KissMeData/025320/min/candle-20241104.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241104,190800,6482441040,7450,7450,7450,7450,19808
20241104,190700,6482441040,7450,7450,7450,7450,0
20241104,190600,6482441040,7450,7450,7450,7450,0
20241104,190500,6482441040,7450,7450,7450,7450,0
20241104,190400,6482441040,7450,7450,7450,7450,0
20241104,190300,6482441040,7450,7450,7450,7450,0
20241104,190200,6482441040,7450,7450,7450,7450,0
20241104,190100,6482441040,7450,7450,7450,7450,0
20241104,190000,6482441040,7450,7450,7450,7450,0
20241104,185900,6482441040,7450,7450,7450,7450,0
20241104,185800,6482441040,7450,7450,7450,7450,0
20241104,185700,6482441040,7450,7450,7450,7450,0
20241104,185600,6482441040,7450,7450,7450,7450,0
20241104,185500,6482441040,7450,7450,7450,7450,0
20241104,185400,6482441040,7450,7450,7450,7450,0
20241104,185300,6482441040,7450,7450,7450,7450,0
20241104,185200,6482441040,7450,7450,7450,7450,0
20241104,185100,6482441040,7450,7450,7450,7450,0
20241104,185000,6482441040,7450,7450,7450,7450,0
20241104,184900,6482441040,7450,7450,7450,7450,0
20241104,184800,6482441040,7450,7450,7450,7450,0
20241104,184700,6482441040,7450,7450,7450,7450,0
20241104,184600,6482441040,7450,7450,7450,7450,0
20241104,184500,6482441040,7450,7450,7450,7450,0
20241104,184400,6482441040,7450,7450,7450,7450,0
20241104,184300,6482441040,7450,7450,7450,7450,0
20241104,184200,6482441040,7450,7450,7450,7450,0
20241104,184100,6482441040,7450,7450,7450,7450,0
20241104,184000,6482441040,7450,7450,7450,7450,0
20241104,183900,6482441040,7450,7450,7450,7450,0
20241104,183800,6482441040,7450,7450,7450,7450,19808
20241104,183700,6482441040,7450,7450,7450,7450,0
20241104,183600,6482441040,7450,7450,7450,7450,0
20241104,183500,6482441040,7450,7450,7450,7450,0
20241104,183400,6482441040,7450,7450,7450,7450,0
20241104,183300,6482441040,7450,7450,7450,7450,0
20241104,183200,6482441040,7450,7450,7450,7450,0
20241104,183100,6482441040,7450,7450,7450,7450,0
20241104,183000,6482441040,7450,7450,7450,7450,0
20241104,182900,6482441040,7450,7450,7450,7450,0
20241104,182800,6482441040,7450,7450,7450,7450,0
20241104,182700,6482441040,7450,7450,7450,7450,0
20241104,182600,6482441040,7450,7450,7450,7450,0
20241104,182500,6482441040,7450,7450,7450,7450,0
20241104,182400,6482441040,7450,7450,7450,7450,0
20241104,182300,6482441040,7450,7450,7450,7450,0
20241104,182200,6482441040,7450,7450,7450,7450,0
20241104,182100,6482441040,7450,7450,7450,7450,0
20241104,182000,6482441040,7450,7450,7450,7450,0
20241104,181900,6482441040,7450,7450,7450,7450,0
20241104,181800,6482441040,7450,7450,7450,7450,0
20241104,181700,6482441040,7450,7450,7450,7450,0
20241104,181600,6482441040,7450,7450,7450,7450,0
20241104,181500,6482441040,7450,7450,7450,7450,0
20241104,181400,6482441040,7450,7450,7450,7450,0
20241104,181300,6482441040,7450,7450,7450,7450,0
20241104,181200,6482441040,7450,7450,7450,7450,0
20241104,181100,6482441040,7450,7450,7450,7450,0
20241104,181000,6482441040,7450,7450,7450,7450,0
20241104,180900,6482441040,7450,7450,7450,7450,0
20241104,180800,6482441040,7450,7450,7450,7450,19808
20241104,180700,6482441040,7450,7450,7450,7450,0
20241104,180600,6482441040,7450,7450,7450,7450,0
20241104,180500,6482441040,7450,7450,7450,7450,0
20241104,180400,6482441040,7450,7450,7450,7450,0
