KissMeData/033320/min/candle-20241105.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241105,191400,1801943865,3910,3910,3910,3910,32252
20241105,191300,1801943865,3910,3910,3910,3910,0
20241105,191200,1801943865,3910,3910,3910,3910,0
20241105,191100,1801943865,3910,3910,3910,3910,0
20241105,191000,1801943865,3910,3910,3910,3910,0
20241105,190900,1801943865,3910,3910,3910,3910,0
20241105,190800,1801943865,3910,3910,3910,3910,0
20241105,190700,1801943865,3910,3910,3910,3910,0
20241105,190600,1801943865,3910,3910,3910,3910,0
20241105,190500,1801943865,3910,3910,3910,3910,0
20241105,190400,1801943865,3910,3910,3910,3910,0
20241105,190300,1801943865,3910,3910,3910,3910,0
20241105,190200,1801943865,3910,3910,3910,3910,0
20241105,190100,1801943865,3910,3910,3910,3910,0
20241105,190000,1801943865,3910,3910,3910,3910,0
20241105,185900,1801943865,3910,3910,3910,3910,0
20241105,185800,1801943865,3910,3910,3910,3910,0
20241105,185700,1801943865,3910,3910,3910,3910,0
20241105,185600,1801943865,3910,3910,3910,3910,0
20241105,185500,1801943865,3910,3910,3910,3910,0
20241105,185400,1801943865,3910,3910,3910,3910,0
20241105,185300,1801943865,3910,3910,3910,3910,0
20241105,185200,1801943865,3910,3910,3910,3910,0
20241105,185100,1801943865,3910,3910,3910,3910,0
20241105,185000,1801943865,3910,3910,3910,3910,0
20241105,184900,1801943865,3910,3910,3910,3910,0
20241105,184800,1801943865,3910,3910,3910,3910,0
20241105,184700,1801943865,3910,3910,3910,3910,0
20241105,184600,1801943865,3910,3910,3910,3910,0
20241105,184500,1801943865,3910,3910,3910,3910,0
20241105,184400,1801943865,3910,3910,3910,3910,32252
20241105,184300,1801943865,3910,3910,3910,3910,0
20241105,184200,1801943865,3910,3910,3910,3910,0
20241105,184100,1801943865,3910,3910,3910,3910,0
20241105,184000,1801943865,3910,3910,3910,3910,0
20241105,183900,1801943865,3910,3910,3910,3910,0
20241105,183800,1801943865,3910,3910,3910,3910,0
20241105,183700,1801943865,3910,3910,3910,3910,0
20241105,183600,1801943865,3910,3910,3910,3910,0
20241105,183500,1801943865,3910,3910,3910,3910,0
20241105,183400,1801943865,3910,3910,3910,3910,0
20241105,183300,1801943865,3910,3910,3910,3910,0
20241105,183200,1801943865,3910,3910,3910,3910,0
20241105,183100,1801943865,3910,3910,3910,3910,0
20241105,183000,1801943865,3910,3910,3910,3910,0
20241105,182900,1801943865,3910,3910,3910,3910,0
20241105,182800,1801943865,3910,3910,3910,3910,0
20241105,182700,1801943865,3910,3910,3910,3910,0
20241105,182600,1801943865,3910,3910,3910,3910,0
20241105,182500,1801943865,3910,3910,3910,3910,0
20241105,182400,1801943865,3910,3910,3910,3910,0
20241105,182300,1801943865,3910,3910,3910,3910,0
20241105,182200,1801943865,3910,3910,3910,3910,0
20241105,182100,1801943865,3910,3910,3910,3910,0
20241105,182000,1801943865,3910,3910,3910,3910,0
20241105,181900,1801943865,3910,3910,3910,3910,0
20241105,181800,1801943865,3910,3910,3910,3910,0
20241105,181700,1801943865,3910,3910,3910,3910,0
20241105,181600,1801943865,3910,3910,3910,3910,0
20241105,181500,1801943865,3910,3910,3910,3910,0
20241105,181400,1801943865,3910,3910,3910,3910,32252
20241105,181300,1801943865,3910,3910,3910,3910,0
20241105,181200,1801943865,3910,3910,3910,3910,0
20241105,181100,1801943865,3910,3910,3910,3910,0
20241105,181000,1801943865,3910,3910,3910,3910,0
20241105,180900,1801943865,3910,3910,3910,3910,0
20241105,180800,1801943865,3910,3910,3910,3910,0
20241105,180700,1801943865,3910,3910,3910,3910,0
20241105,180600,1801943865,3910,3910,3910,3910,0
20241105,180500,1801943865,3910,3910,3910,3910,0
20241105,180400,1801943865,3910,3910,3910,3910,0
20241105,180300,1801943865,3910,3910,3910,3910,0
20241105,180200,1801943865,3910,3910,3910,3910,0
20241105,180100,1801943865,3910,3910,3910,3910,0
20241105,180000,1801943865,3910,3910,3910,3910,0
20241105,175900,1801943865,3910,3910,3910,3910,0
