KissMeData/034220/min/candle-20241105.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241105,191500,7822591270,10350,10350,10350,10350,29678
20241105,191400,7822591270,10350,10350,10350,10350,0
20241105,191300,7822591270,10350,10350,10350,10350,0
20241105,191200,7822591270,10350,10350,10350,10350,0
20241105,191100,7822591270,10350,10350,10350,10350,0
20241105,191000,7822591270,10350,10350,10350,10350,0
20241105,190900,7822591270,10350,10350,10350,10350,0
20241105,190800,7822591270,10350,10350,10350,10350,0
20241105,190700,7822591270,10350,10350,10350,10350,0
20241105,190600,7822591270,10350,10350,10350,10350,0
20241105,190500,7822591270,10350,10350,10350,10350,0
20241105,190400,7822591270,10350,10350,10350,10350,0
20241105,190300,7822591270,10350,10350,10350,10350,0
20241105,190200,7822591270,10350,10350,10350,10350,0
20241105,190100,7822591270,10350,10350,10350,10350,0
20241105,190000,7822591270,10350,10350,10350,10350,0
20241105,185900,7822591270,10350,10350,10350,10350,0
20241105,185800,7822591270,10350,10350,10350,10350,0
20241105,185700,7822591270,10350,10350,10350,10350,0
20241105,185600,7822591270,10350,10350,10350,10350,0
20241105,185500,7822591270,10350,10350,10350,10350,0
20241105,185400,7822591270,10350,10350,10350,10350,0
20241105,185300,7822591270,10350,10350,10350,10350,0
20241105,185200,7822591270,10350,10350,10350,10350,0
20241105,185100,7822591270,10350,10350,10350,10350,0
20241105,185000,7822591270,10350,10350,10350,10350,0
20241105,184900,7822591270,10350,10350,10350,10350,0
20241105,184800,7822591270,10350,10350,10350,10350,0
20241105,184700,7822591270,10350,10350,10350,10350,0
20241105,184600,7822591270,10350,10350,10350,10350,0
20241105,184500,7822591270,10350,10350,10350,10350,29678
20241105,184400,7822591270,10350,10350,10350,10350,0
20241105,184300,7822591270,10350,10350,10350,10350,0
20241105,184200,7822591270,10350,10350,10350,10350,0
20241105,184100,7822591270,10350,10350,10350,10350,0
20241105,184000,7822591270,10350,10350,10350,10350,0
20241105,183900,7822591270,10350,10350,10350,10350,0
20241105,183800,7822591270,10350,10350,10350,10350,0
20241105,183700,7822591270,10350,10350,10350,10350,0
20241105,183600,7822591270,10350,10350,10350,10350,0
20241105,183500,7822591270,10350,10350,10350,10350,0
20241105,183400,7822591270,10350,10350,10350,10350,0
20241105,183300,7822591270,10350,10350,10350,10350,0
20241105,183200,7822591270,10350,10350,10350,10350,0
20241105,183100,7822591270,10350,10350,10350,10350,0
20241105,183000,7822591270,10350,10350,10350,10350,0
20241105,182900,7822591270,10350,10350,10350,10350,0
20241105,182800,7822591270,10350,10350,10350,10350,0
20241105,182700,7822591270,10350,10350,10350,10350,0
20241105,182600,7822591270,10350,10350,10350,10350,0
20241105,182500,7822591270,10350,10350,10350,10350,0
20241105,182400,7822591270,10350,10350,10350,10350,0
20241105,182300,7822591270,10350,10350,10350,10350,0
20241105,182200,7822591270,10350,10350,10350,10350,0
20241105,182100,7822591270,10350,10350,10350,10350,0
20241105,182000,7822591270,10350,10350,10350,10350,0
20241105,181900,7822591270,10350,10350,10350,10350,0
20241105,181800,7822591270,10350,10350,10350,10350,0
20241105,181700,7822591270,10350,10350,10350,10350,0
20241105,181600,7822591270,10350,10350,10350,10350,0
20241105,181500,7822591270,10350,10350,10350,10350,29678
20241105,181400,7822591270,10350,10350,10350,10350,0
20241105,181300,7822591270,10350,10350,10350,10350,0
20241105,181200,7822591270,10350,10350,10350,10350,0
20241105,181100,7822591270,10350,10350,10350,10350,0
20241105,181000,7822591270,10350,10350,10350,10350,0
20241105,180900,7822591270,10350,10350,10350,10350,0
20241105,180800,7822591270,10350,10350,10350,10350,0
20241105,180700,7822591270,10350,10350,10350,10350,0
20241105,180600,7822591270,10350,10350,10350,10350,0
20241105,180500,7822591270,10350,10350,10350,10350,0
20241105,180400,7822591270,10350,10350,10350,10350,0
20241105,180300,7822591270,10350,10350,10350,10350,0
20241105,180200,7822591270,10350,10350,10350,10350,0
20241105,180100,7822591270,10350,10350,10350,10350,0
20241105,180000,7822591270,10350,10350,10350,10350,0
20241105,175900,7822591270,10350,10350,10350,10350,0
20241105,175800,7822591270,10350,10350,10350,10350,0