20241104,180300,6482441040,7450,7450,7450,7450,0
20241104,180200,6482441040,7450,7450,7450,7450,0
20241104,180100,6482441040,7450,7450,7450,7450,0
20241104,180000,6482441040,7450,7450,7450,7450,0
20241104,175900,6482441040,7450,7450,7450,7450,0
20241104,175800,6482441040,7450,7450,7450,7450,0
20241104,175700,6482441040,7450,7450,7450,7450,0
20241104,175600,6482441040,7450,7450,7450,7450,0
20241104,175500,6482441040,7450,7450,7450,7450,0
20241104,175400,6482441040,7450,7450,7450,7450,0
20241104,175300,6482441040,7450,7450,7450,7450,0
20241104,175200,6482441040,7450,7450,7450,7450,0
20241104,175100,6482441040,7450,7450,7450,7450,0
20241104,175000,6482441040,7450,7450,7450,7450,0
20241104,174900,6482441040,7450,7450,7450,7450,0
20241104,174800,6482441040,7450,7450,7450,7450,0
20241104,174700,6482441040,7450,7450,7450,7450,0
20241104,174600,6482441040,7450,7450,7450,7450,0
20241104,174500,6482441040,7450,7450,7450,7450,0
20241104,174400,6482441040,7450,7450,7450,7450,0
20241104,174300,6482441040,7450,7450,7450,7450,0
20241104,174200,6482441040,7450,7450,7450,7450,0
20241104,174100,6482441040,7450,7450,7450,7450,0
20241104,174000,6482441040,7450,7450,7450,7450,0
20241104,173900,6482441040,7450,7450,7450,7450,0
20241104,173800,6482441040,7450,7450,7450,7450,19808
20241104,173700,6482441040,7450,7450,7450,7450,0
20241104,173600,6482441040,7450,7450,7450,7450,0
20241104,173500,6482441040,7450,7450,7450,7450,0
20241104,173400,6482441040,7450,7450,7450,7450,0
20241104,173300,6482441040,7450,7450,7450,7450,0
20241104,173200,6482441040,7450,7450,7450,7450,0
20241104,173100,6482441040,7450,7450,7450,7450,0
20241104,173000,6482441040,7450,7450,7450,7450,0
20241104,172900,6482441040,7450,7450,7450,7450,0
20241104,172800,6482441040,7450,7450,7450,7450,0
20241104,172700,6482441040,7450,7450,7450,7450,0
20241104,172600,6482441040,7450,7450,7450,7450,0
20241104,172500,6482441040,7450,7450,7450,7450,0
20241104,172400,6482441040,7450,7450,7450,7450,0
20241104,172300,6482441040,7450,7450,7450,7450,0
20241104,172200,6482441040,7450,7450,7450,7450,0
20241104,172100,6482441040,7450,7450,7450,7450,0
20241104,172000,6482441040,7450,7450,7450,7450,0
20241104,171900,6482441040,7450,7450,7450,7450,0
20241104,171800,6482441040,7450,7450,7450,7450,0
20241104,171700,6482441040,7450,7450,7450,7450,0
20241104,171600,6482441040,7450,7450,7450,7450,0
20241104,171500,6482441040,7450,7450,7450,7450,0
20241104,171400,6482441040,7450,7450,7450,7450,0
20241104,171300,6482441040,7450,7450,7450,7450,0
20241104,171200,6482441040,7450,7450,7450,7450,0
20241104,171100,6482441040,7450,7450,7450,7450,0
20241104,171000,6482441040,7450,7450,7450,7450,0
20241104,170900,6482441040,7450,7450,7450,7450,0
20241104,170800,6482441040,7450,7450,7450,7450,19808
20241104,170700,6482441040,7450,7450,7450,7450,0
20241104,170600,6482441040,7450,7450,7450,7450,0
20241104,170500,6482441040,7450,7450,7450,7450,0
20241104,170400,6482441040,7450,7450,7450,7450,0
20241104,170300,6482441040,7450,7450,7450,7450,0
20241104,170200,6482441040,7450,7450,7450,7450,0
20241104,170100,6482441040,7450,7450,7450,7450,0
20241104,170000,6482441040,7450,7450,7450,7450,0
20241104,165900,6482441040,7450,7450,7450,7450,0
20241104,165800,6482441040,7450,7450,7450,7450,0
20241104,165700,6482441040,7450,7450,7450,7450,0
20241104,165600,6482441040,7450,7450,7450,7450,0
