KissMeData/034230/min/candle-20241104.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241104,191500,2326860110,10570,10570,10570,10570,3353
20241104,191400,2326860110,10570,10570,10570,10570,0
20241104,191300,2326860110,10570,10570,10570,10570,0
20241104,191200,2326860110,10570,10570,10570,10570,0
20241104,191100,2326860110,10570,10570,10570,10570,0
20241104,191000,2326860110,10570,10570,10570,10570,0
20241104,190900,2326860110,10570,10570,10570,10570,0
20241104,190800,2326860110,10570,10570,10570,10570,0
20241104,190700,2326860110,10570,10570,10570,10570,0
20241104,190600,2326860110,10570,10570,10570,10570,0
20241104,190500,2326860110,10570,10570,10570,10570,0
20241104,190400,2326860110,10570,10570,10570,10570,0
20241104,190300,2326860110,10570,10570,10570,10570,0
20241104,190200,2326860110,10570,10570,10570,10570,0
20241104,190100,2326860110,10570,10570,10570,10570,0
20241104,190000,2326860110,10570,10570,10570,10570,0
20241104,185900,2326860110,10570,10570,10570,10570,0
20241104,185800,2326860110,10570,10570,10570,10570,0
20241104,185700,2326860110,10570,10570,10570,10570,0
20241104,185600,2326860110,10570,10570,10570,10570,0
20241104,185500,2326860110,10570,10570,10570,10570,0
20241104,185400,2326860110,10570,10570,10570,10570,0
20241104,185300,2326860110,10570,10570,10570,10570,0
20241104,185200,2326860110,10570,10570,10570,10570,0
20241104,185100,2326860110,10570,10570,10570,10570,0
20241104,185000,2326860110,10570,10570,10570,10570,0
20241104,184900,2326860110,10570,10570,10570,10570,0
20241104,184800,2326860110,10570,10570,10570,10570,0
20241104,184700,2326860110,10570,10570,10570,10570,0
20241104,184600,2326860110,10570,10570,10570,10570,0
20241104,184500,2326860110,10570,10570,10570,10570,3353
20241104,184400,2326860110,10570,10570,10570,10570,0
20241104,184300,2326860110,10570,10570,10570,10570,0
20241104,184200,2326860110,10570,10570,10570,10570,0
20241104,184100,2326860110,10570,10570,10570,10570,0
20241104,184000,2326860110,10570,10570,10570,10570,0
20241104,183900,2326860110,10570,10570,10570,10570,0
20241104,183800,2326860110,10570,10570,10570,10570,0
20241104,183700,2326860110,10570,10570,10570,10570,0
20241104,183600,2326860110,10570,10570,10570,10570,0
20241104,183500,2326860110,10570,10570,10570,10570,0
20241104,183400,2326860110,10570,10570,10570,10570,0
20241104,183300,2326860110,10570,10570,10570,10570,0
20241104,183200,2326860110,10570,10570,10570,10570,0
20241104,183100,2326860110,10570,10570,10570,10570,0
20241104,183000,2326860110,10570,10570,10570,10570,0
20241104,182900,2326860110,10570,10570,10570,10570,0
20241104,182800,2326860110,10570,10570,10570,10570,0
20241104,182700,2326860110,10570,10570,10570,10570,0
20241104,182600,2326860110,10570,10570,10570,10570,0
20241104,182500,2326860110,10570,10570,10570,10570,0
20241104,182400,2326860110,10570,10570,10570,10570,0
20241104,182300,2326860110,10570,10570,10570,10570,0
20241104,182200,2326860110,10570,10570,10570,10570,0
20241104,182100,2326860110,10570,10570,10570,10570,0
20241104,182000,2326860110,10570,10570,10570,10570,0
20241104,181900,2326860110,10570,10570,10570,10570,0
20241104,181800,2326860110,10570,10570,10570,10570,0
20241104,181700,2326860110,10570,10570,10570,10570,0
20241104,181600,2326860110,10570,10570,10570,10570,0
20241104,181500,2326860110,10570,10570,10570,10570,3353
20241104,181400,2326860110,10570,10570,10570,10570,0
20241104,181300,2326860110,10570,10570,10570,10570,0
20241104,181200,2326860110,10570,10570,10570,10570,0
20241104,181100,2326860110,10570,10570,10570,10570,0
20241104,181000,2326860110,10570,10570,10570,10570,0
20241104,180900,2326860110,10570,10570,10570,10570,0
20241104,180800,2326860110,10570,10570,10570,10570,0
20241104,180700,2326860110,10570,10570,10570,10570,0
20241104,180600,2326860110,10570,10570,10570,10570,0
20241104,180500,2326860110,10570,10570,10570,10570,0
20241104,180400,2326860110,10570,10570,10570,10570,0
20241104,180300,2326860110,10570,10570,10570,10570,0
20241104,180200,2326860110,10570,10570,10570,10570,0
20241104,180100,2326860110,10570,10570,10570,10570,0
20241104,180000,2326860110,10570,10570,10570,10570,0
20241104,175900,2326860110,10570,10570,10570,10570,0
