KissMeData/034220/min/candle-20241107.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241107,191500,8208182370,10230,10230,10230,10230,55823
20241107,191400,8208182370,10230,10230,10230,10230,0
20241107,191300,8208182370,10230,10230,10230,10230,0
20241107,191200,8208182370,10230,10230,10230,10230,0
20241107,191100,8208182370,10230,10230,10230,10230,0
20241107,191000,8208182370,10230,10230,10230,10230,0
20241107,190900,8208182370,10230,10230,10230,10230,0
20241107,190800,8208182370,10230,10230,10230,10230,0
20241107,190700,8208182370,10230,10230,10230,10230,0
20241107,190600,8208182370,10230,10230,10230,10230,0
20241107,190500,8208182370,10230,10230,10230,10230,0
20241107,190400,8208182370,10230,10230,10230,10230,0
20241107,190300,8208182370,10230,10230,10230,10230,0
20241107,190200,8208182370,10230,10230,10230,10230,0
20241107,190100,8208182370,10230,10230,10230,10230,0
20241107,190000,8208182370,10230,10230,10230,10230,0
20241107,185900,8208182370,10230,10230,10230,10230,0
20241107,185800,8208182370,10230,10230,10230,10230,0
20241107,185700,8208182370,10230,10230,10230,10230,0
20241107,185600,8208182370,10230,10230,10230,10230,0
20241107,185500,8208182370,10230,10230,10230,10230,0
20241107,185400,8208182370,10230,10230,10230,10230,0
20241107,185300,8208182370,10230,10230,10230,10230,0
20241107,185200,8208182370,10230,10230,10230,10230,0
20241107,185100,8208182370,10230,10230,10230,10230,0
20241107,185000,8208182370,10230,10230,10230,10230,0
20241107,184900,8208182370,10230,10230,10230,10230,0
20241107,184800,8208182370,10230,10230,10230,10230,0
20241107,184700,8208182370,10230,10230,10230,10230,0
20241107,184600,8208182370,10230,10230,10230,10230,0
20241107,184500,8208182370,10230,10230,10230,10230,55823
20241107,184400,8208182370,10230,10230,10230,10230,0
20241107,184300,8208182370,10230,10230,10230,10230,0
20241107,184200,8208182370,10230,10230,10230,10230,0
20241107,184100,8208182370,10230,10230,10230,10230,0
20241107,184000,8208182370,10230,10230,10230,10230,0
20241107,183900,8208182370,10230,10230,10230,10230,0
20241107,183800,8208182370,10230,10230,10230,10230,0
20241107,183700,8208182370,10230,10230,10230,10230,0
20241107,183600,8208182370,10230,10230,10230,10230,0
20241107,183500,8208182370,10230,10230,10230,10230,0
20241107,183400,8208182370,10230,10230,10230,10230,0
20241107,183300,8208182370,10230,10230,10230,10230,0
20241107,183200,8208182370,10230,10230,10230,10230,0
20241107,183100,8208182370,10230,10230,10230,10230,0
20241107,183000,8208182370,10230,10230,10230,10230,0
20241107,182900,8208182370,10230,10230,10230,10230,0
20241107,182800,8208182370,10230,10230,10230,10230,0
20241107,182700,8208182370,10230,10230,10230,10230,0
20241107,182600,8208182370,10230,10230,10230,10230,0
20241107,182500,8208182370,10230,10230,10230,10230,0
20241107,182400,8208182370,10230,10230,10230,10230,0
20241107,182300,8208182370,10230,10230,10230,10230,0
20241107,182200,8208182370,10230,10230,10230,10230,0
20241107,182100,8208182370,10230,10230,10230,10230,0
20241107,182000,8208182370,10230,10230,10230,10230,0
20241107,181900,8208182370,10230,10230,10230,10230,0
20241107,181800,8208182370,10230,10230,10230,10230,0
20241107,181700,8208182370,10230,10230,10230,10230,0
20241107,181600,8208182370,10230,10230,10230,10230,0
20241107,181500,8208182370,10230,10230,10230,10230,55823
20241107,181400,8208182370,10230,10230,10230,10230,0
20241107,181300,8208182370,10230,10230,10230,10230,0
20241107,181200,8208182370,10230,10230,10230,10230,0
20241107,181100,8208182370,10230,10230,10230,10230,0
20241107,181000,8208182370,10230,10230,10230,10230,0
20241107,180900,8208182370,10230,10230,10230,10230,0
20241107,180800,8208182370,10230,10230,10230,10230,0
20241107,180700,8208182370,10230,10230,10230,10230,0
20241107,180600,8208182370,10230,10230,10230,10230,0
20241107,180500,8208182370,10230,10230,10230,10230,0
20241107,180400,8208182370,10230,10230,10230,10230,0
20241107,180300,8208182370,10230,10230,10230,10230,0
20241107,180200,8208182370,10230,10230,10230,10230,0
20241107,180100,8208182370,10230,10230,10230,10230,0
20241107,180000,8208182370,10230,10230,10230,10230,0
20241107,175900,8208182370,10230,10230,10230,10230,0
20241107,175800,8208182370,10230,10230,10230,10230,0