20241105,175700,7822591270,10350,10350,10350,10350,0
20241105,175600,7822591270,10350,10350,10350,10350,0
20241105,175500,7822591270,10350,10350,10350,10350,0
20241105,175400,7822591270,10350,10350,10350,10350,0
20241105,175300,7822591270,10350,10350,10350,10350,0
20241105,175200,7822591270,10350,10350,10350,10350,0
20241105,175100,7822591270,10350,10350,10350,10350,0
20241105,175000,7822591270,10350,10350,10350,10350,0
20241105,174900,7822591270,10350,10350,10350,10350,0
20241105,174800,7822591270,10350,10350,10350,10350,0
20241105,174700,7822591270,10350,10350,10350,10350,0
20241105,174600,7822591270,10350,10350,10350,10350,0
20241105,174500,7822591270,10350,10350,10350,10350,29678
20241105,174400,7822591270,10350,10350,10350,10350,0
20241105,174300,7822591270,10350,10350,10350,10350,0
20241105,174200,7822591270,10350,10350,10350,10350,0
20241105,174100,7822591270,10350,10350,10350,10350,0
20241105,174000,7822591270,10350,10350,10350,10350,0
20241105,173900,7822591270,10350,10350,10350,10350,0
20241105,173800,7822591270,10350,10350,10350,10350,0
20241105,173700,7822591270,10350,10350,10350,10350,0
20241105,173600,7822591270,10350,10350,10350,10350,0
20241105,173500,7822591270,10350,10350,10350,10350,0
20241105,173400,7822591270,10350,10350,10350,10350,0
20241105,173300,7822591270,10350,10350,10350,10350,0
20241105,173200,7822591270,10350,10350,10350,10350,0
20241105,173100,7822591270,10350,10350,10350,10350,0
20241105,173000,7822591270,10350,10350,10350,10350,0
20241105,172900,7822591270,10350,10350,10350,10350,0
20241105,172800,7822591270,10350,10350,10350,10350,0
20241105,172700,7822591270,10350,10350,10350,10350,0
20241105,172600,7822591270,10350,10350,10350,10350,0
20241105,172500,7822591270,10350,10350,10350,10350,0
20241105,172400,7822591270,10350,10350,10350,10350,0
20241105,172300,7822591270,10350,10350,10350,10350,0
20241105,172200,7822591270,10350,10350,10350,10350,0
20241105,172100,7822591270,10350,10350,10350,10350,0
20241105,172000,7822591270,10350,10350,10350,10350,0
20241105,171900,7822591270,10350,10350,10350,10350,0
20241105,171800,7822591270,10350,10350,10350,10350,0
20241105,171700,7822591270,10350,10350,10350,10350,0
20241105,171600,7822591270,10350,10350,10350,10350,0
20241105,171500,7822591270,10350,10350,10350,10350,29678
20241105,171400,7822591270,10350,10350,10350,10350,0
20241105,171300,7822591270,10350,10350,10350,10350,0
20241105,171200,7822591270,10350,10350,10350,10350,0
20241105,171100,7822591270,10350,10350,10350,10350,0
20241105,171000,7822591270,10350,10350,10350,10350,0
20241105,170900,7822591270,10350,10350,10350,10350,0
20241105,170800,7822591270,10350,10350,10350,10350,0
20241105,170700,7822591270,10350,10350,10350,10350,0
20241105,170600,7822591270,10350,10350,10350,10350,0
20241105,170500,7822591270,10350,10350,10350,10350,0
20241105,170400,7822591270,10350,10350,10350,10350,0
20241105,170300,7822591270,10350,10350,10350,10350,0
20241105,170200,7822591270,10350,10350,10350,10350,0
20241105,170100,7822591270,10350,10350,10350,10350,0
20241105,170000,7822591270,10350,10350,10350,10350,0
20241105,165900,7822591270,10350,10350,10350,10350,0
20241105,165800,7822591270,10350,10350,10350,10350,0
20241105,165700,7822591270,10350,10350,10350,10350,0
20241105,165600,7822591270,10350,10350,10350,10350,0
20241105,165500,7822591270,10350,10350,10350,10350,0
20241105,165400,7822591270,10350,10350,10350,10350,0
20241105,165300,7822591270,10350,10350,10350,10350,0
20241105,165200,7822591270,10350,10350,10350,10350,0
20241105,165100,7822591270,10350,10350,10350,10350,0
20241105,165000,7822591270,10350,10350,10350,10350,0
20241105,164900,7822591270,10350,10350,10350,10350,0
20241105,164800,7822591270,10350,10350,10350,10350,0
20241105,164700,7822591270,10350,10350,10350,10350,0
20241105,164600,7822591270,10350,10350,10350,10350,0
20241105,164500,7822591270,10350,10350,10350,10350,29678
20241105,164400,7822591270,10350,10350,10350,10350,0
20241105,164300,7822591270,10350,10350,10350,10350,0
20241105,164200,7822591270,10350,10350,10350,10350,0
20241105,164100,7822591270,10350,10350,10350,10350,0
20241105,164000,7822591270,10350,10350,10350,10350,0
20241105,163900,7822591270,10350,10350,10350,10350,0