20241104,175800,2326860110,10570,10570,10570,10570,0
20241104,175700,2326860110,10570,10570,10570,10570,0
20241104,175600,2326860110,10570,10570,10570,10570,0
20241104,175500,2326860110,10570,10570,10570,10570,0
20241104,175400,2326860110,10570,10570,10570,10570,0
20241104,175300,2326860110,10570,10570,10570,10570,0
20241104,175200,2326860110,10570,10570,10570,10570,0
20241104,175100,2326860110,10570,10570,10570,10570,0
20241104,175000,2326860110,10570,10570,10570,10570,0
20241104,174900,2326860110,10570,10570,10570,10570,0
20241104,174800,2326860110,10570,10570,10570,10570,0
20241104,174700,2326860110,10570,10570,10570,10570,0
20241104,174600,2326860110,10570,10570,10570,10570,0
20241104,174500,2326860110,10570,10570,10570,10570,3353
20241104,174400,2326860110,10570,10570,10570,10570,0
20241104,174300,2326860110,10570,10570,10570,10570,0
20241104,174200,2326860110,10570,10570,10570,10570,0
20241104,174100,2326860110,10570,10570,10570,10570,0
20241104,174000,2326860110,10570,10570,10570,10570,0
20241104,173900,2326860110,10570,10570,10570,10570,0
20241104,173800,2326860110,10570,10570,10570,10570,0
20241104,173700,2326860110,10570,10570,10570,10570,0
20241104,173600,2326860110,10570,10570,10570,10570,0
20241104,173500,2326860110,10570,10570,10570,10570,0
20241104,173400,2326860110,10570,10570,10570,10570,0
20241104,173300,2326860110,10570,10570,10570,10570,0
20241104,173200,2326860110,10570,10570,10570,10570,0
20241104,173100,2326860110,10570,10570,10570,10570,0
20241104,173000,2326860110,10570,10570,10570,10570,0
20241104,172900,2326860110,10570,10570,10570,10570,0
20241104,172800,2326860110,10570,10570,10570,10570,0
20241104,172700,2326860110,10570,10570,10570,10570,0
20241104,172600,2326860110,10570,10570,10570,10570,0
20241104,172500,2326860110,10570,10570,10570,10570,0
20241104,172400,2326860110,10570,10570,10570,10570,0
20241104,172300,2326860110,10570,10570,10570,10570,0
20241104,172200,2326860110,10570,10570,10570,10570,0
20241104,172100,2326860110,10570,10570,10570,10570,0
20241104,172000,2326860110,10570,10570,10570,10570,0
20241104,171900,2326860110,10570,10570,10570,10570,0
20241104,171800,2326860110,10570,10570,10570,10570,0
20241104,171700,2326860110,10570,10570,10570,10570,0
20241104,171600,2326860110,10570,10570,10570,10570,0
20241104,171500,2326860110,10570,10570,10570,10570,3353
20241104,171400,2326860110,10570,10570,10570,10570,0
20241104,171300,2326860110,10570,10570,10570,10570,0
20241104,171200,2326860110,10570,10570,10570,10570,0
20241104,171100,2326860110,10570,10570,10570,10570,0
20241104,171000,2326860110,10570,10570,10570,10570,0
20241104,170900,2326860110,10570,10570,10570,10570,0
20241104,170800,2326860110,10570,10570,10570,10570,0
20241104,170700,2326860110,10570,10570,10570,10570,0
20241104,170600,2326860110,10570,10570,10570,10570,0
20241104,170500,2326860110,10570,10570,10570,10570,0
20241104,170400,2326860110,10570,10570,10570,10570,0
20241104,170300,2326860110,10570,10570,10570,10570,0
20241104,170200,2326860110,10570,10570,10570,10570,0
20241104,170100,2326860110,10570,10570,10570,10570,0
20241104,170000,2326860110,10570,10570,10570,10570,0
20241104,165900,2326860110,10570,10570,10570,10570,0
20241104,165800,2326860110,10570,10570,10570,10570,0
20241104,165700,2326860110,10570,10570,10570,10570,0
20241104,165600,2326860110,10570,10570,10570,10570,0
20241104,165500,2326860110,10570,10570,10570,10570,0
20241104,165400,2326860110,10570,10570,10570,10570,0
20241104,165300,2326860110,10570,10570,10570,10570,0
20241104,165200,2326860110,10570,10570,10570,10570,0
20241104,165100,2326860110,10570,10570,10570,10570,0
20241104,165000,2326860110,10570,10570,10570,10570,0
20241104,164900,2326860110,10570,10570,10570,10570,0
20241104,164800,2326860110,10570,10570,10570,10570,0
20241104,164700,2326860110,10570,10570,10570,10570,0
20241104,164600,2326860110,10570,10570,10570,10570,0
20241104,164500,2326860110,10570,10570,10570,10570,3353
20241104,164400,2326860110,10570,10570,10570,10570,0
20241104,164300,2326860110,10570,10570,10570,10570,0
20241104,164200,2326860110,10570,10570,10570,10570,0
20241104,164100,2326860110,10570,10570,10570,10570,0