20241107,175700,8208182370,10230,10230,10230,10230,0
20241107,175600,8208182370,10230,10230,10230,10230,0
20241107,175500,8208182370,10230,10230,10230,10230,0
20241107,175400,8208182370,10230,10230,10230,10230,0
20241107,175300,8208182370,10230,10230,10230,10230,0
20241107,175200,8208182370,10230,10230,10230,10230,0
20241107,175100,8208182370,10230,10230,10230,10230,0
20241107,175000,8208182370,10230,10230,10230,10230,0
20241107,174900,8208182370,10230,10230,10230,10230,0
20241107,174800,8208182370,10230,10230,10230,10230,0
20241107,174700,8208182370,10230,10230,10230,10230,0
20241107,174600,8208182370,10230,10230,10230,10230,0
20241107,174500,8208182370,10230,10230,10230,10230,55823
20241107,174400,8208182370,10230,10230,10230,10230,0
20241107,174300,8208182370,10230,10230,10230,10230,0
20241107,174200,8208182370,10230,10230,10230,10230,0
20241107,174100,8208182370,10230,10230,10230,10230,0
20241107,174000,8208182370,10230,10230,10230,10230,0
20241107,173900,8208182370,10230,10230,10230,10230,0
20241107,173800,8208182370,10230,10230,10230,10230,0
20241107,173700,8208182370,10230,10230,10230,10230,0
20241107,173600,8208182370,10230,10230,10230,10230,0
20241107,173500,8208182370,10230,10230,10230,10230,0
20241107,173400,8208182370,10230,10230,10230,10230,0
20241107,173300,8208182370,10230,10230,10230,10230,0
20241107,173200,8208182370,10230,10230,10230,10230,0
20241107,173100,8208182370,10230,10230,10230,10230,0
20241107,173000,8208182370,10230,10230,10230,10230,0
20241107,172900,8208182370,10230,10230,10230,10230,0
20241107,172800,8208182370,10230,10230,10230,10230,0
20241107,172700,8208182370,10230,10230,10230,10230,0
20241107,172600,8208182370,10230,10230,10230,10230,0
20241107,172500,8208182370,10230,10230,10230,10230,0
20241107,172400,8208182370,10230,10230,10230,10230,0
20241107,172300,8208182370,10230,10230,10230,10230,0
20241107,172200,8208182370,10230,10230,10230,10230,0
20241107,172100,8208182370,10230,10230,10230,10230,0
20241107,172000,8208182370,10230,10230,10230,10230,0
20241107,171900,8208182370,10230,10230,10230,10230,0
20241107,171800,8208182370,10230,10230,10230,10230,0
20241107,171700,8208182370,10230,10230,10230,10230,0
20241107,171600,8208182370,10230,10230,10230,10230,0
20241107,171500,8208182370,10230,10230,10230,10230,55823
20241107,171400,8208182370,10230,10230,10230,10230,0
20241107,171300,8208182370,10230,10230,10230,10230,0
20241107,171200,8208182370,10230,10230,10230,10230,0
20241107,171100,8208182370,10230,10230,10230,10230,0
20241107,171000,8208182370,10230,10230,10230,10230,0
20241107,170900,8208182370,10230,10230,10230,10230,0
20241107,170800,8208182370,10230,10230,10230,10230,0
20241107,170700,8208182370,10230,10230,10230,10230,0
20241107,170600,8208182370,10230,10230,10230,10230,0
20241107,170500,8208182370,10230,10230,10230,10230,0
20241107,170400,8208182370,10230,10230,10230,10230,0
20241107,170300,8208182370,10230,10230,10230,10230,0
20241107,170200,8208182370,10230,10230,10230,10230,0
20241107,170100,8208182370,10230,10230,10230,10230,0
20241107,170000,8208182370,10230,10230,10230,10230,0
20241107,165900,8208182370,10230,10230,10230,10230,0
20241107,165800,8208182370,10230,10230,10230,10230,0
20241107,165700,8208182370,10230,10230,10230,10230,0
20241107,165600,8208182370,10230,10230,10230,10230,0
20241107,165500,8208182370,10230,10230,10230,10230,0
20241107,165400,8208182370,10230,10230,10230,10230,0
20241107,165300,8208182370,10230,10230,10230,10230,0
20241107,165200,8208182370,10230,10230,10230,10230,0
20241107,165100,8208182370,10230,10230,10230,10230,0
20241107,165000,8208182370,10230,10230,10230,10230,0
20241107,164900,8208182370,10230,10230,10230,10230,0
20241107,164800,8208182370,10230,10230,10230,10230,0
20241107,164700,8208182370,10230,10230,10230,10230,0
20241107,164600,8208182370,10230,10230,10230,10230,0
20241107,164500,8208182370,10230,10230,10230,10230,55823
20241107,164400,8208182370,10230,10230,10230,10230,0
20241107,164300,8208182370,10230,10230,10230,10230,0
20241107,164200,8208182370,10230,10230,10230,10230,0
20241107,164100,8208182370,10230,10230,10230,10230,0
20241107,164000,8208182370,10230,10230,10230,10230,0
20241107,163900,8208182370,10230,10230,10230,10230,0