20241104,165500,6482441040,7450,7450,7450,7450,0
20241104,165400,6482441040,7450,7450,7450,7450,0
20241104,165300,6482441040,7450,7450,7450,7450,0
20241104,165200,6482441040,7450,7450,7450,7450,0
20241104,165100,6482441040,7450,7450,7450,7450,0
20241104,165000,6482441040,7450,7450,7450,7450,0
20241104,164900,6482441040,7450,7450,7450,7450,0
20241104,164800,6482441040,7450,7450,7450,7450,0
20241104,164700,6482441040,7450,7450,7450,7450,0
20241104,164600,6482441040,7450,7450,7450,7450,0
20241104,164500,6482441040,7450,7450,7450,7450,0
20241104,164400,6482441040,7450,7450,7450,7450,0
20241104,164300,6482441040,7450,7450,7450,7450,0
20241104,164200,6482441040,7450,7450,7450,7450,0
20241104,164100,6482441040,7450,7450,7450,7450,0
20241104,164000,6482441040,7450,7450,7450,7450,0
20241104,163900,6482441040,7450,7450,7450,7450,0
20241104,163800,6482441040,7450,7450,7450,7450,19808
20241104,163700,6482441040,7450,7450,7450,7450,0
20241104,163600,6482441040,7450,7450,7450,7450,0
20241104,163500,6482441040,7450,7450,7450,7450,0
20241104,163400,6482441040,7450,7450,7450,7450,0
20241104,163300,6482441040,7450,7450,7450,7450,0
20241104,163200,6482441040,7450,7450,7450,7450,0
20241104,163100,6482441040,7450,7450,7450,7450,0
20241104,163000,6482441040,7450,7450,7450,7450,0
20241104,162900,6482441040,7450,7450,7450,7450,0
20241104,162800,6482441040,7450,7450,7450,7450,0
20241104,162700,6482441040,7450,7450,7450,7450,0
20241104,162600,6482441040,7450,7450,7450,7450,0
20241104,162500,6482441040,7450,7450,7450,7450,0
20241104,162400,6482441040,7450,7450,7450,7450,0
20241104,162300,6482441040,7450,7450,7450,7450,0
20241104,162200,6482441040,7450,7450,7450,7450,0
20241104,162100,6482441040,7450,7450,7450,7450,0
20241104,162000,6482441040,7450,7450,7450,7450,0
20241104,161900,6482441040,7450,7450,7450,7450,0
20241104,161800,6482441040,7450,7450,7450,7450,0
20241104,161700,6482441040,7450,7450,7450,7450,0
20241104,161600,6482441040,7450,7450,7450,7450,0
20241104,161500,6482441040,7450,7450,7450,7450,0
20241104,161400,6482441040,7450,7450,7450,7450,0
20241104,161300,6482441040,7450,7450,7450,7450,0
20241104,161200,6482441040,7450,7450,7450,7450,0
20241104,161100,6482441040,7450,7450,7450,7450,0
20241104,161000,6482441040,7450,7450,7450,7450,0
20241104,160900,6482441040,7450,7450,7450,7450,0
20241104,160800,6482441040,7450,7450,7450,7450,19808
20241104,160700,6482441040,7450,7450,7450,7450,0
20241104,160600,6482441040,7450,7450,7450,7450,0
20241104,160500,6482441040,7450,7450,7450,7450,0
20241104,160400,6482441040,7450,7450,7450,7450,0
20241104,160300,6482441040,7450,7450,7450,7450,0
20241104,160200,6482441040,7450,7450,7450,7450,0
20241104,160100,6482441040,7450,7450,7450,7450,0
20241104,160000,6482441040,7450,7450,7450,7450,0
20241104,155900,6482441040,7450,7450,7450,7450,0
20241104,155800,6482441040,7450,7450,7450,7450,0
20241104,155700,6482441040,7450,7450,7450,7450,0
20241104,155600,6482441040,7450,7450,7450,7450,0
20241104,155500,6482441040,7450,7450,7450,7450,0
20241104,155400,6482441040,7450,7450,7450,7450,0
20241104,155300,6482441040,7450,7450,7450,7450,0
20241104,155200,6482441040,7450,7450,7450,7450,0
20241104,155100,6482441040,7450,7450,7450,7450,0
20241104,155000,6482441040,7450,7450,7450,7450,0
20241104,154900,6482441040,7450,7450,7450,7450,0