20241104,164000,2326860110,10570,10570,10570,10570,0
20241104,163900,2326860110,10570,10570,10570,10570,0
20241104,163800,2326860110,10570,10570,10570,10570,0
20241104,163700,2326860110,10570,10570,10570,10570,0
20241104,163600,2326860110,10570,10570,10570,10570,0
20241104,163500,2326860110,10570,10570,10570,10570,0
20241104,163400,2326860110,10570,10570,10570,10570,0
20241104,163300,2326860110,10570,10570,10570,10570,0
20241104,163200,2326860110,10570,10570,10570,10570,0
20241104,163100,2326860110,10570,10570,10570,10570,0
20241104,163000,2326860110,10570,10570,10570,10570,0
20241104,162900,2326860110,10570,10570,10570,10570,0
20241104,162800,2326860110,10570,10570,10570,10570,0
20241104,162700,2326860110,10570,10570,10570,10570,0
20241104,162600,2326860110,10570,10570,10570,10570,0
20241104,162500,2326860110,10570,10570,10570,10570,0
20241104,162400,2326860110,10570,10570,10570,10570,0
20241104,162300,2326860110,10570,10570,10570,10570,0
20241104,162200,2326860110,10570,10570,10570,10570,0
20241104,162100,2326860110,10570,10570,10570,10570,0
20241104,162000,2326860110,10570,10570,10570,10570,0
20241104,161900,2326860110,10570,10570,10570,10570,0
20241104,161800,2326860110,10570,10570,10570,10570,0
20241104,161700,2326860110,10570,10570,10570,10570,0
20241104,161600,2326860110,10570,10570,10570,10570,0
20241104,161500,2326860110,10570,10570,10570,10570,3353
20241104,161400,2326860110,10570,10570,10570,10570,0
20241104,161300,2326860110,10570,10570,10570,10570,0
20241104,161200,2326860110,10570,10570,10570,10570,0
20241104,161100,2326860110,10570,10570,10570,10570,0
20241104,161000,2326860110,10570,10570,10570,10570,0
20241104,160900,2326860110,10570,10570,10570,10570,0
20241104,160800,2326860110,10570,10570,10570,10570,0
20241104,160700,2326860110,10570,10570,10570,10570,0
20241104,160600,2326860110,10570,10570,10570,10570,0
20241104,160500,2326860110,10570,10570,10570,10570,0
20241104,160400,2326860110,10570,10570,10570,10570,0
20241104,160300,2326860110,10570,10570,10570,10570,0
20241104,160200,2326860110,10570,10570,10570,10570,0
20241104,160100,2326860110,10570,10570,10570,10570,0
20241104,160000,2326860110,10570,10570,10570,10570,0
20241104,155900,2326860110,10570,10570,10570,10570,0
20241104,155800,2326860110,10570,10570,10570,10570,0
20241104,155700,2326860110,10570,10570,10570,10570,0
20241104,155600,2326860110,10570,10570,10570,10570,0
20241104,155500,2326860110,10570,10570,10570,10570,0
20241104,155400,2326860110,10570,10570,10570,10570,0
20241104,155300,2326860110,10570,10570,10570,10570,0
20241104,155200,2326860110,10570,10570,10570,10570,0
20241104,155100,2326860110,10570,10570,10570,10570,0
20241104,155000,2326860110,10570,10570,10570,10570,0
20241104,154900,2326860110,10570,10570,10570,10570,0
20241104,154800,2326860110,10570,10570,10570,10570,0
20241104,154700,2326860110,10570,10570,10570,10570,0
20241104,154600,2326860110,10570,10570,10570,10570,0
20241104,154500,2326860110,10570,10570,10570,10570,3353
20241104,154400,2326860110,10570,10570,10570,10570,0
20241104,154300,2326860110,10570,10570,10570,10570,0
20241104,154200,2326860110,10570,10570,10570,10570,0
20241104,154100,2326860110,10570,10570,10570,10570,0
20241104,154000,2326860110,10570,10570,10570,10570,0
20241104,153900,2326860110,10570,10570,10570,10570,0
20241104,153800,2326860110,10570,10570,10570,10570,0
20241104,153700,2326860110,10570,10570,10570,10570,0
20241104,153600,2326860110,10570,10570,10570,10570,0
20241104,153500,2326860110,10570,10570,10570,10570,0
20241104,153400,2326860110,10570,10570,10570,10570,0
20241104,153300,2326860110,10570,10570,10570,10570,0
20241104,153200,2326860110,10570,10570,10570,10570,0
20241104,153100,2326860110,10570,10570,10570,10570,0
20241104,153000,2326860110,10570,10570,10570,10570,3353
20241104,152900,2291418900,10570,10570,10570,10570,0
20241104,152800,2291418900,10570,10570,10570,10570,0
20241104,152700,2291418900,10570,10570,10570,10570,0
20241104,152600,2291418900,10570,10570,10570,10570,0
20241104,152500,2291418900,10570,10570,10570,10570,0
20241104,152400,2291418900,10570,10570,10570,10570,0
20241104,152300,2291418900,10570,10570,10570,10570,0
20241104,152200,2291418900,10570,10570,10570,10570,0