20241107,163800,8208182370,10230,10230,10230,10230,0
20241107,163700,8208182370,10230,10230,10230,10230,0
20241107,163600,8208182370,10230,10230,10230,10230,0
20241107,163500,8208182370,10230,10230,10230,10230,0
20241107,163400,8208182370,10230,10230,10230,10230,0
20241107,163300,8208182370,10230,10230,10230,10230,0
20241107,163200,8208182370,10230,10230,10230,10230,0
20241107,163100,8208182370,10230,10230,10230,10230,0
20241107,163000,8208182370,10230,10230,10230,10230,0
20241107,162900,8208182370,10230,10230,10230,10230,0
20241107,162800,8208182370,10230,10230,10230,10230,0
20241107,162700,8208182370,10230,10230,10230,10230,0
20241107,162600,8208182370,10230,10230,10230,10230,0
20241107,162500,8208182370,10230,10230,10230,10230,0
20241107,162400,8208182370,10230,10230,10230,10230,0
20241107,162300,8208182370,10230,10230,10230,10230,0
20241107,162200,8208182370,10230,10230,10230,10230,0
20241107,162100,8208182370,10230,10230,10230,10230,0
20241107,162000,8208182370,10230,10230,10230,10230,0
20241107,161900,8208182370,10230,10230,10230,10230,0
20241107,161800,8208182370,10230,10230,10230,10230,0
20241107,161700,8208182370,10230,10230,10230,10230,0
20241107,161600,8208182370,10230,10230,10230,10230,0
20241107,161500,8208182370,10230,10230,10230,10230,55823
20241107,161400,8208182370,10230,10230,10230,10230,0
20241107,161300,8208182370,10230,10230,10230,10230,0
20241107,161200,8208182370,10230,10230,10230,10230,0
20241107,161100,8208182370,10230,10230,10230,10230,0
20241107,161000,8208182370,10230,10230,10230,10230,0
20241107,160900,8208182370,10230,10230,10230,10230,0
20241107,160800,8208182370,10230,10230,10230,10230,0
20241107,160700,8208182370,10230,10230,10230,10230,0
20241107,160600,8208182370,10230,10230,10230,10230,0
20241107,160500,8208182370,10230,10230,10230,10230,0
20241107,160400,8208182370,10230,10230,10230,10230,0
20241107,160300,8208182370,10230,10230,10230,10230,0
20241107,160200,8208182370,10230,10230,10230,10230,0
20241107,160100,8208182370,10230,10230,10230,10230,0
20241107,160000,8208182370,10230,10230,10230,10230,0
20241107,155900,8208182370,10230,10230,10230,10230,0
20241107,155800,8208182370,10230,10230,10230,10230,0
20241107,155700,8208182370,10230,10230,10230,10230,0
20241107,155600,8208182370,10230,10230,10230,10230,0
20241107,155500,8208182370,10230,10230,10230,10230,0
20241107,155400,8208182370,10230,10230,10230,10230,0
20241107,155300,8208182370,10230,10230,10230,10230,0
20241107,155200,8208182370,10230,10230,10230,10230,0
20241107,155100,8208182370,10230,10230,10230,10230,0
20241107,155000,8208182370,10230,10230,10230,10230,0
20241107,154900,8208182370,10230,10230,10230,10230,0
20241107,154800,8208182370,10230,10230,10230,10230,0
20241107,154700,8208182370,10230,10230,10230,10230,0
20241107,154600,8208182370,10230,10230,10230,10230,0
20241107,154500,8208182370,10230,10230,10230,10230,55823
20241107,154400,8208182370,10230,10230,10230,10230,0
20241107,154300,8208182370,10230,10230,10230,10230,0
20241107,154200,8208182370,10230,10230,10230,10230,0
20241107,154100,8208182370,10230,10230,10230,10230,0
20241107,154000,8208182370,10230,10230,10230,10230,0
20241107,153900,8208182370,10230,10230,10230,10230,0
20241107,153800,8208182370,10230,10230,10230,10230,0
20241107,153700,8208182370,10230,10230,10230,10230,0
20241107,153600,8208182370,10230,10230,10230,10230,0
20241107,153500,8208182370,10230,10230,10230,10230,0
20241107,153400,8208182370,10230,10230,10230,10230,0
20241107,153300,8208182370,10230,10230,10230,10230,0
20241107,153200,8208182370,10230,10230,10230,10230,0
20241107,153100,8208182370,10230,10230,10230,10230,0
20241107,153000,8208182370,10230,10230,10230,10230,55823
20241107,152900,7637113080,10280,10280,10280,10280,0
20241107,152800,7637113080,10280,10280,10280,10280,0
20241107,152700,7637113080,10280,10280,10280,10280,0
20241107,152600,7637113080,10280,10280,10280,10280,0
20241107,152500,7637113080,10280,10280,10280,10280,0
20241107,152400,7637113080,10280,10280,10280,10280,0
20241107,152300,7637113080,10280,10280,10280,10280,0
20241107,152200,7637113080,10280,10280,10280,10280,0
20241107,152100,7637113080,10280,10280,10280,10280,0
20241107,152000,7637113080,10280,10280,10280,10280,0