20241105,163800,7822591270,10350,10350,10350,10350,0
20241105,163700,7822591270,10350,10350,10350,10350,0
20241105,163600,7822591270,10350,10350,10350,10350,0
20241105,163500,7822591270,10350,10350,10350,10350,0
20241105,163400,7822591270,10350,10350,10350,10350,0
20241105,163300,7822591270,10350,10350,10350,10350,0
20241105,163200,7822591270,10350,10350,10350,10350,0
20241105,163100,7822591270,10350,10350,10350,10350,0
20241105,163000,7822591270,10350,10350,10350,10350,0
20241105,162900,7822591270,10350,10350,10350,10350,0
20241105,162800,7822591270,10350,10350,10350,10350,0
20241105,162700,7822591270,10350,10350,10350,10350,0
20241105,162600,7822591270,10350,10350,10350,10350,0
20241105,162500,7822591270,10350,10350,10350,10350,0
20241105,162400,7822591270,10350,10350,10350,10350,0
20241105,162300,7822591270,10350,10350,10350,10350,0
20241105,162200,7822591270,10350,10350,10350,10350,0
20241105,162100,7822591270,10350,10350,10350,10350,0
20241105,162000,7822591270,10350,10350,10350,10350,0
20241105,161900,7822591270,10350,10350,10350,10350,0
20241105,161800,7822591270,10350,10350,10350,10350,0
20241105,161700,7822591270,10350,10350,10350,10350,0
20241105,161600,7822591270,10350,10350,10350,10350,0
20241105,161500,7822591270,10350,10350,10350,10350,29678
20241105,161400,7822591270,10350,10350,10350,10350,0
20241105,161300,7822591270,10350,10350,10350,10350,0
20241105,161200,7822591270,10350,10350,10350,10350,0
20241105,161100,7822591270,10350,10350,10350,10350,0
20241105,161000,7822591270,10350,10350,10350,10350,0
20241105,160900,7822591270,10350,10350,10350,10350,0
20241105,160800,7822591270,10350,10350,10350,10350,0
20241105,160700,7822591270,10350,10350,10350,10350,0
20241105,160600,7822591270,10350,10350,10350,10350,0
20241105,160500,7822591270,10350,10350,10350,10350,0
20241105,160400,7822591270,10350,10350,10350,10350,0
20241105,160300,7822591270,10350,10350,10350,10350,0
20241105,160200,7822591270,10350,10350,10350,10350,0
20241105,160100,7822591270,10350,10350,10350,10350,0
20241105,160000,7822591270,10350,10350,10350,10350,0
20241105,155900,7822591270,10350,10350,10350,10350,0
20241105,155800,7822591270,10350,10350,10350,10350,0
20241105,155700,7822591270,10350,10350,10350,10350,0
20241105,155600,7822591270,10350,10350,10350,10350,0
20241105,155500,7822591270,10350,10350,10350,10350,0
20241105,155400,7822591270,10350,10350,10350,10350,0
20241105,155300,7822591270,10350,10350,10350,10350,0
20241105,155200,7822591270,10350,10350,10350,10350,0
20241105,155100,7822591270,10350,10350,10350,10350,0
20241105,155000,7822591270,10350,10350,10350,10350,0
20241105,154900,7822591270,10350,10350,10350,10350,0
20241105,154800,7822591270,10350,10350,10350,10350,0
20241105,154700,7822591270,10350,10350,10350,10350,0
20241105,154600,7822591270,10350,10350,10350,10350,0
20241105,154500,7822591270,10350,10350,10350,10350,29678
20241105,154400,7822591270,10350,10350,10350,10350,0
20241105,154300,7822591270,10350,10350,10350,10350,0
20241105,154200,7822591270,10350,10350,10350,10350,0
20241105,154100,7822591270,10350,10350,10350,10350,0
20241105,154000,7822591270,10350,10350,10350,10350,0
20241105,153900,7822591270,10350,10350,10350,10350,0
20241105,153800,7822591270,10350,10350,10350,10350,0
20241105,153700,7822591270,10350,10350,10350,10350,0
20241105,153600,7822591270,10350,10350,10350,10350,0
20241105,153500,7822591270,10350,10350,10350,10350,0
20241105,153400,7822591270,10350,10350,10350,10350,0
20241105,153300,7822591270,10350,10350,10350,10350,0
20241105,153200,7822591270,10350,10350,10350,10350,0
20241105,153100,7822591270,10350,10350,10350,10350,0
20241105,153000,7822591270,10350,10350,10350,10350,29678
20241105,152900,7515423970,10360,10360,10360,10360,0
20241105,152800,7515423970,10360,10360,10360,10360,0
20241105,152700,7515423970,10360,10360,10360,10360,0
20241105,152600,7515423970,10360,10360,10360,10360,0
20241105,152500,7515423970,10360,10360,10360,10360,0
20241105,152400,7515423970,10360,10360,10360,10360,0
20241105,152300,7515423970,10360,10360,10360,10360,0
20241105,152200,7515423970,10360,10360,10360,10360,0
20241105,152100,7515423970,10360,10360,10360,10360,0
20241105,152000,7515423970,10360,10360,10360,10360,0