20241104,152100,2291418900,10570,10570,10570,10570,0
20241104,152000,2291418900,10570,10570,10570,10570,0
20241104,151900,2291418900,10570,10560,10570,10560,545
20241104,151800,2285663660,10560,10570,10570,10560,59
20241104,151700,2285040580,10560,10560,10570,10560,128
20241104,151600,2283688890,10560,10560,10570,10560,73
20241104,151500,2282917900,10560,10560,10570,10560,239
20241104,151400,2280394050,10560,10560,10570,10560,287
20241104,151300,2277361310,10570,10560,10570,10560,239
20241104,151200,2274837460,10560,10560,10570,10560,82
20241104,151100,2273971530,10570,10560,10570,10550,145
20241104,151000,2272440680,10560,10550,10560,10550,48
20241104,150900,2271934180,10550,10560,10570,10550,1076
20241104,150800,2260572020,10570,10570,10570,10560,39
20241104,150700,2260160160,10560,10560,10570,10560,99
20241104,150600,2259114700,10560,10560,10560,10550,184
20241104,150500,2257172050,10550,10560,10560,10550,40
20241104,150400,2256750040,10550,10550,10560,10550,101
20241104,150300,2255684350,10560,10560,10560,10550,1636
20241104,150200,2238424440,10550,10560,10560,10550,73
20241104,150100,2237653980,10570,10560,10570,10560,152
20241104,150000,2236047850,10570,10590,10590,10570,99
20241104,145900,2235000810,10590,10590,10590,10590,84
20241104,145800,2234111250,10590,10590,10590,10590,2
20241104,145700,2234090070,10590,10590,10590,10590,38
20241104,145600,2233687650,10590,10550,10590,10550,25
20241104,145500,2233423180,10550,10550,10590,10550,1531
20241104,145400,2217269610,10550,10570,10570,10550,3279
20241104,145300,2182664040,10570,10590,10590,10570,340
20241104,145200,2179069880,10590,10590,10590,10590,78
20241104,145100,2178243860,10590,10570,10590,10570,64
20241104,145000,2177567360,10590,10590,10590,10590,39
20241104,144900,2177154350,10590,10570,10590,10560,178
20241104,144800,2175274010,10570,10570,10570,10570,635
20241104,144700,2168562060,10580,10580,10580,10580,37
20241104,144600,2168170600,10580,10580,10580,10570,415
20241104,144500,2163782900,10580,10580,10580,10580,181
20241104,144400,2161867920,10570,10570,10570,10570,0
20241104,144300,2161867920,10570,10580,10580,10570,205
20241104,144200,2159700690,10580,10590,10590,10580,163
20241104,144100,2157976140,10580,10580,10590,10580,346
20241104,144000,2154315060,10590,10590,10590,10590,53
20241104,143900,2153753790,10590,10590,10590,10590,48
20241104,143800,2153245470,10590,10590,10590,10590,107
20241104,143700,2152112340,10590,10580,10590,10580,1001
20241104,143600,2141516670,10580,10580,10580,10580,846
20241104,143500,2132565990,10580,10580,10580,10580,208
20241104,143400,2130365350,10580,10580,10580,10580,303
20241104,143300,2127159610,10580,10560,10580,10560,302
20241104,143200,2123970450,10580,10580,10580,10580,40
20241104,143100,2123547250,10580,10580,10580,10570,100
20241104,143000,2122489270,10580,10580,10580,10580,0
20241104,142900,2122489270,10580,10580,10580,10580,39
20241104,142800,2122076650,10580,10580,10580,10580,19
20241104,142700,2121875630,10580,10580,10580,10570,443
20241104,142600,2117192280,10570,10580,10580,10570,139
20241104,142500,2115722660,10570,10580,10580,10570,101
20241104,142400,2114654260,10580,10580,10580,10580,252
20241104,142300,2111988100,10580,10580,10580,10580,49
20241104,142200,2111469680,10590,10590,10590,10590,39
20241104,142100,2111056670,10590,10590,10590,10590,20
20241104,142000,2110844870,10590,10580,10590,10570,113
20241104,141900,2109649070,10580,10580,10580,10570,90
20241104,141800,2108697370,10570,10580,10580,10570,106
20241104,141700,2107576520,10590,10590,10590,10590,59
20241104,141600,2106951710,10580,10580,10580,10580,0
20241104,141500,2106951710,10580,10580,10580,10580,41
20241104,141400,2106517930,10580,10580,10580,10580,21
20241104,141300,2106295750,10580,10580,10580,10580,2428
20241104,141200,2080607510,10580,10580,10580,10580,39
20241104,141100,2080194890,10580,10580,10580,10580,1
20241104,141000,2080184310,10580,10570,10580,10570,114
20241104,140900,2078979140,10570,10570,10580,10570,555
20241104,140800,2073112780,10580,10580,10580,10580,45
20241104,140700,2072636680,10580,10580,10580,10580,20
20241104,140600,2072425080,10580,10580,10580,10580,166