20241107,151900,7637113080,10280,10270,10280,10260,1879
20241107,151800,7617802650,10260,10260,10270,10260,589
20241107,151700,7611756140,10270,10260,10280,10260,8591
20241107,151600,7523476760,10270,10270,10270,10260,581
20241107,151500,7517513880,10270,10270,10270,10270,121
20241107,151400,7516271210,10270,10260,10270,10260,611
20241107,151300,7509996700,10260,10270,10270,10260,2918
20241107,151200,7480029950,10260,10260,10270,10260,96
20241107,151100,7479044790,10260,10250,10260,10250,2861
20241107,151000,7449690970,10250,10250,10260,10250,65
20241107,150900,7449024150,10250,10260,10260,10250,770
20241107,150800,7441130660,10250,10250,10260,10250,111
20241107,150700,7439991900,10260,10260,10260,10240,15316
20241107,150600,7283114060,10260,10250,10260,10250,829
20241107,150500,7274608620,10250,10260,10260,10250,830
20241107,150400,7266100060,10260,10260,10260,10250,189
20241107,150300,7264161010,10260,10260,10260,10260,1464
20241107,150200,7249140370,10260,10270,10270,10260,44
20241107,150100,7248688580,10270,10260,10270,10250,2200
20241107,150000,7226136460,10260,10250,10260,10250,3478
20241107,145900,7190475870,10250,10250,10260,10250,150
20241107,145800,7188938020,10260,10260,10260,10240,1214
20241107,145700,7176494460,10260,10250,10260,10250,614
20241107,145600,7170194960,10250,10270,10270,10250,93
20241107,145500,7169239950,10240,10260,10270,10240,1282
20241107,145400,7156095640,10260,10270,10270,10260,1704
20241107,145300,7138611950,10270,10260,10270,10250,3681
20241107,145200,7100844640,10260,10260,10260,10250,68
20241107,145100,7100147000,10260,10250,10260,10240,809
20241107,145000,7091854400,10260,10250,10260,10250,5256
20241107,144900,7037929850,10260,10250,10260,10240,1979
20241107,144800,7017644940,10250,10250,10250,10240,240
20241107,144700,7015185040,10250,10250,10250,10240,762
20241107,144600,7007374630,10250,10250,10250,10240,3243
20241107,144500,6974163980,10250,10250,10250,10240,1362
20241107,144400,6960204050,10240,10250,10260,10240,1262
20241107,144300,6947268010,10260,10250,10260,10250,658
20241107,144200,6940518080,10260,10240,10260,10240,2525
20241107,144100,6914637080,10250,10250,10250,10240,311
20241107,144000,6911450380,10250,10250,10250,10240,739
20241107,143900,6903881680,10250,10240,10250,10240,450
20241107,143800,6899272320,10250,10250,10260,10240,5568
20241107,143700,6842209970,10260,10260,10260,10250,189
20241107,143600,6840270920,10260,10260,10260,10250,1180
20241107,143500,6828164220,10260,10260,10270,10250,3888
20241107,143400,6788273430,10260,10260,10270,10260,1037
20241107,143300,6777633530,10270,10260,10270,10260,88
20241107,143200,6776729870,10270,10260,10270,10260,253
20241107,143100,6774132320,10270,10270,10280,10260,3106
20241107,143000,6742233720,10270,10280,10280,10270,209
20241107,142900,6740085300,10280,10280,10280,10270,132
20241107,142800,6738728440,10280,10280,10280,10270,170
20241107,142700,6736980930,10280,10280,10280,10280,245
20241107,142600,6734462330,10270,10280,10280,10270,109
20241107,142500,6733341910,10280,10280,10280,10270,1216
20241107,142400,6720841530,10280,10280,10290,10280,78
20241107,142300,6720039070,10280,10280,10290,10270,523
20241107,142200,6714662270,10280,10280,10280,10270,246
20241107,142100,6712133640,10280,10280,10280,10270,242
20241107,142000,6709645980,10280,10290,10290,10280,1224
20241107,141900,6697061940,10290,10290,10290,10280,1167
20241107,141800,6685056790,10290,10280,10290,10280,122
20241107,141700,6683801500,10280,10290,10290,10280,82
20241107,141600,6682957930,10290,10290,10300,10280,2336
20241107,141500,6658920510,10290,10280,10300,10280,6653
20241107,141400,6590425560,10290,10290,10300,10280,1652
20241107,141300,6573426330,10300,10300,10300,10290,1013
20241107,141200,6562992520,10300,10300,10300,10290,166
20241107,141100,6561282820,10300,10300,10300,10290,279
20241107,141000,6558409210,10300,10310,10310,10290,4716
20241107,140900,6509864460,10310,10300,10310,10300,518
20241107,140800,6504528150,10290,10300,10300,10290,233
20241107,140700,6502128840,10290,10300,10300,10290,299
20241107,140600,6499050250,10300,10290,10300,10290,1195
20241107,140500,6486742530,10300,10290,10300,10290,206
20241107,140400,6484620880,10290,10290,10300,10290,947