20241105,175800,1801943865,3910,3910,3910,3910,0
20241105,175700,1801943865,3910,3910,3910,3910,0
20241105,175600,1801943865,3910,3910,3910,3910,0
20241105,175500,1801943865,3910,3910,3910,3910,0
20241105,175400,1801943865,3910,3910,3910,3910,0
20241105,175300,1801943865,3910,3910,3910,3910,0
20241105,175200,1801943865,3910,3910,3910,3910,0
20241105,175100,1801943865,3910,3910,3910,3910,0
20241105,175000,1801943865,3910,3910,3910,3910,0
20241105,174900,1801943865,3910,3910,3910,3910,0
20241105,174800,1801943865,3910,3910,3910,3910,0
20241105,174700,1801943865,3910,3910,3910,3910,0
20241105,174600,1801943865,3910,3910,3910,3910,0
20241105,174500,1801943865,3910,3910,3910,3910,0
20241105,174400,1801943865,3910,3910,3910,3910,32252
20241105,174300,1801943865,3910,3910,3910,3910,0
20241105,174200,1801943865,3910,3910,3910,3910,0
20241105,174100,1801943865,3910,3910,3910,3910,0
20241105,174000,1801943865,3910,3910,3910,3910,0
20241105,173900,1801943865,3910,3910,3910,3910,0
20241105,173800,1801943865,3910,3910,3910,3910,0
20241105,173700,1801943865,3910,3910,3910,3910,0
20241105,173600,1801943865,3910,3910,3910,3910,0
20241105,173500,1801943865,3910,3910,3910,3910,0
20241105,173400,1801943865,3910,3910,3910,3910,0
20241105,173300,1801943865,3910,3910,3910,3910,0
20241105,173200,1801943865,3910,3910,3910,3910,0
20241105,173100,1801943865,3910,3910,3910,3910,0
20241105,173000,1801943865,3910,3910,3910,3910,0
20241105,172900,1801943865,3910,3910,3910,3910,0
20241105,172800,1801943865,3910,3910,3910,3910,0
20241105,172700,1801943865,3910,3910,3910,3910,0
20241105,172600,1801943865,3910,3910,3910,3910,0
20241105,172500,1801943865,3910,3910,3910,3910,0
20241105,172400,1801943865,3910,3910,3910,3910,0
20241105,172300,1801943865,3910,3910,3910,3910,0
20241105,172200,1801943865,3910,3910,3910,3910,0
20241105,172100,1801943865,3910,3910,3910,3910,0
20241105,172000,1801943865,3910,3910,3910,3910,0
20241105,171900,1801943865,3910,3910,3910,3910,0
20241105,171800,1801943865,3910,3910,3910,3910,0
20241105,171700,1801943865,3910,3910,3910,3910,0
20241105,171600,1801943865,3910,3910,3910,3910,0
20241105,171500,1801943865,3910,3910,3910,3910,0
20241105,171400,1801943865,3910,3910,3910,3910,32252
20241105,171300,1801943865,3910,3910,3910,3910,0
20241105,171200,1801943865,3910,3910,3910,3910,0
20241105,171100,1801943865,3910,3910,3910,3910,0
20241105,171000,1801943865,3910,3910,3910,3910,0
20241105,170900,1801943865,3910,3910,3910,3910,0
20241105,170800,1801943865,3910,3910,3910,3910,0
20241105,170700,1801943865,3910,3910,3910,3910,0
20241105,170600,1801943865,3910,3910,3910,3910,0
20241105,170500,1801943865,3910,3910,3910,3910,0
20241105,170400,1801943865,3910,3910,3910,3910,0
20241105,170300,1801943865,3910,3910,3910,3910,0
20241105,170200,1801943865,3910,3910,3910,3910,0
20241105,170100,1801943865,3910,3910,3910,3910,0
20241105,170000,1801943865,3910,3910,3910,3910,0
20241105,165900,1801943865,3910,3910,3910,3910,0
20241105,165800,1801943865,3910,3910,3910,3910,0
20241105,165700,1801943865,3910,3910,3910,3910,0
20241105,165600,1801943865,3910,3910,3910,3910,0
20241105,165500,1801943865,3910,3910,3910,3910,0
20241105,165400,1801943865,3910,3910,3910,3910,0
20241105,165300,1801943865,3910,3910,3910,3910,0
20241105,165200,1801943865,3910,3910,3910,3910,0
20241105,165100,1801943865,3910,3910,3910,3910,0
20241105,165000,1801943865,3910,3910,3910,3910,0
20241105,164900,1801943865,3910,3910,3910,3910,0
20241105,164800,1801943865,3910,3910,3910,3910,0
20241105,164700,1801943865,3910,3910,3910,3910,0
20241105,164600,1801943865,3910,3910,3910,3910,0
20241105,164500,1801943865,3910,3910,3910,3910,0
20241105,164400,1801943865,3910,3910,3910,3910,32252
20241105,164300,1801943865,3910,3910,3910,3910,0
20241105,164200,1801943865,3910,3910,3910,3910,0
20241105,164100,1801943865,3910,3910,3910,3910,0