20241104,140500,2070668800,10580,10580,10590,10580,84
20241104,140400,2069779650,10580,10590,10590,10580,5
20241104,140300,2069726740,10590,10580,10590,10580,192
20241104,140200,2067694990,10590,10590,10590,10590,2
20241104,140100,2067673810,10590,10590,10590,10590,42
20241104,140000,2067229030,10590,10590,10590,10590,18
20241104,135900,2067038410,10590,10590,10590,10590,40
20241104,135800,2066614810,10560,10580,10590,10560,1363
20241104,135700,2052211110,10590,10590,10590,10590,1
20241104,135600,2052200520,10590,10590,10590,10590,128
20241104,135500,2050845000,10590,10590,10590,10590,22
20241104,135400,2050612020,10590,10580,10590,10560,2151
20241104,135300,2027895180,10590,10590,10590,10590,1029
20241104,135200,2016998070,10590,10590,10590,10590,121
20241104,135100,2015716680,10590,10580,10590,10560,3250
20241104,135000,1981392640,10590,10580,10590,10580,49
20241104,134900,1980873740,10590,10590,10590,10590,59
20241104,134800,1980248930,10560,10590,10590,10560,1812
20241104,134700,1961108580,10590,10580,10590,10580,123
20241104,134600,1959806650,10590,10590,10590,10590,67
20241104,134500,1959097120,10580,10590,10590,10580,49
20241104,134400,1958578300,10590,10590,10590,10590,42
20241104,134300,1958133520,10590,10590,10590,10590,11
20241104,134200,1958017030,10590,10590,10590,10590,119
20241104,134100,1956756820,10590,10590,10590,10580,9
20241104,134000,1956661570,10590,10590,10590,10590,49
20241104,133900,1956142660,10580,10570,10590,10570,559
20241104,133800,1950232490,10580,10590,10590,10580,240
20241104,133700,1947692880,10590,10590,10590,10580,118
20241104,133600,1946443760,10580,10590,10590,10580,46
20241104,133500,1945956920,10590,10590,10590,10590,121
20241104,133400,1944675530,10590,10590,10590,10580,124
20241104,133300,1943363000,10600,10600,10600,10600,51
20241104,133200,1942822400,10600,10600,10600,10600,92
20241104,133100,1941847200,10600,10600,10600,10600,40
20241104,133000,1941423200,10600,10590,10600,10590,696
20241104,132900,1934052550,10590,10590,10590,10580,176
20241104,132800,1932188950,10580,10590,10590,10580,116
20241104,132700,1930960670,10580,10580,10580,10580,22
20241104,132600,1930727910,10590,10590,10590,10590,40
20241104,132500,1930304310,10590,10590,10590,10590,158
20241104,132400,1928631090,10580,10580,10580,10580,63
20241104,132300,1927964550,10580,10580,10580,10580,118
20241104,132200,1926716110,10580,10580,10580,10580,365
20241104,132100,1922854410,10580,10580,10580,10580,167
20241104,132000,1921087550,10580,10580,10580,10580,30
20241104,131900,1920770150,10580,10570,10580,10570,97
20241104,131800,1919744070,10580,10580,10580,10580,77
20241104,131700,1918929410,10580,10580,10580,10570,1511
20241104,131600,1902957100,10580,10580,10580,10580,161
20241104,131500,1901253720,10590,10590,10590,10590,22
20241104,131400,1901020740,10590,10580,10590,10580,127
20241104,131300,1899676410,10580,10590,10590,10580,374
20241104,131200,1895719090,10580,10580,10580,10580,440
20241104,131100,1891063890,10580,10590,10590,10580,112
20241104,131000,1889878360,10590,10590,10590,10590,64
20241104,130900,1889200600,10590,10580,10590,10580,141
20241104,130800,1887708210,10570,10580,10590,10570,3133
20241104,130700,1854565490,10590,10590,10590,10580,136
20241104,130600,1853125430,10590,10590,10590,10590,174
20241104,130500,1851282770,10590,10590,10590,10590,0
20241104,130400,1851282770,10590,10590,10590,10590,111
20241104,130300,1850107280,10590,10590,10590,10590,246
20241104,130200,1847502140,10590,10600,10600,10590,72
20241104,130100,1846739250,10590,10590,10590,10590,365
20241104,130000,1842873900,10590,10600,10600,10590,556
20241104,125900,1836985460,10600,10600,10600,10600,50
20241104,125800,1836455460,10590,10590,10590,10590,68
20241104,125700,1835735340,10590,10600,10600,10590,58
20241104,125600,1835120900,10590,10600,10600,10590,683
20241104,125500,1827887220,10600,10590,10600,10590,601
20241104,125400,1821522130,10590,10590,10590,10580,131
20241104,125300,1820134890,10590,10580,10590,10580,465
20241104,125200,1815214620,10580,10600,10600,10580,425
20241104,125100,1810717260,10590,10600,10600,10590,118
20241104,125000,1809467620,10580,10600,10600,10580,215
20241104,124900,1807191000,10600,10590,10600,10590,124