20241107,140300,6474876170,10290,10290,10300,10290,222
20241107,140200,6472590250,10290,10290,10300,10290,772
20241107,140100,6464640810,10290,10290,10300,10290,1883
20241107,140000,6445259910,10290,10300,10300,10290,781
20241107,135900,6437217820,10300,10290,10310,10290,807
20241107,135800,6428905800,10300,10300,10300,10290,391
20241107,135700,6424878550,10300,10300,10310,10290,606
20241107,135600,6418636800,10300,10300,10300,10290,928
20241107,135500,6409078490,10300,10300,10300,10290,3540
20241107,135400,6372624210,10300,10310,10320,10300,884
20241107,135300,6363515230,10310,10310,10310,10300,296
20241107,135200,6360463610,10310,10320,10320,10300,5546
20241107,135100,6303259580,10320,10330,10330,10320,5447
20241107,135000,6247044110,10330,10320,10330,10320,254
20241107,134900,6244422380,10320,10330,10330,10320,83
20241107,134800,6243565110,10330,10320,10330,10320,1233
20241107,134700,6230828320,10330,10330,10330,10320,221
20241107,134600,6228545430,10320,10330,10330,10320,124
20241107,134500,6227264610,10330,10330,10330,10320,3004
20241107,134400,6196233430,10330,10330,10330,10320,1199
20241107,134300,6183847810,10330,10320,10330,10320,573
20241107,134200,6177931810,10320,10330,10330,10320,1097
20241107,134100,6166602740,10330,10340,10340,10330,210
20241107,134000,6164433380,10330,10330,10330,10320,247
20241107,133900,6161881920,10330,10330,10340,10330,313
20241107,133800,6158646750,10330,10340,10340,10330,889
20241107,133700,6149455030,10340,10330,10340,10320,895
20241107,133600,6140208420,10340,10330,10340,10330,231
20241107,133500,6137820700,10330,10330,10330,10320,562
20241107,133400,6132015330,10330,10330,10330,10320,608
20241107,133300,6125735290,10330,10320,10330,10320,314
20241107,133200,6122493710,10320,10320,10330,10320,212
20241107,133100,6120304630,10320,10330,10330,10320,144
20241107,133000,6118817240,10330,10320,10330,10320,66
20241107,132900,6118135550,10330,10320,10330,10320,299
20241107,132800,6115047220,10320,10330,10330,10320,277
20241107,132700,6112185910,10330,10330,10330,10320,317
20241107,132600,6108913840,10330,10320,10330,10320,261
20241107,132500,6106218390,10330,10330,10330,10320,1332
20241107,132400,6092469520,10330,10330,10330,10320,42
20241107,132300,6092035760,10320,10320,10330,10320,824
20241107,132200,6083529730,10330,10330,10340,10320,2988
20241107,132100,6052672390,10330,10340,10340,10330,4024
20241107,132000,6011075700,10350,10340,10350,10340,5725
20241107,131900,5951879000,10350,10350,10350,10340,353
20241107,131800,5948227050,10350,10340,10350,10340,55
20241107,131700,5947657870,10350,10350,10350,10340,355
20241107,131600,5943983720,10360,10360,10360,10340,799
20241107,131500,5935707260,10360,10350,10360,10340,1058
20241107,131400,5924757190,10350,10350,10350,10340,646
20241107,131300,5918072370,10350,10340,10360,10340,935
20241107,131200,5908395260,10340,10340,10360,10340,1237
20241107,131100,5895591700,10350,10350,10350,10330,315
20241107,131000,5892331650,10350,10330,10360,10330,124
20241107,130900,5891048070,10320,10360,10360,10320,12790
20241107,130800,5758801440,10360,10360,10370,10350,622
20241107,130700,5752357410,10360,10360,10360,10350,2366
20241107,130600,5727845740,10360,10370,10370,10360,346
20241107,130500,5724257970,10370,10370,10380,10370,4275
20241107,130400,5679895370,10380,10370,10380,10360,3353
20241107,130300,5645116800,10370,10370,10370,10360,268
20241107,130200,5642337790,10370,10360,10370,10360,422
20241107,130100,5637964840,10360,10360,10370,10360,217
20241107,130000,5635715690,10360,10370,10370,10360,316
20241107,125900,5632441580,10360,10370,10370,10360,709
20241107,125800,5625093440,10360,10360,10370,10350,1968
20241107,125700,5604699770,10350,10370,10370,10350,221
20241107,125600,5602409710,10370,10370,10380,10360,835
20241107,125500,5593752260,10370,10360,10380,10360,1611
20241107,125400,5577032240,10370,10370,10370,10360,3868
20241107,125300,5536925750,10370,10360,10370,10360,1855
20241107,125200,5517707060,10350,10330,10360,10330,2113
20241107,125100,5495837390,10330,10350,10350,10330,3601
20241107,125000,5458601190,10340,10340,10350,10340,134
20241107,124900,5457214730,10340,10350,10350,10340,229
20241107,124800,5454844780,10340,10340,10350,10330,404