20241105,164000,1801943865,3910,3910,3910,3910,0
20241105,163900,1801943865,3910,3910,3910,3910,0
20241105,163800,1801943865,3910,3910,3910,3910,0
20241105,163700,1801943865,3910,3910,3910,3910,0
20241105,163600,1801943865,3910,3910,3910,3910,0
20241105,163500,1801943865,3910,3910,3910,3910,0
20241105,163400,1801943865,3910,3910,3910,3910,0
20241105,163300,1801943865,3910,3910,3910,3910,0
20241105,163200,1801943865,3910,3910,3910,3910,0
20241105,163100,1801943865,3910,3910,3910,3910,0
20241105,163000,1801943865,3910,3910,3910,3910,0
20241105,162900,1801943865,3910,3910,3910,3910,0
20241105,162800,1801943865,3910,3910,3910,3910,0
20241105,162700,1801943865,3910,3910,3910,3910,0
20241105,162600,1801943865,3910,3910,3910,3910,0
20241105,162500,1801943865,3910,3910,3910,3910,0
20241105,162400,1801943865,3910,3910,3910,3910,0
20241105,162300,1801943865,3910,3910,3910,3910,0
20241105,162200,1801943865,3910,3910,3910,3910,0
20241105,162100,1801943865,3910,3910,3910,3910,0
20241105,162000,1801943865,3910,3910,3910,3910,0
20241105,161900,1801943865,3910,3910,3910,3910,0
20241105,161800,1801943865,3910,3910,3910,3910,0
20241105,161700,1801943865,3910,3910,3910,3910,0
20241105,161600,1801943865,3910,3910,3910,3910,0
20241105,161500,1801943865,3910,3910,3910,3910,0
20241105,161400,1801943865,3910,3910,3910,3910,32252
20241105,161300,1801943865,3910,3910,3910,3910,0
20241105,161200,1801943865,3910,3910,3910,3910,0
20241105,161100,1801943865,3910,3910,3910,3910,0
20241105,161000,1801943865,3910,3910,3910,3910,0
20241105,160900,1801943865,3910,3910,3910,3910,0
20241105,160800,1801943865,3910,3910,3910,3910,0
20241105,160700,1801943865,3910,3910,3910,3910,0
20241105,160600,1801943865,3910,3910,3910,3910,0
20241105,160500,1801943865,3910,3910,3910,3910,0
20241105,160400,1801943865,3910,3910,3910,3910,0
20241105,160300,1801943865,3910,3910,3910,3910,0
20241105,160200,1801943865,3910,3910,3910,3910,0
20241105,160100,1801943865,3910,3910,3910,3910,0
20241105,160000,1801943865,3910,3910,3910,3910,0
20241105,155900,1801943865,3910,3910,3910,3910,0
20241105,155800,1801943865,3910,3910,3910,3910,0
20241105,155700,1801943865,3910,3910,3910,3910,0
20241105,155600,1801943865,3910,3910,3910,3910,0
20241105,155500,1801943865,3910,3910,3910,3910,0
20241105,155400,1801943865,3910,3910,3910,3910,0
20241105,155300,1801943865,3910,3910,3910,3910,0
20241105,155200,1801943865,3910,3910,3910,3910,0
20241105,155100,1801943865,3910,3910,3910,3910,0
20241105,155000,1801943865,3910,3910,3910,3910,0
20241105,154900,1801943865,3910,3910,3910,3910,0
20241105,154800,1801943865,3910,3910,3910,3910,0
20241105,154700,1801943865,3910,3910,3910,3910,0
20241105,154600,1801943865,3910,3910,3910,3910,0
20241105,154500,1801943865,3910,3910,3910,3910,0
20241105,154400,1801943865,3910,3910,3910,3910,32252
20241105,154300,1801943865,3910,3910,3910,3910,0
20241105,154200,1801943865,3910,3910,3910,3910,0
20241105,154100,1801943865,3910,3910,3910,3910,0
20241105,154000,1801943865,3910,3910,3910,3910,0
20241105,153900,1801943865,3910,3910,3910,3910,0
20241105,153800,1801943865,3910,3910,3910,3910,0
20241105,153700,1801943865,3910,3910,3910,3910,0
20241105,153600,1801943865,3910,3910,3910,3910,0
20241105,153500,1801943865,3910,3910,3910,3910,0
20241105,153400,1801943865,3910,3910,3910,3910,0
20241105,153300,1801943865,3910,3910,3910,3910,0
20241105,153200,1801943865,3910,3910,3910,3910,0
20241105,153100,1801943865,3910,3910,3910,3910,0
20241105,153000,1801943865,3910,3910,3910,3910,32252
20241105,152900,1675838545,3935,3935,3935,3935,0
20241105,152800,1675838545,3935,3935,3935,3935,0
20241105,152700,1675838545,3935,3935,3935,3935,0
20241105,152600,1675838545,3935,3935,3935,3935,0
20241105,152500,1675838545,3935,3935,3935,3935,0
20241105,152400,1675838545,3935,3935,3935,3935,0
20241105,152300,1675838545,3935,3935,3935,3935,0