20241104,154800,6482441040,7450,7450,7450,7450,0
20241104,154700,6482441040,7450,7450,7450,7450,0
20241104,154600,6482441040,7450,7450,7450,7450,0
20241104,154500,6482441040,7450,7450,7450,7450,0
20241104,154400,6482441040,7450,7450,7450,7450,0
20241104,154300,6482441040,7450,7450,7450,7450,0
20241104,154200,6482441040,7450,7450,7450,7450,0
20241104,154100,6482441040,7450,7450,7450,7450,0
20241104,154000,6482441040,7450,7450,7450,7450,0
20241104,153900,6482441040,7450,7450,7450,7450,0
20241104,153800,6482441040,7450,7450,7450,7450,19808
20241104,153700,6482441040,7450,7450,7450,7450,0
20241104,153600,6482441040,7450,7450,7450,7450,0
20241104,153500,6482441040,7450,7450,7450,7450,0
20241104,153400,6482441040,7450,7450,7450,7450,0
20241104,153300,6482441040,7450,7450,7450,7450,0
20241104,153200,6482441040,7450,7450,7450,7450,0
20241104,153100,6482441040,7450,7450,7450,7450,0
20241104,153000,6482441040,7450,7450,7450,7450,19808
20241104,152900,6334871440,7430,7430,7430,7430,0
20241104,152800,6334871440,7430,7430,7430,7430,0
20241104,152700,6334871440,7430,7430,7430,7430,0
20241104,152600,6334871440,7430,7430,7430,7430,0
20241104,152500,6334871440,7430,7430,7430,7430,0
20241104,152400,6334871440,7430,7430,7430,7430,0
20241104,152300,6334871440,7430,7430,7430,7430,0
20241104,152200,6334871440,7430,7430,7430,7430,0
20241104,152100,6334871440,7430,7430,7430,7430,0
20241104,152000,6334871440,7430,7430,7430,7430,0
20241104,151900,6334871440,7430,7430,7440,7430,2526
20241104,151800,6316100000,7430,7440,7440,7430,862
20241104,151700,6309693670,7440,7440,7440,7430,4316
20241104,151600,6277609660,7440,7440,7440,7430,1631
20241104,151500,6265475540,7430,7440,7440,7430,7034
20241104,151400,6213143170,7430,7430,7440,7430,2956
20241104,151300,6191179590,7420,7420,7420,7420,621
20241104,151200,6186571770,7420,7420,7430,7420,3135
20241104,151100,6163299850,7420,7420,7430,7420,1197
20241104,151000,6154413300,7420,7430,7430,7420,709
20241104,150900,6149151980,7420,7420,7420,7420,1187
20241104,150800,6140344440,7420,7430,7430,7420,209
20241104,150700,6138793630,7430,7420,7430,7420,1977
20241104,150600,6124124280,7420,7420,7430,7420,721
20241104,150500,6118770420,7420,7420,7420,7420,2103
20241104,150400,6103166160,7420,7430,7430,7420,938
20241104,150300,6096206120,7420,7410,7420,7410,587
20241104,150200,6091852080,7420,7420,7420,7420,1438
20241104,150100,6081182120,7420,7420,7420,7420,1678
20241104,150000,6068731360,7420,7430,7430,7420,59
20241104,145900,6068293530,7430,7420,7430,7420,195
20241104,145800,6066845310,7420,7420,7430,7420,822
20241104,145700,6060744770,7420,7430,7430,7420,1033
20241104,145600,6053074600,7430,7420,7430,7410,562
20241104,145500,6048903230,7420,7420,7420,7420,492
20241104,145400,6045252590,7420,7440,7440,7420,3979
20241104,145300,6015719330,7430,7440,7440,7430,1382
20241104,145200,6005450300,7440,7440,7440,7440,132
20241104,145100,6004468220,7440,7440,7440,7440,338
20241104,145000,6001953500,7440,7440,7440,7440,200
20241104,144900,6000465500,7440,7440,7450,7440,500
20241104,144800,5996744150,7450,7440,7450,7430,427
20241104,144700,5993567690,7450,7450,7450,7450,33
20241104,144600,5993321840,7450,7440,7450,7420,3814
20241104,144500,5964975330,7440,7420,7440,7420,765
20241104,144400,5959290930,7420,7420,7420,7420,2
20241104,144300,5959276090,7430,7430,7430,7430,877