20241107,124700,5450666240,10340,10350,10350,10340,979
20241107,124600,5440536670,10340,10340,10350,10340,410
20241107,124500,5436295420,10340,10340,10340,10330,334
20241107,124400,5432842070,10330,10340,10350,10330,799
20241107,124300,5424579990,10330,10340,10340,10330,1595
20241107,124200,5408088100,10330,10340,10340,10330,292
20241107,124100,5405069300,10330,10330,10340,10330,256
20241107,124000,5402423260,10330,10330,10340,10330,152
20241107,123900,5400851820,10330,10340,10340,10320,627
20241107,123800,5394374640,10340,10330,10340,10330,1419
20241107,123700,5379713190,10340,10340,10340,10330,438
20241107,123600,5375184410,10330,10330,10340,10330,374
20241107,123500,5371319240,10330,10330,10340,10330,111
20241107,123400,5370171740,10330,10330,10340,10330,237
20241107,123300,5367722020,10330,10320,10350,10320,220
20241107,123200,5365448030,10320,10330,10330,10320,1052
20241107,123100,5354581080,10330,10340,10350,10330,2592
20241107,123000,5327780050,10340,10340,10350,10340,225
20241107,122900,5325451540,10340,10340,10350,10340,1980
20241107,122800,5304966790,10340,10340,10350,10340,1385
20241107,122700,5290644550,10340,10340,10350,10340,498
20241107,122600,5285492000,10340,10350,10350,10340,1203
20241107,122500,5273048050,10350,10350,10350,10340,426
20241107,122400,5268639450,10340,10350,10350,10340,1841
20241107,122300,5249592040,10340,10350,10350,10340,3945
20241107,122200,5208766500,10340,10340,10350,10340,2437
20241107,122100,5183561690,10340,10340,10350,10340,418
20241107,122000,5179236840,10350,10350,10350,10340,1043
20241107,121900,5168442290,10340,10350,10350,10340,1117
20241107,121800,5156881570,10350,10360,10370,10350,1379
20241107,121700,5142590690,10360,10350,10370,10350,4135
20241107,121600,5099778340,10340,10330,10340,10320,11104
20241107,121500,4984985600,10330,10330,10340,10330,1306
20241107,121400,4971481930,10330,10340,10340,10330,841
20241107,121300,4962786780,10340,10340,10340,10330,2376
20241107,121200,4938220190,10330,10320,10340,10310,1573
20241107,121100,4921971000,10330,10310,10340,10310,3237
20241107,121000,4888550910,10300,10310,10320,10300,2140
20241107,120900,4866494980,10310,10310,10310,10300,1979
20241107,120800,4846091710,10310,10300,10310,10300,4153
20241107,120700,4803286960,10300,10300,10300,10290,1407
20241107,120600,4788795410,10300,10300,10300,10290,857
20241107,120500,4779969650,10290,10300,10300,10280,953
20241107,120400,4770162960,10290,10290,10300,10290,1160
20241107,120300,4758225810,10290,10270,10290,10270,6048
20241107,120200,4696046980,10280,10270,10280,10260,1530
20241107,120100,4680331960,10260,10260,10270,10260,991
20241107,120000,4670154690,10260,10260,10270,10260,658
20241107,115900,4663398320,10260,10250,10270,10250,3670
20241107,115800,4625742250,10250,10260,10260,10250,1340
20241107,115700,4611998030,10260,10260,10260,10250,212
20241107,115600,4609823100,10250,10250,10260,10250,181
20241107,115500,4607966640,10250,10250,10260,10250,297
20241107,115400,4604921350,10250,10260,10260,10250,328
20241107,115300,4601556290,10250,10250,10260,10250,511
20241107,115200,4596317750,10250,10250,10260,10250,385
20241107,115100,4592370330,10250,10260,10260,10250,181
20241107,115000,4590513880,10250,10250,10250,10250,130
20241107,114900,4589181380,10260,10250,10260,10250,366
20241107,114800,4585429310,10260,10240,10260,10240,5289
20241107,114700,4531217140,10240,10250,10250,10240,171
20241107,114600,4529464710,10250,10250,10260,10250,1618
20241107,114500,4512879200,10260,10250,10260,10240,1452
20241107,114400,4497995530,10240,10240,10250,10240,206
20241107,114300,4495885340,10240,10250,10250,10240,754
20241107,114200,4488157040,10250,10250,10250,10240,1156
20241107,114100,4476308350,10250,10240,10250,10240,115
20241107,114000,4475130020,10240,10240,10250,10240,341
20241107,113900,4471637830,10250,10240,10250,10240,634
20241107,113800,4465142880,10240,10250,10250,10240,752
20241107,113700,4457434930,10260,10260,10270,10250,1826
20241107,113600,4438695700,10260,10250,10270,10250,1776
20241107,113500,4420462330,10250,10260,10260,10250,120
20241107,113400,4419231300,10250,10250,10260,10250,119
20241107,113300,4418011200,10250,10260,10260,10250,979
20241107,113200,4407975840,10250,10250,10260,10250,56