20241105,151900,7515423970,10360,10350,10360,10350,1607
20241105,151800,7498779660,10360,10350,10370,10350,1157
20241105,151700,7486793310,10360,10350,10370,10350,4919
20241105,151600,7435854720,10360,10370,10370,10350,2540
20241105,151500,7409534300,10360,10370,10380,10360,2195
20241105,151400,7386782650,10370,10360,10380,10360,2225
20241105,151300,7363708010,10370,10380,10380,10360,4171
20241105,151200,7320440950,10380,10370,10380,10370,859
20241105,151100,7311526140,10370,10360,10380,10360,2607
20241105,151000,7284487090,10370,10350,10370,10340,4015
20241105,150900,7242895860,10350,10350,10360,10330,4759
20241105,150800,7193652330,10360,10370,10370,10360,835
20241105,150700,7184999430,10360,10370,10370,10360,3751
20241105,150600,7146130180,10370,10370,10380,10360,1387
20241105,150500,7131746420,10380,10360,10380,10360,3292
20241105,150400,7097613470,10360,10340,10360,10330,8568
20241105,150300,7009034120,10340,10350,10350,10340,1795
20241105,150200,6990468710,10330,10340,10350,10330,3726
20241105,150100,6951956260,10340,10330,10350,10330,3597
20241105,150000,6914781890,10330,10340,10350,10330,2293
20241105,145900,6891080460,10330,10330,10340,10330,369
20241105,145800,6887267490,10340,10330,10340,10330,1172
20241105,145700,6875160090,10340,10330,10340,10330,942
20241105,145600,6865419880,10330,10330,10340,10330,1172
20241105,145500,6853312440,10330,10320,10340,10320,1326
20241105,145400,6839611920,10330,10330,10330,10320,1113
20241105,145300,6828115820,10340,10330,10340,10330,216
20241105,145200,6825883830,10330,10320,10340,10320,1448
20241105,145100,6810934720,10330,10320,10330,10320,1601
20241105,145000,6794409510,10330,10330,10330,10330,842
20241105,144900,6785711650,10330,10330,10330,10320,1267
20241105,144800,6772634590,10330,10330,10330,10320,740
20241105,144700,6764991470,10340,10330,10340,10320,876
20241105,144600,6755944140,10320,10320,10330,10320,2268
20241105,144500,6732524810,10330,10330,10330,10320,2434
20241105,144400,6707400030,10330,10320,10330,10320,1186
20241105,144300,6695157750,10320,10320,10340,10320,1050
20241105,144200,6684320390,10320,10330,10330,10320,1275
20241105,144100,6671159640,10330,10330,10330,10320,230
20241105,144000,6668784950,10320,10320,10330,10320,1202
20241105,143900,6656379360,10320,10330,10330,10320,2089
20241105,143800,6634819020,10330,10330,10340,10320,898
20241105,143700,6625542700,10330,10340,10340,10330,908
20241105,143600,6616162930,10330,10330,10330,10320,1171
20241105,143500,6604066700,10330,10320,10340,10320,999
20241105,143400,6593748350,10320,10320,10330,10320,1166
20241105,143300,6581714760,10330,10320,10330,10320,1305
20241105,143200,6568245220,10320,10320,10330,10320,1027
20241105,143100,6557644340,10320,10330,10330,10320,535
20241105,143000,6552118840,10330,10330,10340,10330,936
20241105,142900,6542449810,10330,10330,10340,10330,1165
20241105,142800,6530414880,10340,10310,10340,10310,2720
20241105,142700,6502331940,10310,10310,10320,10310,1141
20241105,142600,6490568090,10310,10310,10320,10310,1020
20241105,142500,6480051590,10310,10310,10320,10310,1530
20241105,142400,6464275840,10310,10310,10320,10310,2502
20241105,142300,6438479080,10310,10320,10320,10310,1648
20241105,142200,6421487840,10320,10320,10320,10310,2152
20241105,142100,6399297450,10320,10320,10320,10310,1326
20241105,142000,6385622070,10320,10320,10330,10310,1161
20241105,141900,6373640210,10330,10330,10340,10320,778
20241105,141800,6365604370,10320,10320,10330,10320,1639
20241105,141700,6348685240,10330,10320,10330,10320,1224
20241105,141600,6336052420,10320,10320,10330,10320,633
20241105,141500,6329516260,10320,10340,10340,10320,962
20241105,141400,6319587950,10340,10330,10340,10330,235
20241105,141300,6317159370,10340,10340,10340,10330,1403
20241105,141200,6302665400,10340,10320,10350,10320,2082
20241105,141100,6281176620,10330,10330,10330,10320,578
20241105,141000,6275209500,10350,10320,10350,10320,1305
20241105,140900,6261731980,10320,10330,10340,10320,498
20241105,140800,6256590950,10330,10320,10330,10320,1207
20241105,140700,6244133590,10320,10320,10320,10310,1492
20241105,140600,6228745180,10320,10310,10320,10310,1371
20241105,140500,6214609500,10320,10310,10320,10310,949
20241105,140400,6204824730,10310,10310,10320,10310,573