20241104,144200,5952759980,7420,7420,7430,7420,1386
20241104,144100,5942470280,7430,7430,7440,7410,6102
20241104,144000,5897175090,7440,7430,7440,7430,980
20241104,143900,5889889230,7440,7430,7440,7430,219
20241104,143800,5888262050,7430,7420,7430,7410,437
20241104,143700,5885020360,7440,7440,7440,7400,1575
20241104,143600,5873350180,7450,7450,7450,7400,4612
20241104,143500,5839149290,7450,7460,7460,7450,1324
20241104,143400,5829279790,7470,7460,7470,7460,2424
20241104,143300,5811175740,7450,7460,7470,7450,819
20241104,143200,5805066950,7460,7460,7460,7460,154
20241104,143100,5803918110,7450,7460,7460,7440,81
20241104,143000,5803314060,7460,7460,7460,7460,173
20241104,142900,5802023480,7460,7440,7470,7440,2285
20241104,142800,5784978210,7450,7440,7450,7440,354
20241104,142700,5782342420,7450,7430,7450,7430,996
20241104,142600,5774941760,7430,7440,7450,7430,2004
20241104,142500,5760039890,7450,7440,7460,7440,1144
20241104,142400,5751513400,7440,7450,7450,7440,654
20241104,142300,5746641400,7460,7450,7460,7450,1564
20241104,142200,5734989590,7450,7460,7460,7450,4880
20241104,142100,5698632090,7460,7460,7460,7450,1770
20241104,142000,5685431440,7460,7470,7470,7460,2086
20241104,141900,5669868140,7470,7470,7470,7460,189
20241104,141800,5668456950,7470,7470,7470,7470,477
20241104,141700,5664893760,7470,7480,7480,7470,1595
20241104,141600,5652977650,7470,7480,7480,7470,2983
20241104,141500,5630693640,7480,7480,7480,7470,1357
20241104,141400,5620554430,7480,7480,7480,7470,2257
20241104,141300,5603689100,7480,7470,7480,7470,542
20241104,141200,5599638110,7470,7470,7480,7470,3900
20241104,141100,5570503350,7470,7470,7470,7470,192
20241104,141000,5569069110,7470,7470,7470,7460,101
20241104,140900,5568314660,7470,7460,7470,7460,3315
20241104,140800,5543555830,7460,7460,7470,7460,644
20241104,140700,5538749840,7460,7470,7470,7460,1268
20241104,140600,5529289710,7470,7470,7470,7470,174
20241104,140500,5527989930,7460,7460,7470,7460,2553
20241104,140400,5508929020,7470,7460,7470,7460,87
20241104,140300,5508279460,7470,7470,7480,7460,2326
20241104,140200,5490904140,7480,7480,7480,7470,1249
20241104,140100,5481562920,7470,7470,7480,7470,7243
20241104,140000,5427443970,7470,7470,7470,7460,2574
20241104,135900,5408216490,7470,7460,7470,7460,11912
20241104,135800,5319351000,7460,7450,7460,7440,16205
20241104,135700,5198600610,7450,7450,7450,7450,453
20241104,135600,5195225760,7450,7440,7450,7430,1767
20241104,135500,5182077790,7440,7430,7440,7430,8538
20241104,135400,5118597270,7430,7420,7430,7410,1316
20241104,135300,5108830850,7420,7420,7430,7420,1603
20241104,135200,5096936150,7420,7420,7420,7420,298
20241104,135100,5094724990,7420,7420,7420,7420,1238
20241104,135000,5085539030,7430,7410,7430,7410,6315
20241104,134900,5038678650,7420,7420,7420,7410,2233
20241104,134800,5022126740,7420,7420,7420,7410,288
20241104,134700,5019990280,7410,7410,7420,7410,247
20241104,134600,5018157990,7410,7420,7420,7410,1065
20241104,134500,5010260340,7420,7410,7420,7410,628
20241104,134400,5005603270,7410,7410,7420,7410,406
20241104,134300,5002593050,7410,7420,7420,7410,913
20241104,134200,4995825910,7420,7400,7420,7400,8767
20241104,134100,4930915950,7410,7400,7410,7400,5329
20241104,134000,4891474990,7400,7400,7400,7390,329
20241104,133900,4889040750,7400,7390,7400,7390,318