20241104,124800,1805877830,10590,10590,10590,10590,258
20241104,124700,1803145610,10600,10600,10600,10590,412
20241104,124600,1798782260,10600,10600,10600,10600,149
20241104,124500,1797202860,10600,10590,10600,10590,690
20241104,124400,1789895750,10590,10590,10590,10590,202
20241104,124300,1787756570,10590,10590,10590,10580,277
20241104,124200,1784823310,10590,10580,10590,10580,82
20241104,124100,1783955230,10590,10590,10590,10580,140
20241104,124000,1782473300,10590,10580,10590,10580,49
20241104,123900,1781954560,10590,10590,10590,10590,165
20241104,123800,1780207210,10590,10590,10590,10590,83
20241104,123700,1779328240,10580,10580,10580,10580,474
20241104,123600,1774313320,10580,10580,10580,10570,215
20241104,123500,1772038780,10580,10580,10580,10580,221
20241104,123400,1769700600,10570,10590,10600,10570,759
20241104,123300,1761668600,10600,10600,10600,10590,161
20241104,123200,1759963000,10600,10600,10600,10600,20
20241104,123100,1759751000,10590,10600,10600,10590,61
20241104,123000,1759104570,10600,10590,10600,10590,7
20241104,122900,1759030380,10600,10600,10600,10600,58
20241104,122800,1758415580,10600,10590,10600,10580,2893
20241104,122700,1727762170,10590,10580,10590,10580,172
20241104,122600,1725940860,10590,10590,10590,10580,182
20241104,122500,1724013490,10590,10590,10590,10590,79
20241104,122400,1723176880,10590,10580,10590,10580,107
20241104,122300,1722044120,10590,10590,10590,10580,525
20241104,122200,1716489380,10590,10580,10590,10580,89
20241104,122100,1715547170,10580,10580,10590,10580,112
20241104,122000,1714361590,10590,10590,10590,10590,49
20241104,121900,1713842680,10580,10580,10590,10570,1031
20241104,121800,1702935440,10580,10580,10580,10580,314
20241104,121700,1699613320,10580,10580,10580,10580,40
20241104,121600,1699190120,10580,10580,10580,10580,31
20241104,121500,1698862140,10580,10570,10580,10570,1619
20241104,121400,1681748220,10570,10570,10570,10570,43
20241104,121300,1681293710,10570,10570,10570,10570,86
20241104,121200,1680384690,10570,10570,10570,10570,56
20241104,121100,1679792770,10570,10570,10570,10570,174
20241104,121000,1677953590,10570,10560,10570,10560,68
20241104,120900,1677235100,10570,10570,10570,10560,541
20241104,120800,1671522120,10560,10570,10570,10560,141
20241104,120700,1670031920,10570,10570,10570,10570,124
20241104,120600,1668721240,10570,10570,10570,10560,160
20241104,120500,1667030210,10570,10570,10570,10560,203
20241104,120400,1664885040,10570,10570,10570,10560,117
20241104,120300,1663648790,10570,10570,10570,10570,40
20241104,120200,1663225990,10560,10560,10570,10560,95
20241104,120100,1662222780,10570,10570,10570,10560,77
20241104,120000,1661409060,10570,10570,10570,10560,551
20241104,115900,1655590050,10570,10570,10570,10570,101
20241104,115800,1654522480,10570,10570,10570,10570,660
20241104,115700,1647546280,10580,10590,10590,10560,841
20241104,115600,1638654090,10580,10590,10590,10580,57
20241104,115500,1638050640,10590,10590,10590,10590,1
20241104,115400,1638040050,10580,10580,10590,10580,81
20241104,115300,1637182500,10590,10590,10590,10580,98
20241104,115200,1636144850,10590,10580,10590,10580,114
20241104,115100,1634938690,10580,10570,10580,10570,66
20241104,115000,1634240670,10570,10580,10580,10570,231
20241104,114900,1631797460,10580,10580,10580,10580,39
20241104,114800,1631384840,10580,10580,10580,10580,1
20241104,114700,1631374260,10580,10580,10580,10560,179
20241104,114600,1629481790,10580,10590,10590,10580,359
20241104,114500,1625683180,10590,10590,10590,10590,3
20241104,114400,1625651410,10590,10590,10590,10590,41
20241104,114300,1625217220,10590,10580,10590,10570,793
20241104,114200,1616830640,10580,10590,10590,10580,1471
20241104,114100,1601260810,10580,10580,10580,10580,49
20241104,114000,1600742390,10580,10580,10580,10580,270
20241104,113900,1597885790,10580,10590,10590,10580,1901
20241104,113800,1577772140,10590,10570,10590,10570,689
20241104,113700,1570482660,10580,10580,10580,10580,41
20241104,113600,1570048880,10580,10580,10580,10570,81
20241104,113500,1569192110,10580,10580,10580,10570,91
20241104,113400,1568229830,10570,10580,10580,10570,33
20241104,113300,1567880860,10580,10560,10580,10560,321