20241105,140300,6198914520,10310,10310,10320,10310,979
20241105,140200,6188820270,10310,10320,10320,10310,1202
20241105,140100,6176427350,10320,10320,10320,10310,1117
20241105,140000,6164909090,10310,10310,10320,10310,1264
20241105,135900,6151876740,10320,10320,10320,10310,990
20241105,135800,6141662990,10320,10300,10320,10300,1849
20241105,135700,6122602550,10310,10320,10320,10300,7821
20241105,135600,6041969590,10310,10330,10330,10310,684
20241105,135500,6034910690,10330,10320,10330,10310,2238
20241105,135400,6011825030,10330,10320,10330,10310,7109
20241105,135300,5938515130,10320,10320,10330,10320,1305
20241105,135200,5925047400,10320,10320,10330,10320,613
20241105,135100,5918721100,10330,10350,10350,10330,336
20241105,135000,5915249810,10350,10330,10350,10320,14245
20241105,134900,5768194560,10340,10340,10340,10330,1339
20241105,134800,5754362450,10330,10340,10340,10330,1108
20241105,134700,5742916210,10350,10340,10350,10330,956
20241105,134600,5733038970,10340,10330,10340,10330,1141
20241105,134500,5721251320,10330,10330,10340,10330,1556
20241105,134400,5705172550,10330,10340,10340,10330,1185
20241105,134300,5692931050,10340,10340,10350,10330,941
20241105,134200,5683202340,10350,10350,10350,10340,1971
20241105,134100,5662821540,10350,10350,10350,10340,1560
20241105,134000,5646687130,10350,10340,10350,10340,1257
20241105,133900,5633685480,10340,10350,10350,10340,389
20241105,133800,5629662910,10340,10340,10350,10340,2565
20241105,133700,5603139390,10340,10350,10350,10340,1135
20241105,133600,5591403160,10350,10350,10350,10340,996
20241105,133500,5581104070,10350,10350,10360,10350,3454
20241105,133400,5545350240,10360,10350,10360,10350,1313
20241105,133300,5531760090,10360,10350,10360,10350,176
20241105,133200,5529938200,10350,10360,10360,10350,3134
20241105,133100,5497501090,10360,10360,10360,10350,958
20241105,133000,5487585560,10350,10360,10360,10350,1209
20241105,132900,5475071710,10360,10360,10360,10350,1041
20241105,132800,5464296950,10350,10350,10370,10350,1172
20241105,132700,5452165770,10360,10360,10360,10350,354
20241105,132600,5448499520,10360,10350,10360,10350,2360
20241105,132500,5424070660,10360,10360,10360,10350,1168
20241105,132400,5411981600,10360,10360,10360,10350,968
20241105,132300,5401962650,10350,10360,10360,10350,905
20241105,132200,5392590130,10370,10350,10370,10350,2518
20241105,132100,5366512630,10350,10350,10360,10350,425
20241105,132000,5362113630,10350,10350,10360,10350,1458
20241105,131900,5347023170,10360,10360,10360,10350,1168
20241105,131800,5334934150,10350,10350,10360,10350,1176
20241105,131700,5322762340,10360,10360,10360,10350,921
20241105,131600,5313229760,10360,10350,10360,10350,1294
20241105,131500,5299835670,10360,10350,10360,10350,226
20241105,131400,5297495970,10360,10350,10360,10350,482
20241105,131300,5292504870,10350,10350,10360,10350,1280
20241105,131200,5279253450,10360,10360,10360,10350,1282
20241105,131100,5265975100,10350,10360,10370,10350,651
20241105,131000,5259231590,10360,10360,10370,10360,1031
20241105,130900,5248550390,10360,10350,10360,10350,735
20241105,130800,5240939330,10350,10360,10360,10350,977
20241105,130700,5230826700,10360,10350,10360,10350,1426
20241105,130600,5216055560,10350,10360,10360,10350,967
20241105,130500,5206047070,10360,10350,10360,10350,1099
20241105,130400,5194672390,10350,10350,10350,10350,906
20241105,130300,5185295290,10350,10350,10360,10350,1138
20241105,130200,5173516950,10350,10360,10360,10350,3699
20241105,130100,5135229300,10350,10360,10360,10350,379
20241105,130000,5131306060,10360,10350,10360,10350,1125
20241105,125900,5119662170,10360,10360,10360,10350,1147
20241105,125800,5107788470,10370,10360,10370,10360,1345
20241105,125700,5093854240,10360,10360,10370,10360,1265
20241105,125600,5080748740,10360,10360,10360,10360,375
20241105,125500,5076863740,10360,10360,10370,10360,1063
20241105,125400,5065850470,10370,10360,10370,10360,1175
20241105,125300,5053677400,10360,10360,10370,10360,1237
20241105,125200,5040860900,10360,10350,10360,10340,8323
20241105,125100,4954686470,10350,10340,10350,10340,1286
20241105,125000,4941389170,10350,10340,10350,10340,347
20241105,124900,4937799020,10340,10340,10350,10340,1523
20241105,124800,4922048160,10350,10340,10350,10340,861