20241105,152200,1675838545,3935,3935,3935,3935,0
20241105,152100,1675838545,3935,3935,3935,3935,0
20241105,152000,1675838545,3935,3935,3935,3935,0
20241105,151900,1675838545,3935,3940,3945,3935,3288
20241105,151800,1662889975,3940,3940,3945,3930,3871
20241105,151700,1647642905,3935,3945,3950,3935,10478
20241105,151600,1606345425,3950,3945,3950,3945,54
20241105,151500,1606132230,3955,3935,3955,3935,5285
20241105,151400,1585298490,3935,3950,3950,3935,7500
20241105,151300,1555721380,3950,3950,3950,3950,203
20241105,151200,1554919530,3945,3945,3945,3945,747
20241105,151100,1551972615,3950,3950,3950,3945,245
20241105,151000,1551004875,3945,3960,3960,3945,3063
20241105,150900,1538881940,3960,3955,3960,3950,1603
20241105,150800,1532543825,3955,3950,3955,3950,165
20241105,150700,1531891700,3950,3955,3955,3950,475
20241105,150600,1530013080,3955,3960,3960,3955,1248
20241105,150500,1525076365,3955,3960,3960,3955,116
20241105,150400,1524617270,3960,3960,3960,3960,1454
20241105,150300,1518859430,3960,3955,3960,3955,5084
20241105,150200,1498739775,3955,3945,3960,3945,1478
20241105,150100,1492894555,3940,3940,3945,3940,79
20241105,150000,1492583290,3940,3945,3945,3940,1717
20241105,145900,1485818205,3945,3945,3945,3940,179
20241105,145800,1485112550,3940,3945,3945,3940,71
20241105,145700,1484832790,3945,3945,3945,3940,179
20241105,145600,1484127025,3955,3955,3955,3940,156
20241105,145500,1483510455,3955,3955,3955,3950,75
20241105,145400,1483214040,3955,3945,3955,3940,1141
20241105,145300,1478713735,3950,3950,3950,3940,354
20241105,145200,1477316380,3950,3950,3950,3945,227
20241105,145100,1476420730,3950,3945,3955,3945,2013
20241105,145000,1468476290,3945,3960,3960,3945,2306
20241105,144900,1459364905,3960,3955,3960,3955,70
20241105,144800,1459087890,3955,3950,3960,3950,2231
20241105,144700,1450265090,3950,3940,3950,3940,2456
20241105,144600,1440567040,3945,3940,3945,3940,427
20241105,144500,1438882695,3945,3945,3945,3945,304
20241105,144400,1437683415,3945,3945,3950,3945,631
20241105,144300,1435193280,3945,3940,3945,3935,318
20241105,144200,1433940765,3940,3940,3940,3940,5
20241105,144100,1433921065,3945,3945,3950,3945,659
20241105,144000,1431321305,3945,3945,3945,3945,1
20241105,143900,1431317360,3950,3935,3950,3935,4464
20241105,143800,1413710080,3935,3935,3935,3935,40
20241105,143700,1413552680,3935,3930,3935,3930,14
20241105,143600,1413497640,3935,3935,3935,3935,32
20241105,143500,1413371720,3940,3930,3940,3930,26
20241105,143400,1413269310,3925,3930,3930,3925,958
20241105,143300,1409508940,3925,3930,3940,3925,227
20241105,143200,1408616925,3930,3935,3935,3930,101
20241105,143100,1408219920,3940,3940,3940,3940,83
20241105,143000,1407892900,3940,3940,3940,3940,10
20241105,142900,1407853500,3935,3935,3935,3930,824
20241105,142800,1404611065,3920,3920,3920,3920,172
20241105,142700,1403936825,3920,3925,3925,3920,527
20241105,142600,1401868725,3920,3930,3945,3920,6643
20241105,142500,1375792580,3930,3935,3935,3930,164
20241105,142400,1375147325,3935,3940,3940,3935,668
20241105,142300,1372518670,3935,3935,3935,3935,2
20241105,142200,1372510800,3935,3940,3940,3935,286
20241105,142100,1371383975,3935,3940,3940,3935,661
20241105,142000,1368780440,3940,3945,3945,3940,1351
20241105,141900,1363454615,3950,3950,3950,3950,2
20241105,141800,1363446715,3950,3950,3950,3950,203
20241105,141700,1362644865,3950,3950,3950,3950,3
20241105,141600,1362633015,3950,3950,3950,3950,25
20241105,141500,1362534265,3950,3950,3950,3950,11
20241105,141400,1362490815,3950,3960,3960,3950,1485
20241105,141300,1356624995,3960,3950,3960,3950,320
20241105,141200,1355358450,3950,3960,3965,3950,2217
20241105,141100,1346580585,3960,3945,3970,3945,1210
20241105,141000,1341784980,3945,3960,3960,3945,1746
20241105,140900,1334873010,3960,3935,3960,3935,1584
20241105,140800,1328608695,3935,3940,3940,3935,120
20241105,140700,1328135995,3935,3935,3935,3935,80
