108,111500,1519570515,3630,3635,3640,3625,1557
20241108,111400,1513917320,3635,3630,3640,3630,1073
20241108,111300,1510018240,3625,3640,3640,3625,1883
20241108,111200,1503180525,3640,3635,3640,3635,1623
20241108,111100,1497277855,3635,3630,3635,3630,3221
20241108,111000,1485584520,3635,3630,3635,3625,3877
20241108,110900,1471517600,3635,3625,3645,3625,10146
20241108,110800,1434594260,3635,3620,3635,3615,2131
20241108,110700,1426868085,3625,3620,3625,3620,481
20241108,110600,1425125780,3620,3620,3625,3620,1605
20241108,110500,1419312935,3620,3625,3625,3620,2523
20241108,110400,1410179590,3625,3625,3625,3620,394
20241108,110300,1408751615,3625,3630,3630,3620,6127
20241108,110200,1386528035,3630,3625,3630,3620,2291
20241108,110100,1378215350,3620,3625,3625,3620,3243
20241108,110000,1366471445,3625,3615,3625,3615,2248
20241108,105900,1358338595,3615,3620,3620,3610,2979
20241108,105800,1347563360,3630,3630,3635,3630,712
20241108,105700,1344977725,3630,3635,3640,3630,7542
20241108,105600,1317578160,3630,3610,3635,3610,4470
20241108,105500,1301380520,3610,3600,3610,3600,595
20241108,105400,1299236570,3600,3605,3605,3600,6015
20241108,105300,1277552590,3600,3605,3605,3600,1516
20241108,105200,1272094490,3605,3605,3605,3605,1000
20241108,105100,1268489490,3615,3605,3615,3605,2640
20241108,105000,1258961585,3610,3615,3615,3600,401
20241108,104900,1257514095,3615,3610,3620,3610,12591
20241108,104800,1212022970,3610,3600,3610,3600,17311
20241108,104700,1149590045,3600,3595,3600,3595,2712
20241108,104600,1139830620,3595,3590,3595,3590,140
20241108,104500,1139327970,3585,3575,3585,3575,1038
20241108,104400,1135612220,3575,3575,3575,3575,1
20241108,104300,1135608645,3580,3585,3585,3575,462
20241108,104200,1133955235,3575,3580,3580,3575,764
20241108,104100,1131222735,3580,3575,3580,3575,2552
20241108,104000,1122086800,3570,3575,3575,3570,4349
20241108,103900,1106549125,3575,3580,3580,3575,320
20241108,103800,1105403575,3580,3580,3580,3580,10
20241108,103700,1105367775,3580,3575,3580,3575,251
20241108,103600,1104470445,3580,3580,3580,3580,15
20241108,103500,1104416745,3580,3580,3590,3580,3116
20241108,103400,1093261455,3580,3580,3590,3580,482
20241108,103300,1091535385,3580,3585,3590,3580,302
20241108,103200,1090452960,3585,3585,3585,3585,115
20241108,103100,1090040685,3580,3585,3590,3580,1195
20241108,103000,1085752265,3580,3585,3585,3580,2290
20241108,102900,1077546615,3595,3590,3595,3585,1315
20241108,102800,1072830785,3600,3595,3600,3595,1502
20241108,102700,1067431085,3590,3590,3595,3590,409
20241108,102600,1065961770,3595,3605,3605,3595,621
20241108,102500,1063726180,3605,3605,3605,3595,1260
20241108,102400,1059195430,3605,3600,3605,3595,5401
20241108,102300,1039759445,3600,3595,3600,3590,9897
20241108,102200,1004172385,3595,3590,3595,3590,255
20241108,102100,1003255710,3595,3595,3595,3590,2596
20241108,102000,993925590,3595,3595,3600,3595,288
20241108,101900,992890090,3600,3595,3600,3595,514
20241108,101800,991042050,3590,3595,3595,3590,45
20241108,101700,990880425,3590,3595,3595,3590,646
20241108,101600,988558090,3595,3600,3605,3590,3788
20241108,101500,974926410,3600,3570,3600,3570,5561
20241108,101400,954962380,3575,3575,3575,3575,360
20241108,101300,953675380,3575,3580,3580,3575,726
20241108,101200,951076650,3580,3565,3580,3565,2
20241108,101100,951069505,3580,3575,3580,3570,2341
20241108,101000,942700925,3560,3575,3575,3560,550
20241108,100900,940737950,3575,3575,3575,3575,50
20241108,100800,940559200,3580,3565,3580,3565,1464