20241105,124700,4913145000,10340,10350,10350,10340,1451
20241105,124600,4898141340,10350,10350,10360,10340,5700
20241105,124500,4839147730,10350,10350,10360,10350,4517
20241105,124400,4792396700,10360,10350,10360,10350,348
20241105,124300,4788794710,10350,10360,10360,10350,1009
20241105,124200,4778350630,10370,10360,10370,10360,1232
20241105,124100,4765586990,10360,10370,10370,10360,933
20241105,124000,4755920910,10370,10370,10370,10360,1130
20241105,123900,4744213870,10360,10360,10370,10360,939
20241105,123800,4734485670,10360,10370,10370,10360,359
20241105,123700,4730766040,10370,10370,10370,10360,1699
20241105,123600,4713156360,10360,10370,10370,10360,1159
20241105,123500,4701149050,10360,10370,10370,10360,1447
20241105,123400,4686157820,10360,10350,10360,10350,4895
20241105,123300,4635454760,10350,10350,10360,10350,1178
20241105,123200,4623262390,10360,10350,10360,10350,640
20241105,123100,4616633380,10350,10350,10360,10340,1896
20241105,123000,4597017500,10360,10360,10370,10350,2551
20241105,122900,4570598080,10360,10350,10370,10350,3718
20241105,122800,4532101970,10360,10350,10360,10350,3105
20241105,122700,4499965070,10360,10350,10360,10350,3009
20241105,122600,4468820880,10360,10350,10360,10350,1581
20241105,122500,4452454970,10360,10360,10380,10350,622
20241105,122400,4446006720,10360,10360,10360,10350,1493
20241105,122300,4430550370,10360,10360,10360,10350,1015
20241105,122200,4420042810,10350,10370,10370,10350,559
20241105,122100,4414254540,10360,10360,10360,10350,1204
20241105,122000,4401788940,10360,10350,10360,10350,1107
20241105,121900,4390331370,10360,10350,10360,10350,435
20241105,121800,4385828200,10360,10350,10360,10350,1198
20241105,121700,4373427610,10350,10360,10360,10350,1015
20241105,121600,4362913280,10370,10360,10370,10360,1064
20241105,121500,4351889920,10360,10370,10370,10350,1476
20241105,121400,4336596050,10370,10350,10380,10350,1129
20241105,121300,4324902160,10360,10360,10360,10350,319
20241105,121200,4321600420,10350,10360,10360,10350,1199
20241105,121100,4309190220,10360,10360,10360,10350,1267
20241105,121000,4296073940,10360,10350,10360,10350,1777
20241105,120900,4277678480,10360,10360,10360,10350,5582
20241105,120800,4219904370,10350,10350,10360,10350,1611
20241105,120700,4203230320,10350,10350,10360,10350,3119
20241105,120600,4170948290,10360,10350,10360,10350,1426
20241105,120500,4156186110,10360,10360,10360,10350,4297
20241105,120400,4111681360,10370,10370,10370,10360,1358
20241105,120300,4097612240,10370,10360,10370,10360,960
20241105,120200,4087666150,10360,10370,10370,10360,1976
20241105,120100,4067178340,10370,10370,10370,10370,488
20241105,120000,4062117780,10370,10370,10380,10370,933
20241105,115900,4052442540,10370,10370,10380,10370,1124
20241105,115800,4040786580,10370,10370,10380,10370,965
20241105,115700,4030779430,10370,10370,10370,10370,1016
20241105,115600,4020243510,10370,10370,10380,10370,978
20241105,115500,4010101570,10370,10370,10380,10370,386
20241105,115400,4006098410,10370,10370,10380,10370,1128
20241105,115300,3994400950,10370,10370,10380,10370,944
20241105,115200,3984611540,10370,10380,10380,10370,1252
20241105,115100,3971626990,10370,10380,10380,10370,1042
20241105,115000,3960821130,10370,10370,10380,10370,1157
20241105,114900,3948822940,10380,10370,10380,10370,385
20241105,114800,3944827820,10370,10380,10380,10370,1246
20241105,114700,3931905650,10380,10370,10380,10370,911
20241105,114600,3922458500,10370,10370,10370,10360,1969
20241105,114500,3902049090,10370,10360,10370,10360,1420
20241105,114400,3887336470,10370,10370,10380,10370,820
20241105,114300,3878833030,10380,10370,10380,10360,493
20241105,114200,3873722510,10360,10360,10370,10350,1961
20241105,114100,3853407670,10360,10360,10370,10360,757
20241105,114000,3845565100,10360,10370,10370,10360,1006
20241105,113900,3835142010,10370,10360,10370,10360,1268
20241105,113800,3822004170,10370,10360,10370,10360,917
20241105,113700,3812503950,10360,10370,10370,10360,1149
20241105,113600,3800591040,10380,10370,10380,10360,941
20241105,113500,3790835630,10370,10360,10370,10360,1739
20241105,113400,3772803360,10370,10370,10370,10360,1377
20241105,113300,3758531710,10370,10370,10380,10370,911
20241105,113200,3749084610,10380,10370,10380,10370,1128