20241107,113100,4407401620,10250,10250,10260,10250,2606
20241107,113000,4380679470,10260,10250,10260,10250,103
20241107,112900,4379623290,10250,10240,10260,10240,2107
20241107,112800,4358024810,10240,10240,10250,10240,62
20241107,112700,4357389680,10240,10250,10250,10240,1930
20241107,112600,4337617290,10240,10240,10240,10230,3316
20241107,112500,4303663240,10230,10240,10240,10230,118
20241107,112400,4302455400,10230,10230,10240,10230,74
20241107,112300,4301698180,10240,10230,10240,10230,2166
20241107,112200,4279526950,10230,10220,10230,10220,1768
20241107,112100,4261440560,10230,10220,10230,10220,184
20241107,112000,4259558470,10220,10220,10230,10220,152
20241107,111900,4258004670,10220,10220,10230,10220,91
20241107,111800,4257074190,10220,10220,10230,10220,1060
20241107,111700,4246230780,10220,10240,10240,10220,651
20241107,111600,4239571540,10230,10240,10240,10230,305
20241107,111500,4236451050,10240,10240,10240,10230,50
20241107,111400,4235939210,10240,10230,10240,10230,74
20241107,111300,4235181830,10230,10240,10240,10230,189
20241107,111200,4233247110,10230,10240,10240,10230,634
20241107,111100,4226760720,10230,10230,10240,10230,269
20241107,111000,4224008710,10230,10220,10230,10220,284
20241107,110900,4221104490,10220,10220,10230,10220,170
20241107,110800,4219366120,10230,10220,10230,10220,5144
20241107,110700,4166744470,10220,10220,10230,10220,1049
20241107,110600,4156014540,10220,10220,10230,10220,263
20241107,110500,4153325840,10220,10220,10230,10220,376
20241107,110400,4149479670,10220,10220,10230,10220,1620
20241107,110300,4132907270,10220,10220,10230,10220,489
20241107,110200,4127908680,10220,10220,10230,10220,90
20241107,110100,4126988620,10220,10220,10230,10220,1688
20241107,110000,4109736840,10220,10220,10220,10210,3530
20241107,105900,4073691020,10210,10210,10220,10210,2191
20241107,105800,4051320770,10210,10200,10210,10200,1997
20241107,105700,4030932180,10210,10200,10210,10200,138
20241107,105600,4029523390,10200,10210,10210,10200,85
20241107,105500,4028656340,10200,10200,10210,10200,2493
20241107,105400,4003227260,10210,10200,10210,10200,126
20241107,105300,4001941630,10200,10200,10210,10200,79
20241107,105200,4001135320,10200,10210,10210,10200,1307
20241107,105100,3987798360,10210,10220,10220,10200,1819
20241107,105000,3969231970,10210,10210,10220,10210,1036
20241107,104900,3958654400,10210,10210,10220,10210,908
20241107,104800,3949374830,10210,10210,10220,10210,127
20241107,104700,3948077100,10220,10220,10220,10210,1158
20241107,104600,3936243470,10210,10210,10220,10210,382
20241107,104500,3932342700,10210,10210,10220,10210,51
20241107,104400,3931821580,10220,10210,10220,10210,2744
20241107,104300,3903804120,10210,10200,10210,10200,86
20241107,104200,3902926240,10200,10210,10210,10200,267
20241107,104100,3900200270,10210,10230,10230,10210,990
20241107,104000,3890082010,10230,10230,10230,10220,214
20241107,103900,3887894150,10220,10230,10230,10220,27
20241107,103800,3887618080,10220,10220,10230,10220,2004
20241107,103700,3867117380,10220,10220,10230,10210,5798
20241107,103600,3807862180,10210,10210,10220,10210,970
20241107,103500,3797953600,10210,10220,10220,10210,432
20241107,103400,3793542180,10210,10220,10220,10210,347
20241107,103300,3789999110,10210,10200,10210,10200,2420
20241107,103200,3765291630,10200,10210,10210,10200,444
20241107,103100,3760759060,10200,10210,10210,10200,724
20241107,103000,3753370080,10200,10200,10210,10200,27
20241107,102900,3753094640,10200,10210,10210,10200,156
20241107,102800,3751502070,10210,10210,10210,10200,246
20241107,102700,3748992360,10210,10200,10210,10190,3041
20241107,102600,3717957040,10200,10200,10210,10200,53
20241107,102500,3717416090,10210,10200,10210,10190,1465
20241107,102400,3702470910,10200,10190,10200,10190,2381
20241107,102300,3678185000,10200,10190,10200,10190,1082
20241107,102200,3667149730,10190,10200,10200,10190,273
20241107,102100,3664365900,10190,10200,10200,10190,848
20241107,102000,3655719160,10200,10220,10220,10200,1830
20241107,101900,3637042580,10220,10220,10220,10210,132
20241107,101800,3635693840,10210,10220,10220,10210,478
20241107,101700,3630812550,10210,10220,10220,10200,2851
20241107,101600,3601704220,10220,10220,10220,10210,267