20241104,133800,4886688610,7400,7400,7400,7390,264
20241104,133700,4884735240,7400,7400,7400,7390,368
20241104,133600,4882012600,7400,7390,7400,7390,65
20241104,133500,4881532100,7400,7390,7400,7390,1131
20241104,133400,4873169710,7400,7400,7400,7390,337
20241104,133300,4870677960,7390,7390,7400,7390,258
20241104,133200,4868771300,7390,7390,7390,7390,1122
20241104,133100,4860479720,7390,7400,7400,7390,511
20241104,133000,4856702130,7400,7400,7400,7390,354
20241104,132900,4854082620,7400,7380,7400,7380,401
20241104,132800,4851122190,7380,7390,7400,7380,2867
20241104,132700,4829949200,7390,7390,7390,7380,603
20241104,132600,4825493040,7390,7390,7400,7390,3193
20241104,132500,4801894970,7400,7400,7410,7400,1995
20241104,132400,4787130630,7400,7400,7400,7400,6
20241104,132300,4787086230,7400,7410,7410,7400,345
20241104,132200,4784531390,7410,7410,7410,7410,1123
20241104,132100,4776209960,7410,7420,7420,7410,1062
20241104,132000,4768336700,7420,7420,7420,7410,891
20241104,131900,4761732220,7410,7400,7410,7400,1813
20241104,131800,4748312060,7400,7400,7400,7400,318
20241104,131700,4745958860,7400,7410,7410,7400,1441
20241104,131600,4735294600,7410,7390,7410,7390,3926
20241104,131500,4706244010,7390,7400,7400,7390,212
20241104,131400,4704675360,7390,7410,7410,7390,1524
20241104,131300,4693386790,7410,7410,7420,7410,335
20241104,131200,4690903130,7410,7410,7420,7410,192
20241104,131100,4689480210,7420,7410,7420,7410,1665
20241104,131000,4677140910,7410,7430,7430,7410,700
20241104,130900,4671944500,7420,7430,7430,7420,353
20241104,130800,4669323510,7420,7420,7430,7420,1682
20241104,130700,4656837260,7420,7430,7430,7420,1058
20241104,130600,4648984730,7420,7420,7430,7420,254
20241104,130500,4647098740,7430,7430,7430,7430,3381
20241104,130400,4621977910,7440,7430,7440,7430,3868
20241104,130300,4593224570,7430,7420,7430,7420,6368
20241104,130200,4545954860,7420,7410,7420,7410,4273
20241104,130100,4514252220,7420,7420,7420,7410,630
20241104,130000,4509577670,7420,7400,7420,7390,21333
20241104,125900,4351657120,7390,7390,7400,7390,476
20241104,125800,4348139470,7390,7390,7400,7390,840
20241104,125700,4341929000,7390,7390,7400,7390,581
20241104,125600,4337630250,7390,7390,7400,7390,1253
20241104,125500,4328365920,7390,7390,7390,7390,805
20241104,125400,4322416970,7390,7400,7400,7390,386
20241104,125300,4319561580,7400,7400,7400,7400,1051
20241104,125200,4311784180,7390,7390,7400,7380,445
20241104,125100,4308494540,7390,7390,7390,7380,415
20241104,125000,4305428230,7390,7380,7390,7380,402
20241104,124900,4302457610,7380,7390,7390,7380,5611
20241104,124800,4261007550,7390,7390,7390,7390,252
20241104,124700,4259145270,7390,7400,7400,7390,216
20241104,124600,4257547130,7390,7400,7400,7390,651
20241104,124500,4252730740,7400,7400,7400,7390,198
20241104,124400,4251266590,7390,7390,7400,7390,178
20241104,124300,4249949790,7400,7390,7400,7390,4980
20241104,124200,4213145560,7390,7390,7390,7390,2154
20241104,124100,4197227500,7390,7380,7390,7380,1990
20241104,124000,4182539440,7380,7380,7380,7380,107
20241104,123900,4181749780,7380,7370,7390,7370,3560
20241104,123800,4155477460,7370,7380,7380,7370,804
20241104,123700,4149544040,7380,7380,7380,7370,5136
20241104,123600,4111640630,7380,7380,7380,7380,1049
20241104,123500,4103899010,7380,7370,7380,7370,549