20241105,113100,3737387130,10380,10370,10380,10370,1573
20241105,113000,3721072920,10370,10370,10390,10370,434
20241105,112900,3716571120,10370,10370,10380,10370,1734
20241105,112800,3698584360,10370,10370,10380,10370,2030
20241105,112700,3677522990,10380,10380,10380,10370,1139
20241105,112600,3665711300,10380,10380,10390,10370,4824
20241105,112500,3615634800,10380,10380,10390,10380,1268
20241105,112400,3602471490,10390,10390,10390,10380,372
20241105,112300,3598607700,10380,10390,10390,10380,1145
20241105,112200,3586722380,10390,10400,10400,10390,938
20241105,112100,3576974030,10390,10400,10400,10390,1121
20241105,112000,3565326710,10400,10390,10400,10390,1873
20241105,111900,3545860630,10390,10390,10390,10390,564
20241105,111800,3540000670,10400,10400,10400,10390,409
20241105,111700,3535751050,10390,10390,10400,10390,277
20241105,111600,3532871740,10390,10380,10390,10380,925
20241105,111500,3523264290,10390,10390,10390,10380,225
20241105,111400,3520927700,10390,10390,10390,10380,3924
20241105,111300,3480161740,10400,10390,10400,10390,173
20241105,111200,3478364060,10390,10390,10400,10390,355
20241105,111100,3474675530,10390,10400,10400,10390,345
20241105,111000,3471090870,10400,10400,10400,10390,142
20241105,110900,3469615130,10400,10390,10400,10390,347
20241105,110800,3466009430,10390,10390,10400,10390,275
20241105,110700,3463152100,10400,10390,10400,10390,311
20241105,110600,3459920790,10400,10390,10400,10390,1732
20241105,110500,3441925200,10400,10390,10400,10380,12020
20241105,110400,3317036260,10380,10380,10390,10380,241
20241105,110300,3314534610,10380,10380,10390,10380,723
20241105,110200,3307029790,10380,10390,10390,10380,1538
20241105,110100,3291065300,10390,10390,10390,10380,318
20241105,110000,3287763350,10380,10380,10390,10380,525
20241105,105900,3282313840,10390,10380,10390,10380,161
20241105,105800,3280642290,10390,10380,10390,10380,682
20241105,105700,3273563050,10380,10380,10390,10380,647
20241105,105600,3266842150,10390,10380,10390,10380,420
20241105,105500,3262482280,10390,10380,10390,10380,1528
20241105,105400,3246621600,10380,10390,10400,10380,2827
20241105,105300,3217253070,10390,10400,10400,10390,363
20241105,105200,3213481450,10400,10400,10400,10390,152
20241105,105100,3211902080,10400,10390,10400,10390,406
20241105,105000,3207683570,10390,10390,10400,10390,652
20241105,104900,3200909240,10400,10400,10410,10400,203
20241105,104800,3198797970,10400,10390,10400,10390,1669
20241105,104700,3181446980,10400,10390,10400,10390,349
20241105,104600,3177820690,10390,10400,10410,10390,970
20241105,104500,3167732710,10410,10400,10410,10390,265
20241105,104400,3164976820,10400,10400,10410,10400,346
20241105,104300,3161378350,10400,10390,10400,10390,343
20241105,104200,3157813480,10390,10410,10410,10390,253
20241105,104100,3155184500,10400,10390,10400,10390,1346
20241105,104000,3141188470,10390,10390,10400,10390,497
20241105,103900,3136024610,10390,10380,10390,10380,84
20241105,103800,3135152310,10390,10390,10400,10390,1164
20241105,103700,3123058310,10390,10390,10390,10380,414
20241105,103600,3118758850,10380,10390,10390,10380,573
20241105,103500,3112810330,10390,10400,10400,10380,1416
20241105,103400,3098101420,10390,10390,10400,10390,207
20241105,103300,3095950620,10390,10390,10400,10390,474
20241105,103200,3091025750,10390,10400,10410,10390,1271
20241105,103100,3077806230,10400,10400,10400,10400,287
20241105,103000,3074821430,10400,10400,10410,10400,350
20241105,102900,3071178380,10410,10400,10410,10400,203
20241105,102800,3069067110,10400,10410,10410,10400,94
20241105,102700,3068088710,10410,10420,10420,10410,886
20241105,102600,3058865440,10410,10400,10410,10400,1648
20241105,102500,3041726120,10390,10400,10400,10390,45
20241105,102400,3041258330,10390,10400,10400,10390,2282
20241105,102300,3017547950,10400,10400,10400,10390,343
20241105,102200,3013983790,10400,10400,10400,10390,24
20241105,102100,3013734290,10400,10400,10400,10400,424
20241105,102000,3009324690,10400,10400,10400,10390,821
20241105,101900,3000787290,10390,10430,10430,10390,1154
20241105,101800,2988786880,10440,10400,10440,10400,98
20241105,101700,2987764360,10400,10410,10440,10400,601
20241105,101600,2981510100,10410,10410,10410,10400,37