20241107,101500,3598976960,10220,10220,10220,10210,441
20241107,101400,3594471130,10210,10200,10210,10200,2593
20241107,101300,3567998920,10200,10200,10210,10190,4068
20241107,101200,3526505280,10200,10190,10200,10190,140
20241107,101100,3525077590,10190,10190,10190,10190,40
20241107,101000,3524669990,10200,10180,10200,10180,3823
20241107,100900,3485716440,10180,10170,10180,10170,1832
20241107,100800,3467068870,10180,10180,10180,10170,1187
20241107,100700,3454986310,10180,10190,10190,10180,195
20241107,100600,3453001060,10190,10180,10190,10180,567
20241107,100500,3447227940,10180,10180,10190,10170,9599
20241107,100400,3349512960,10180,10170,10180,10170,5279
20241107,100300,3295793950,10170,10160,10170,10150,2149
20241107,100200,3273950600,10160,10160,10160,10150,1454
20241107,100100,3259188650,10150,10150,10150,10140,2158
20241107,100000,3237285000,10150,10150,10150,10140,4735
20241107,095900,3189225750,10150,10150,10150,10140,368
20241107,095800,3185493630,10150,10140,10150,10130,1258
20241107,095700,3172736240,10140,10130,10140,10130,318
20241107,095600,3169512010,10130,10140,10140,10130,9622
20241107,095500,3071983390,10140,10150,10150,10140,2412
20241107,095400,3047521440,10150,10140,10150,10140,1604
20241107,095300,3031256290,10140,10150,10150,10120,18920
20241107,095200,2839616190,10150,10170,10180,10140,45270
20241107,095100,2379858440,10170,10180,10180,10170,1861
20241107,095000,2360927150,10180,10170,10180,10170,2826
20241107,094900,2332185520,10170,10170,10180,10170,1637
20241107,094800,2315535220,10180,10180,10180,10170,399
20241107,094700,2311473450,10190,10190,10190,10180,4624
20241107,094600,2264400250,10190,10180,10190,10180,1409
20241107,094500,2250056150,10180,10180,10190,10180,4688
20241107,094400,2202326370,10180,10200,10200,10180,11080
20241107,094300,2089473610,10190,10200,10200,10190,112
20241107,094200,2088332110,10200,10190,10200,10190,632
20241107,094100,2081886280,10190,10190,10200,10190,598
20241107,094000,2075791830,10200,10200,10200,10190,322
20241107,093900,2072508480,10200,10210,10220,10200,5189
20241107,093800,2019573650,10220,10210,10220,10210,1793
20241107,093700,2001264310,10220,10220,10220,10210,151
20241107,093600,1999721130,10220,10220,10220,10220,678
20241107,093500,1992791970,10230,10230,10230,10220,66
20241107,093400,1992116910,10230,10230,10230,10220,395
20241107,093300,1988076270,10220,10220,10230,10220,1093
20241107,093200,1976904470,10220,10210,10220,10200,7895
20241107,093100,1896294190,10210,10210,10210,10200,46
20241107,093000,1895824580,10200,10210,10210,10200,559
20241107,092900,1890121630,10190,10210,10210,10190,4216
20241107,092800,1847125600,10200,10190,10210,10190,1119
20241107,092700,1835711840,10200,10200,10200,10190,542
20241107,092600,1830183620,10200,10190,10200,10190,748
20241107,092500,1822558770,10200,10200,10200,10200,439
20241107,092400,1818080970,10200,10190,10210,10180,7910
20241107,092300,1737426180,10190,10200,10200,10180,5969
20241107,092200,1676600440,10200,10200,10200,10190,454
20241107,092100,1671969700,10190,10190,10200,10190,1892
20241107,092000,1652677090,10200,10190,10200,10190,3528
20241107,091900,1616697510,10200,10190,10200,10180,1338
20241107,091800,1603063240,10190,10190,10200,10190,4098
20241107,091700,1561304270,10190,10180,10200,10180,5229
20241107,091600,1508041130,10180,10190,10190,10170,3997
20241107,091500,1467352480,10190,10190,10190,10180,1158
20241107,091400,1455554820,10190,10190,10190,10180,8906
20241107,091300,1364880650,10190,10190,10200,10180,5493
20241107,091200,1308912470,10190,10180,10190,10170,2424
20241107,091100,1284226560,10180,10180,10190,10170,5414
20241107,091000,1229111240,10180,10170,10180,10160,4810
20241107,090900,1180199350,10170,10160,10170,10150,7913
20241107,090800,1099802850,10160,10160,10170,10160,2731
20241107,090700,1072047590,10170,10170,10170,10150,11833
20241107,090600,951831610,10170,10190,10190,10170,2335
20241107,090500,928081280,10180,10180,10190,10150,17466
20241107,090400,750496540,10190,10200,10200,10180,10067
20241107,090300,647892080,10200,10210,10210,10190,16257
20241107,090200,482077310,10210,10230,10230,10210,17527
20241107,090100,303070330,10230,10240,10240,10230,4478
20241107,090000,257248150,10240,10220,10240,10220,25167