20241105,140600,1327821195,3935,3935,3935,3930,2255
20241105,140500,1318955615,3940,3935,3940,3935,80
20241105,140400,1318640765,3940,3930,3940,3930,1001
20241105,140300,1314706825,3935,3940,3940,3925,10914
20241105,140200,1271810580,3935,3935,3940,3935,2633
20241105,140100,1261449475,3935,3950,3950,3935,11839
20241105,140000,1214796025,3950,3950,3950,3950,0
20241105,135900,1214796025,3950,3950,3950,3950,0
20241105,135800,1214796025,3950,3950,3950,3950,22
20241105,135700,1214709125,3950,3955,3955,3950,25
20241105,135600,1214610270,3950,3950,3950,3950,100
20241105,135500,1214215270,3950,3950,3950,3950,2461
20241105,135400,1204494320,3960,3960,3960,3945,10017
20241105,135300,1164949010,3960,3970,3970,3960,850
20241105,135200,1161582145,3970,3970,3970,3970,891
20241105,135100,1158044875,3970,3970,3970,3970,1125
20241105,135000,1153578625,3970,3965,3970,3965,69
20241105,134900,1153305035,3965,3965,3965,3965,175
20241105,134800,1152611160,3965,3965,3970,3965,132
20241105,134700,1152087775,3970,3970,3970,3970,14
20241105,134600,1152032195,3970,3960,3970,3960,148
20241105,134500,1151445785,3960,3960,3970,3960,233
20241105,134400,1150522795,3960,3960,3960,3960,2120
20241105,134300,1142127595,3955,3955,3955,3955,69
20241105,134200,1141854700,3955,3950,3960,3950,42
20241105,134100,1141688715,3950,3955,3955,3950,3486
20241105,134000,1127913390,3960,3965,3965,3960,15
20241105,133900,1127853965,3965,3960,3965,3960,11
20241105,133800,1127810355,3955,3955,3955,3955,145
20241105,133700,1127236880,3950,3955,3955,3950,2515
20241105,133600,1117294340,3955,3955,3955,3955,0
20241105,133500,1117294340,3955,3965,3965,3950,4456
20241105,133400,1099670795,3970,3970,3970,3970,50
20241105,133300,1099472295,3970,3965,3970,3965,111
20241105,133200,1099032175,3960,3970,3970,3960,717
20241105,133100,1096186425,3965,3960,3965,3960,341
20241105,133000,1094835540,3960,3965,3965,3960,33
20241105,132900,1094704805,3970,3965,3970,3960,299
20241105,132800,1093520255,3970,3970,3970,3970,415
20241105,132700,1091872705,3960,3965,3965,3960,460
20241105,132600,1090049555,3965,3965,3965,3960,1023
20241105,132500,1085996530,3965,3970,3970,3965,1004
20241105,132400,1082015620,3975,3970,3975,3965,1005
20241105,132300,1078030225,3975,3975,3975,3975,1
20241105,132200,1078026250,3975,3975,3975,3970,461
20241105,132100,1076196045,3970,3970,3970,3970,538
20241105,132000,1074060185,3975,3970,3975,3970,42
20241105,131900,1073893435,3970,3970,3970,3970,209
20241105,131800,1073063705,3970,3975,3975,3970,32
20241105,131700,1072936560,3965,3970,3970,3965,200
20241105,131600,1072142755,3970,3970,3970,3970,0
20241105,131500,1072142755,3970,3970,3975,3970,232
20241105,131400,1071221710,3970,3970,3970,3970,311
20241105,131300,1069987040,3970,3970,3970,3970,254
20241105,131200,1068978660,3970,3970,3970,3970,4
20241105,131100,1068962780,3965,3970,3970,3965,11
20241105,131000,1068919155,3970,3970,3970,3970,15
20241105,130900,1068859605,3970,3960,3970,3960,146
20241105,130800,1068281345,3970,3965,3970,3960,67
20241105,130700,1068015975,3970,3970,3970,3970,648
20241105,130600,1065443415,3970,3970,3970,3970,1
20241105,130500,1065439445,3960,3960,3970,3960,539
20241105,130400,1063304995,3970,3960,3970,3960,2
20241105,130300,1063297065,3970,3965,3970,3950,78
20241105,130200,1062987810,3965,3960,3965,3950,4460
20241105,130100,1045361325,3965,3965,3965,3965,6
20241105,130000,1045337535,3960,3965,3965,3955,5614
20241105,125900,1023118525,3970,3970,3970,3970,519
20241105,125800,1021058095,3970,3970,3970,3970,3
20241105,125700,1021046185,3970,3970,3970,3970,5
20241105,125600,1021026335,3970,3975,3975,3950,6302
20241105,125500,996082025,3985,3985,3985,3985,0
20241105,125400,996082025,3985,3980,3985,3980,111
20241105,125300,995639695,3990,3980,3990,3980,744
20241105,125200,992678565,3960,3995,3995,3960,9013