20241105,101500,2981125070,10390,10400,10410,10390,808
20241105,101400,2972724020,10400,10400,10410,10400,307
20241105,101300,2969531160,10400,10410,10420,10400,2297
20241105,101200,2945621350,10420,10460,10460,10420,4067
20241105,101100,2903179140,10460,10470,10470,10460,615
20241105,101000,2896741400,10470,10470,10470,10450,834
20241105,100900,2888017380,10460,10460,10460,10450,1242
20241105,100800,2875032090,10460,10450,10470,10440,1564
20241105,100700,2858687350,10460,10470,10470,10450,616
20241105,100600,2852242360,10450,10450,10460,10450,559
20241105,100500,2846396580,10450,10450,10450,10440,2390
20241105,100400,2821435900,10450,10450,10480,10450,28979
20241105,100300,2518353620,10450,10440,10450,10420,3982
20241105,100200,2476781100,10430,10440,10440,10430,1318
20241105,100100,2463031920,10440,10440,10440,10420,1144
20241105,100000,2451095990,10440,10440,10440,10430,439
20241105,095900,2446514260,10430,10440,10440,10430,776
20241105,095800,2438420280,10440,10450,10450,10440,700
20241105,095700,2431111670,10450,10450,10450,10430,1554
20241105,095600,2414897030,10430,10460,10460,10430,2503
20241105,095500,2388754200,10460,10450,10460,10450,1693
20241105,095400,2371057730,10450,10450,10450,10440,1987
20241105,095300,2350305360,10450,10470,10470,10440,4496
20241105,095200,2303320320,10480,10480,10480,10460,2598
20241105,095100,2276135370,10470,10460,10470,10450,5483
20241105,095000,2218757450,10450,10460,10460,10450,1240
20241105,094900,2205788640,10460,10460,10460,10460,1137
20241105,094800,2193895620,10470,10480,10480,10460,1202
20241105,094700,2181311960,10460,10450,10490,10440,8713
20241105,094600,2090157090,10450,10450,10450,10450,734
20241105,094500,2082486790,10450,10460,10460,10440,2070
20241105,094400,2060856550,10450,10460,10460,10440,841
20241105,094300,2052066860,10450,10440,10460,10430,6181
20241105,094200,1987504570,10440,10390,10440,10390,6386
20241105,094100,1921010690,10390,10380,10390,10380,1087
20241105,094000,1909724790,10370,10370,10370,10370,3425
20241105,093900,1874207540,10380,10390,10390,10370,2640
20241105,093800,1846807960,10390,10390,10390,10380,163
20241105,093700,1845115800,10390,10400,10400,10390,7
20241105,093600,1845043050,10400,10400,10400,10380,244
20241105,093500,1842505470,10400,10400,10400,10380,998
20241105,093400,1832137440,10400,10390,10400,10380,2004
20241105,093300,1811320480,10390,10390,10390,10390,17
20241105,093200,1811143850,10390,10390,10390,10370,1464
20241105,093100,1795947280,10390,10390,10390,10390,33
20241105,093000,1795604410,10380,10390,10390,10380,43
20241105,092900,1795157860,10390,10390,10390,10360,2210
20241105,092800,1772207430,10390,10390,10400,10390,1447
20241105,092700,1757173010,10400,10400,10410,10390,1213
20241105,092600,1744563000,10410,10410,10420,10400,2457
20241105,092500,1718985680,10410,10420,10420,10410,58
20241105,092400,1718381840,10420,10410,10420,10400,1084
20241105,092300,1707101420,10410,10420,10420,10410,3620
20241105,092200,1669416170,10420,10420,10430,10420,3653
20241105,092100,1631345890,10430,10430,10450,10430,2904
20241105,092000,1601036310,10430,10430,10440,10410,4634
20241105,091900,1552747330,10420,10360,10420,10350,16355
20241105,091800,1382705220,10330,10380,10380,10330,5496
20241105,091700,1325801510,10380,10350,10390,10350,6012
20241105,091600,1263483340,10350,10350,10350,10330,1976
20241105,091500,1243052490,10350,10360,10360,10340,2662
20241105,091400,1215501540,10350,10360,10360,10350,2265
20241105,091300,1192038720,10360,10360,10370,10360,886
20241105,091200,1182859560,10360,10340,10360,10340,1882
20241105,091100,1163395450,10340,10340,10340,10330,1762
20241105,091000,1145178050,10340,10330,10340,10330,3465
20241105,090900,1109368380,10330,10320,10340,10320,6835
20241105,090800,1038769120,10310,10310,10320,10300,3525
20241105,090700,1002417730,10310,10310,10310,10300,2057
20241105,090600,981211280,10310,10310,10310,10300,1532
20241105,090500,965416660,10310,10320,10320,10290,11250
20241105,090400,849497690,10310,10300,10310,10300,1781
20241105,090300,831144000,10300,10270,10300,10270,4749
20241105,090200,782289720,10280,10260,10290,10250,12609
20241105,090100,652891910,10260,10280,10310,10250,29430
20241105,090000,350624650,10280,10350,10360,10270,33685