20241104,113200,1564487650,10570,10570,10570,10570,92
20241104,113100,1563515210,10570,10570,10570,10570,3
20241104,113000,1563483500,10570,10580,10580,10560,2054
20241104,112900,1541772600,10580,10590,10590,10580,319
20241104,112800,1538396990,10590,10590,10600,10590,467
20241104,112700,1533451070,10600,10590,10600,10590,118
20241104,112600,1532200440,10600,10590,10600,10590,119
20241104,112500,1530939640,10590,10590,10600,10590,514
20241104,112400,1525495020,10600,10600,10600,10600,2
20241104,112300,1525473820,10590,10600,10600,10590,156
20241104,112200,1523821390,10600,10600,10600,10590,170
20241104,112100,1522019560,10600,10600,10600,10600,44
20241104,112000,1521553160,10590,10600,10600,10590,461
20241104,111900,1516670770,10600,10590,10600,10590,211
20241104,111800,1514434340,10590,10600,10600,10590,359
20241104,111700,1510632510,10590,10590,10590,10590,2103
20241104,111600,1488361740,10590,10580,10590,10580,126
20241104,111500,1487028260,10580,10580,10580,10580,88
20241104,111400,1486097220,10580,10580,10580,10580,44
20241104,111300,1485631700,10580,10580,10580,10580,551
20241104,111200,1479802120,10580,10580,10580,10580,68
20241104,111100,1479082680,10590,10590,10590,10590,81
20241104,111000,1478224890,10590,10590,10590,10590,50
20241104,110900,1477695390,10590,10590,10590,10570,192
20241104,110800,1475663410,10580,10570,10580,10570,105
20241104,110700,1474552560,10580,10580,10580,10580,40
20241104,110600,1474129360,10580,10590,10590,10580,41
20241104,110500,1473695190,10590,10590,10590,10590,76
20241104,110400,1472890350,10580,10570,10580,10570,879
20241104,110300,1463591360,10570,10570,10570,10570,251
20241104,110200,1460938290,10570,10570,10570,10570,43
20241104,110100,1460483780,10570,10570,10570,10570,61
20241104,110000,1459839010,10580,10590,10590,10580,40
20241104,105900,1459415800,10590,10590,10590,10550,351
20241104,105800,1455708160,10590,10580,10590,10560,435
20241104,105700,1451102420,10540,10570,10570,10540,958
20241104,105600,1440991930,10570,10560,10580,10560,349
20241104,105500,1437305000,10580,10580,10580,10570,43
20241104,105400,1436850080,10580,10580,10580,10580,61
20241104,105300,1436204700,10580,10570,10580,10570,183
20241104,105200,1434270000,10570,10570,10570,10570,888
20241104,105100,1424883840,10580,10580,10590,10580,61
20241104,105000,1424238260,10590,10560,10590,10560,2246
20241104,104900,1400504010,10560,10560,10560,10560,21
20241104,104800,1400282250,10540,10560,10570,10540,820
20241104,104700,1391630630,10570,10570,10570,10560,291
20241104,104600,1388556690,10570,10570,10570,10560,23
20241104,104500,1388313780,10570,10590,10590,10560,81
20241104,104400,1387457170,10590,10590,10590,10590,49
20241104,104300,1386938260,10560,10590,10590,10560,1307
20241104,104200,1373128300,10590,10600,10600,10590,9
20241104,104100,1373032980,10590,10590,10600,10580,518
20241104,104000,1367547250,10590,10590,10590,10590,106
20241104,103900,1366424710,10590,10590,10590,10580,603
20241104,103800,1360039230,10590,10580,10590,10580,34
20241104,103700,1359679490,10580,10590,10590,10560,672
20241104,103600,1352571990,10580,10590,10590,10580,412
20241104,103500,1348212190,10580,10590,10590,10580,2639
20241104,103400,1320265900,10590,10580,10590,10570,2011
20241104,103300,1298973770,10580,10580,10590,10570,3228
20241104,103200,1264798020,10580,10580,10580,10580,2
20241104,103100,1264776860,10570,10580,10580,10570,140
20241104,103000,1263296660,10580,10590,10590,10580,23
20241104,102900,1263053120,10590,10590,10590,10590,81
20241104,102800,1262195330,10570,10590,10590,10570,1524
20241104,102700,1246071920,10580,10590,10590,10580,261
20241104,102600,1243310130,10590,10590,10590,10590,99
20241104,102500,1242261720,10590,10580,10590,10580,158
20241104,102400,1240590070,10580,10580,10580,10580,206
20241104,102300,1238410590,10580,10570,10580,10570,289
20241104,102200,1235354700,10570,10580,10580,10570,465
20241104,102100,1230439200,10580,10580,10580,10580,26
20241104,102000,1230164120,10590,10570,10590,10570,1081
20241104,101900,1218731150,10570,10570,10570,10570,111
20241104,101800,1217557880,10580,10570,10580,10520,2321
20241104,101700,1193060860,10570,10570,10570,10560,82