20241105,125100,956931185,3995,3995,3995,3995,1
20241105,125000,956927190,3995,3995,3995,3995,1
20241105,124900,956923195,4000,4000,4000,4000,0
20241105,124800,956923195,4000,3990,4000,3990,11
20241105,124700,956879295,4000,3980,4000,3970,1012
20241105,124600,952857000,4000,3995,4000,3995,500
20241105,124500,950858500,4000,3980,4000,3975,1047
20241105,124400,946696045,3990,3990,3990,3980,2452
20241105,124300,936930860,3990,3990,4000,3990,275
20241105,124200,935833600,4000,4000,4000,4000,0
20241105,124100,935833600,4000,3985,4000,3985,39
20241105,124000,935678170,3990,3995,3995,3990,604
20241105,123900,933268185,4000,4000,4000,4000,0
20241105,123800,933268185,4000,4000,4000,3995,86
20241105,123700,932924260,4000,3995,4000,3995,14
20241105,123600,932868310,4000,3995,4000,3995,99
20241105,123500,932472800,4000,3995,4000,3995,54
20241105,123400,932257045,3995,3995,3995,3995,178
20241105,123300,931545935,4000,4000,4000,4000,100
20241105,123200,931145935,4000,3990,4000,3985,2151
20241105,123100,922569130,4000,4000,4000,4000,60
20241105,123000,922329130,3995,3995,3995,3995,3
20241105,122900,922317145,4000,4000,4000,4000,85
20241105,122800,921977145,4000,3990,4000,3990,5
20241105,122700,921957155,3995,3995,3995,3995,0
20241105,122600,921957155,3995,3995,3995,3995,10
20241105,122500,921917205,3990,3995,3995,3990,2340
20241105,122400,912579725,3995,3995,3995,3995,0
20241105,122300,912579725,3995,4000,4000,3995,28
20241105,122200,912467775,4000,4000,4000,4000,1
20241105,122100,912463775,4000,3990,4000,3990,117
20241105,122000,911996430,4000,4000,4000,4000,6
20241105,121900,911972430,4000,3990,4000,3990,317
20241105,121800,910707590,4000,3990,4000,3990,4
20241105,121700,910691610,4000,4000,4000,4000,0
20241105,121600,910691610,4000,3995,4000,3985,127
20241105,121500,910184735,3990,3990,3990,3990,18
20241105,121400,910112915,3995,3995,3995,3995,0
20241105,121300,910112915,3995,3995,3995,3995,25
20241105,121200,910013040,4000,3995,4000,3995,51
20241105,121100,909809245,4000,3995,4000,3980,329
20241105,121000,908495585,3995,3995,3995,3995,308
20241105,120900,907265125,3980,3980,3995,3980,450
20241105,120800,905470785,3980,3980,3980,3980,3
20241105,120700,905458845,3975,3975,3975,3975,0
20241105,120600,905458845,3975,3975,3975,3975,254
20241105,120500,904449195,3980,3990,3990,3980,386
20241105,120400,902910415,3990,3980,3990,3980,252
20241105,120300,901904945,3980,3990,3990,3980,106
20241105,120200,901483055,3995,3995,3995,3990,371
20241105,120100,900002710,3995,4000,4000,3995,33
20241105,120000,899870870,3975,3975,3975,3975,0
20241105,115900,899870870,3975,3985,3985,3965,4830
20241105,115800,880680565,3980,3980,3980,3980,2510
20241105,115700,870690765,3985,3985,3985,3985,0
20241105,115600,870690765,3985,3990,3990,3985,1783
20241105,115500,863577805,4005,4000,4005,3995,1023
20241105,115400,859489100,3995,4000,4000,3995,63
20241105,115300,859237325,4005,4005,4005,4005,0
20241105,115200,859237325,4005,4005,4005,4005,48
20241105,115100,859045085,4005,4005,4005,4000,523
20241105,115000,856952970,4000,4005,4005,4000,121
20241105,114900,856468965,4005,4010,4010,4005,1163
20241105,114800,851811140,4005,4010,4010,4005,1247
20241105,114700,846814405,4005,4005,4005,4005,1092
20241105,114600,842440945,4005,4005,4005,4005,150
20241105,114500,841840195,4005,4005,4005,4005,0
20241105,114400,841840195,4005,4005,4005,4005,0
20241105,114300,841840195,4005,4000,4005,4000,18
20241105,114200,841768185,4000,4000,4000,4000,922
20241105,114100,838080185,4000,3995,4000,3995,786
20241105,114000,834940025,3995,4000,4000,3995,124
20241105,113900,834444620,4000,4000,4000,4000,11
20241105,113800,834400620,3995,3995,3995,3995,0
20241105,113700,834400620,3995,3995,3995,3995,0
20241105,113600,834400620,3995,3995,3995,3995,71
20241105,113500,834116975,3995,4000,4000,3995,37
20241105,113400,833969150,4000,4000,4000,4000,15