20241108,100700,935340025,3575,3575,3575,3575,4000
20241108,100600,921040025,3575,3575,3585,3570,2869
20241108,100500,910781025,3570,3580,3580,3570,9
20241108,100400,910748865,3585,3570,3585,3570,446
20241108,100300,909156615,3570,3590,3590,3570,20
20241108,100200,909085015,3570,3575,3575,3565,1666
20241108,100100,903133855,3580,3590,3590,3580,2169
20241108,100000,895352345,3590,3590,3590,3590,211
20241108,095900,894594855,3590,3590,3590,3590,50
20241108,095800,894415355,3590,3595,3595,3590,250
20241108,095700,893517110,3595,3595,3595,3595,312
20241108,095600,892395470,3595,3590,3595,3590,2070
20241108,095500,884964070,3590,3590,3595,3590,1029
20241108,095400,881265645,3595,3575,3595,3575,2073
20241108,095300,873823070,3580,3575,3585,3570,8516
20241108,095200,843393975,3575,3585,3585,3575,2199
20241108,095100,835523180,3585,3585,3585,3585,1131
20241108,095000,831468545,3575,3580,3580,3575,2864
20241108,094900,821229645,3585,3585,3585,3575,53
20241108,094800,821040140,3575,3575,3575,3575,200
20241108,094700,820325140,3575,3580,3580,3575,1291
20241108,094600,815704035,3580,3575,3585,3575,1129
20241108,094500,811667105,3570,3575,3575,3570,3169
20241108,094400,800348525,3570,3580,3590,3570,5572
20241108,094300,780419490,3590,3585,3590,3585,2940
20241108,094200,769878705,3590,3595,3595,3585,3319
20241108,094100,757971265,3595,3590,3595,3590,775
20241108,094000,755188060,3595,3600,3605,3590,4657
20241108,093900,738429820,3605,3605,3610,3605,3550
20241108,093800,725629440,3605,3605,3605,3600,1604
20241108,093700,719847070,3605,3590,3605,3590,1580
20241108,093600,714154945,3600,3600,3605,3595,11337
20241108,093500,673365015,3600,3605,3610,3595,1485
20241108,093400,668009595,3605,3590,3610,3590,7731
20241108,093300,640170820,3585,3585,3590,3585,2192
20241108,093200,632306405,3585,3580,3585,3580,4469
20241108,093100,616297125,3580,3575,3580,3575,2651
20241108,093000,606806595,3575,3575,3575,3575,1425
20241108,092900,601712220,3570,3565,3575,3565,1038
20241108,092800,598011535,3565,3565,3570,3565,4519
20241108,092700,581892240,3570,3560,3570,3560,1715
20241108,092600,575784890,3560,3560,3565,3560,652
20241108,092500,573462770,3560,3550,3560,3550,5020
20241108,092400,555621175,3560,3560,3560,3550,2511
20241108,092300,546697870,3560,3560,3570,3560,881
20241108,092200,543561345,3560,3560,3570,3560,1074
20241108,092100,539737295,3570,3575,3575,3565,2321
20241108,092000,531453750,3570,3560,3575,3560,3584
20241108,091900,518664810,3560,3565,3565,3560,1004
20241108,091800,515086285,3560,3535,3560,3535,10153
20241108,091700,479035645,3535,3535,3545,3530,3062
20241108,091600,468198685,3535,3540,3550,3535,2526
20241108,091500,459259395,3540,3535,3540,3530,3003
20241108,091400,448648015,3540,3525,3540,3520,3708
20241108,091300,435551625,3520,3520,3535,3520,1861
20241108,091200,428998405,3535,3520,3545,3520,5987
20241108,091100,407864975,3520,3535,3555,3520,7323
20241108,091000,382018455,3550,3545,3565,3535,11226
20241108,090900,342259135,3570,3575,3575,3550,13870
20241108,090800,292947175,3560,3580,3590,3560,5539
20241108,090700,273138945,3580,3575,3580,3570,5173
20241108,090600,254640450,3570,3550,3570,3540,21740
20241108,090500,177344755,3555,3555,3560,3545,5687
20241108,090400,157144645,3560,3555,3560,3545,7857
20241108,090300,129241245,3550,3550,3550,3540,5204
20241108,090200,110776525,3550,3540,3550,3535,6341
20241108,090100,88325920,3535,3535,3555,3530,8531
20241108,090000,58153195,3545,3545,3560,3530,13578