20241104,101600,1192194330,10570,10570,10580,10560,354
20241104,101500,1188453070,10570,10570,10570,10560,218
20241104,101400,1186149210,10580,10570,10580,10570,334
20241104,101300,1182618820,10570,10570,10570,10570,89
20241104,101200,1181678090,10560,10570,10570,10560,241
20241104,101100,1179131130,10570,10560,10570,10560,1067
20241104,101000,1167853590,10560,10570,10570,10560,53
20241104,100900,1167293500,10550,10550,10570,10550,778
20241104,100800,1159085280,10560,10570,10570,10560,412
20241104,100700,1154734500,10570,10570,10570,10560,1643
20241104,100600,1137378640,10560,10560,10570,10560,233
20241104,100500,1134918150,10560,10550,10570,10550,1402
20241104,100400,1120107620,10540,10560,10560,10540,195
20241104,100300,1118052260,10550,10550,10560,10550,96
20241104,100200,1117039070,10560,10560,10560,10550,386
20241104,100100,1112966170,10560,10560,10560,10560,56
20241104,100000,1112374810,10570,10570,10570,10570,61
20241104,095900,1111730040,10570,10570,10570,10570,1
20241104,095800,1111719470,10560,10580,10580,10560,496
20241104,095700,1106478140,10590,10600,10600,10590,159
20241104,095600,1104794320,10590,10580,10590,10570,2578
20241104,095500,1077496970,10580,10590,10590,10580,174
20241104,095400,1075655100,10580,10590,10590,10580,110
20241104,095300,1074490390,10590,10590,10590,10580,143
20241104,095200,1072977020,10580,10580,10590,10560,133
20241104,095100,1071570990,10600,10570,10600,10570,2330
20241104,095000,1046879640,10580,10580,10580,10580,203
20241104,094900,1044731900,10590,10590,10590,10590,54
20241104,094800,1044160040,10590,10570,10590,10570,693
20241104,094700,1036832720,10580,10580,10580,10580,568
20241104,094600,1030823280,10580,10520,10580,10510,10448
20241104,094500,920799000,10510,10510,10510,10510,37
20241104,094400,920410130,10510,10510,10510,10500,571
20241104,094300,914414280,10510,10500,10510,10500,166
20241104,094200,912671190,10500,10530,10530,10500,1662
20241104,094100,895192980,10520,10540,10540,10520,166
20241104,094000,893444540,10540,10540,10540,10530,470
20241104,093900,888495010,10540,10560,10560,10540,653
20241104,093800,881611680,10550,10550,10580,10550,60
20241104,093700,880977750,10580,10550,10580,10550,95
20241104,093600,879973700,10580,10560,10580,10550,346
20241104,093500,876323160,10570,10580,10580,10570,173
20241104,093400,874492830,10580,10570,10580,10570,98
20241104,093300,873456780,10570,10550,10570,10550,23
20241104,093200,873213930,10550,10560,10580,10550,677
20241104,093100,866060060,10560,10560,10570,10560,79
20241104,093000,865225800,10570,10580,10580,10560,306
20241104,092900,861991410,10570,10580,10590,10570,6543
20241104,092800,792780720,10590,10600,10600,10590,90
20241104,092700,791827110,10600,10590,10600,10590,248
20241104,092600,789200300,10590,10600,10600,10560,320
20241104,092500,785813180,10600,10600,10600,10570,126
20241104,092400,784478820,10630,10610,10630,10600,402
20241104,092300,780213060,10620,10610,10620,10600,315
20241104,092200,776870740,10600,10590,10600,10570,976
20241104,092100,766536030,10570,10590,10590,10570,366
20241104,092000,762662270,10590,10570,10590,10570,697
20241104,091900,755288400,10550,10540,10570,10540,917
20241104,091800,745622030,10540,10540,10560,10540,898
20241104,091700,736146770,10550,10580,10580,10550,999
20241104,091600,725605350,10590,10560,10590,10560,119
20241104,091500,724345940,10590,10570,10590,10560,20
20241104,091400,724134300,10590,10580,10590,10550,3624
20241104,091300,685825080,10580,10600,10600,10580,7618
20241104,091200,605135730,10610,10640,10640,10610,3362
20241104,091100,569454510,10640,10650,10650,10600,4162
20241104,091000,525248750,10650,10670,10680,10650,538
20241104,090900,519510620,10660,10680,10680,10660,2850
20241104,090800,489085020,10680,10690,10690,10670,2076
20241104,090700,466902630,10690,10670,10710,10610,5110
20241104,090600,412293900,10690,10640,10690,10620,4214
20241104,090500,367383620,10660,10710,10720,10610,7712
20241104,090400,285140650,10710,10670,10720,10660,8458
20241104,090300,194694810,10660,10600,10660,10590,3999
20241104,090200,152263490,10610,10660,10660,10610,1589
20241104,090100,135369990,10630,10640,10680,10610,6133
20241104,090000,70053920,10630,10540,10650,10540,6633