20241105,113300,833909150,3995,3995,3995,3995,38
20241105,113200,833757340,4000,4000,4000,4000,0
20241105,113100,833757340,4000,4000,4000,4000,1
20241105,113000,833753340,3995,3995,3995,3995,104
20241105,112900,833337860,4000,4000,4000,4000,10
20241105,112800,833297860,4000,3995,4000,3995,8
20241105,112700,833265885,3995,4000,4000,3995,68
20241105,112600,832994100,4000,4000,4000,4000,17
20241105,112500,832926100,4005,4005,4005,4005,0
20241105,112400,832926100,4005,4000,4005,4000,13
20241105,112300,832874045,4005,4005,4005,4005,6
20241105,112200,832850015,4000,3995,4000,3995,65
20241105,112100,832590265,4000,3995,4000,3995,93
20241105,112000,832218550,3995,3995,4000,3995,21
20241105,111900,832134650,4000,3995,4000,3985,1133
20241105,111800,827611995,4000,4000,4000,4000,348
20241105,111700,826219995,4000,4000,4010,4000,632
20241105,111600,823691675,4000,4000,4000,4000,37
20241105,111500,823543675,4000,4000,4000,4000,155
20241105,111400,822923675,4000,4015,4015,4000,564
20241105,111300,820666785,4005,4010,4010,4005,355
20241105,111200,819244880,4010,4015,4015,4010,141
20241105,111100,818679455,4015,4015,4015,4015,3
20241105,111000,818667410,4015,4015,4015,4010,138
20241105,110900,818113440,4020,4015,4020,4015,567
20241105,110800,815836885,4010,4015,4015,4010,174
20241105,110700,815138895,4015,4015,4020,4010,588
20241105,110600,812778660,4010,4010,4010,4005,349
20241105,110500,811379175,4010,4010,4015,4010,21
20241105,110400,811294960,4010,4005,4015,4005,41
20241105,110300,811130520,4015,4015,4015,4010,1529
20241105,110200,804998205,4015,4015,4015,4015,35
20241105,110100,804857680,4015,4010,4015,4010,582
20241105,110000,802523615,4000,4015,4015,4000,53
20241105,105900,802310845,4015,4005,4015,4005,886
20241105,105800,798759950,4005,3995,4005,3995,1727
20241105,105700,791852185,3995,3995,3995,3995,769
20241105,105600,788780030,3995,3995,3995,3995,10
20241105,105500,788740080,3995,3995,3995,3995,0
20241105,105400,788740080,3995,3995,3995,3995,2
20241105,105300,788732090,3995,3990,3995,3990,34
20241105,105200,788596410,3995,3990,4000,3990,596
20241105,105100,786215955,3990,3990,3990,3990,5
20241105,105000,786196005,3990,3980,3990,3975,871
20241105,104900,782733210,3990,3985,3990,3985,29
20241105,104800,782617600,3985,3985,3985,3985,319
20241105,104700,781346385,3990,3995,3995,3990,305
20241105,104600,780129410,3995,3985,3995,3985,835
20241105,104500,776799740,3990,3995,3995,3990,445
20241105,104400,775022070,3995,3990,3995,3990,36
20241105,104300,774878420,3995,3995,3995,3995,20
20241105,104200,774798520,3995,3990,3995,3990,15
20241105,104100,774738645,3995,3990,3995,3990,324
20241105,104000,773445865,3995,3995,3995,3990,189
20241105,103900,772691660,3995,3995,3995,3990,454
20241105,103800,770878930,3990,3990,3990,3990,3818
20241105,103700,755645110,3985,3985,3985,3980,511
20241105,103600,753608780,3985,3985,3985,3985,1
20241105,103500,753604795,3990,3975,3990,3975,286
20241105,103400,752464360,3980,3980,3980,3980,4
20241105,103300,752448440,3980,3980,3980,3980,2
20241105,103200,752440480,3990,3970,3990,3965,3317
20241105,103100,739210245,3965,3970,3970,3965,453
20241105,103000,737412100,3985,3985,3985,3970,1032
20241105,102900,733311930,3985,3975,3985,3975,70
20241105,102800,733033320,3970,3975,3985,3970,496
20241105,102700,731062635,3985,3985,3985,3975,142
20241105,102600,730498095,3985,3985,3985,3985,6
20241105,102500,730474185,3985,3975,3985,3975,169
20241105,102400,729802330,3985,3980,3985,3980,6418
20241105,102300,704257310,3980,3980,3980,3975,704
20241105,102200,701458515,3980,3980,3980,3980,51
20241105,102100,701255535,3980,3975,3980,3975,1113
20241105,102000,696831290,3975,3970,3975,3970,774
20241105,101900,693758450,3970,3980,3980,3970,1051
20241105,101800,689581650,3980,3980,3980,3980,301
20241105,101700,688383670,3970,3975,3975,3970,3065
20241105,101600,676209110,3975,3980,3980,3975,129
20241105,101500,675696295,3980,3975,3980,3975,623
20241105,101400,673219860,3980,3975,3985,3975,236
20241105,101300,672281720,3980,3980,3980,3975,1439
20241105,101200,666561145,3980,3990,3990,3980,1039
20241105,101100,662425345,3990,3990,3990,3990,46
20241105,101000,662241805,3995,3995,3995,3995,1
20241105,100900,662237810,3990,3985,3995,3985,1618
20241105,100800,655784530,3990,3990,3990,3985,599
20241105,100700,653395425,3970,3970,3990,3970,1211
20241105,100600,648582775,3970,3975,3975,3965,702
20241105,100500,645796285,3970,3970,3970,3970,999
20241105,100400,641830255,3970,3970,3970,3965,4100
20241105,100300,625572810,3975,3970,3975,3970,106
20241105,100200,625151925,3970,3970,3975,3965,1045
20241105,100100,621003300,3970,3990,3990,3970,336
20241105,100000,619669045,3990,3975,3990,3975,114
20241105,095900,619215640,3990,3985,3990,3980,108
20241105,095800,618785010,3985,3965,3985,3965,236
20241105,095700,617848770,3970,3975,3985,3965,5235
20241105,095600,597066385,3975,3980,3985,3975,2391
20241105,095500,587555905,3980,3980,3980,3980,2
20241105,095400,587547945,3975,3990,3990,3975,1602
20241105,095300,581174805,3990,3975,3990,3975,2
20241105,095200,581166840,3975,3970,3980,3970,535
20241105,095100,579042795,3965,3970,3975,3965,3807
20241105,095000,563944335,3970,3980,3980,3970,5872
20241105,094900,540615195,3990,3995,3995,3985,1081
20241105,094800,536302705,3995,4015,4015,3990,15540
20241105,094700,474137255,4010,4010,4015,4010,1068
20241105,094600,469854475,4010,4015,4015,4010,937
20241105,094500,466096795,4015,4015,4020,4010,913
20241105,094400,462432345,4015,4020,4025,4015,1340
20241105,094300,457050535,4020,4020,4020,4010,1196
20241105,094200,452250610,4025,4025,4025,4025,1
20241105,094100,452246585,4025,4025,4025,4015,18
20241105,094000,452174145,4025,4010,4025,4010,1587
20241105,093900,445794450,4020,4020,4020,4010,435
20241105,093800,444048015,4020,4025,4030,4020,124
20241105,093700,443549395,4030,4015,4030,4015,89
20241105,093600,443191900,4010,4030,4030,4010,4875
20241105,093500,423598640,4030,4025,4040,4020,177
20241105,093400,422885460,4020,4030,4040,4020,771
20241105,093300,419780795,4040,4040,4040,4040,43
20241105,093200,419607075,4040,4030,4040,4030,1996
20241105,093100,411553030,4030,4035,4035,4020,53
20241105,093000,411339645,4020,4040,4040,4020,3
20241105,092900,411327545,4040,4015,4040,4010,5894
20241105,092800,387561295,4020,4025,4025,4015,1025
20241105,092700,383443280,4025,4025,4025,4025,1158
20241105,092600,378782330,4025,4020,4025,4015,984
20241105,092500,374826745,4020,4015,4020,4005,257
20241105,092400,373796355,4020,4005,4020,4005,2035
20241105,092300,365636295,4005,4000,4010,4000,391
20241105,092200,364071725,4000,4005,4010,4000,1855
20241105,092100,356649740,4005,4005,4005,4000,634
20241105,092000,354111830,4005,4000,4020,4000,509
20241105,091900,352072985,4000,3995,4005,3975,709
20241105,091800,349243290,3995,3990,3995,3965,7955
20241105,091700,317572335,3995,4015,4015,3995,6440
20241105,091600,291803350,4005,4010,4015,4000,3342
20241105,091500,278430225,4005,4010,4015,4005,1883
20241105,091400,270873305,4010,4020,4020,4010,3753
20241105,091300,255809865,4015,4010,4015,4010,878
20241105,091200,252287825,4010,4025,4025,4010,3949
20241105,091100,236432360,4025,4030,4035,4025,1492
20241105,091000,230421350,4035,4035,4040,4030,1278
20241105,090900,225262930,4040,4055,4055,4040,3691
20241105,090800,210317835,4055,4055,4065,4050,4845
20241105,090700,190665780,4055,4040,4055,4040,2893
20241105,090600,178963105,4040,4055,4060,4040,2217
20241105,090500,169980350,4060,4050,4075,4045,10962
20241105,090400,125470030,4050,4040,4050,4020,4540
20241105,090300,107171935,4025,4045,4050,4010,8040
20241105,090200,74817305,4045,4045,4045,4035,1356
20241105,090100,69341415,4050,4060,4060,4035,3628
20241105,090000,54663905,4060,4070,4070,4045,13440