20241104,123400,4099852000,7370,7370,7370,7370,90
20241104,123300,4099188700,7380,7370,7380,7360,1004
20241104,123200,4091788380,7370,7370,7370,7370,1
20241104,123100,4091781010,7370,7360,7370,7360,190
20241104,123000,4090381740,7360,7360,7360,7360,5549
20241104,122900,4049541100,7360,7370,7370,7360,317
20241104,122800,4047204820,7370,7380,7380,7370,569
20241104,122700,4043010660,7380,7370,7380,7370,295
20241104,122600,4040835650,7380,7370,7380,7370,572
20241104,122500,4036619700,7380,7380,7380,7380,90
20241104,122400,4035955500,7380,7380,7380,7360,256
20241104,122300,4034066240,7380,7370,7380,7370,131
20241104,122200,4033099590,7380,7370,7380,7360,635
20241104,122100,4028419670,7380,7380,7380,7380,68
20241104,122000,4027917830,7380,7380,7380,7380,1520
20241104,121900,4016700230,7380,7390,7390,7380,1639
20241104,121800,4004601040,7380,7380,7380,7380,2019
20241104,121700,3989700820,7380,7380,7380,7380,102
20241104,121600,3988948060,7380,7380,7380,7370,2003
20241104,121500,3974165970,7370,7370,7380,7360,500
20241104,121400,3970482720,7380,7370,7380,7370,182
20241104,121300,3969140430,7380,7380,7380,7370,93
20241104,121200,3968454390,7380,7380,7380,7370,1676
20241104,121100,3956101510,7380,7370,7380,7370,1032
20241104,121000,3948495660,7380,7370,7380,7370,1039
20241104,120900,3940837060,7380,7390,7390,7370,1202
20241104,120800,3931975830,7390,7380,7390,7380,932
20241104,120700,3925096800,7380,7380,7380,7380,1211
20241104,120600,3916159620,7380,7380,7390,7380,1920
20241104,120500,3901989160,7380,7390,7390,7380,2507
20241104,120400,3883482500,7390,7390,7390,7380,271
20241104,120300,3881481020,7380,7390,7390,7380,2212
20241104,120200,3865136420,7390,7390,7390,7380,509
20241104,120100,3861374950,7390,7370,7390,7370,2573
20241104,120000,3842386120,7380,7380,7380,7370,1523
20241104,115900,3831146530,7380,7380,7380,7380,128
20241104,115800,3830201890,7370,7370,7370,7370,178
20241104,115700,3828890030,7380,7380,7380,7370,1087
20241104,115600,3820874000,7370,7380,7380,7370,75
20241104,115500,3820320630,7370,7370,7370,7370,921
20241104,115400,3813532860,7370,7370,7370,7370,13
20241104,115300,3813437050,7380,7370,7380,7370,934
20241104,115200,3806552590,7370,7380,7380,7370,208
20241104,115100,3805018770,7370,7370,7380,7370,169
20241104,115000,3803772560,7370,7370,7370,7370,300
20241104,114900,3801561560,7370,7370,7370,7370,326
20241104,114800,3799158940,7370,7370,7370,7370,1701
20241104,114700,3786622570,7370,7360,7370,7360,912
20241104,114600,3779910130,7360,7370,7380,7360,1186
20241104,114500,3771175350,7360,7370,7370,7350,1276
20241104,114400,3761789230,7360,7370,7370,7360,2073
20241104,114300,3746522230,7370,7370,7380,7370,910
20241104,114200,3739815050,7380,7380,7380,7380,5178
20241104,114100,3701601410,7380,7380,7380,7370,1884
20241104,114000,3687701320,7380,7370,7380,7370,1212
20241104,113900,3678757010,7380,7380,7380,7380,420
20241104,113800,3675657410,7380,7370,7380,7360,4443
20241104,113700,3642913480,7370,7360,7370,7360,345
20241104,113600,3640374260,7370,7370,7370,7360,558
20241104,113500,3636265820,7370,7360,7370,7360,2268
20241104,113400,3619552670,7360,7370,7370,7360,4
20241104,113300,3619523210,7360,7360,7370,7350,795
20241104,113200,3613672010,7360,7360,7370,7360,1453
20241104,113100,3602975730,7360,7360,7360,7360,3622
20241104,113000,3576317810,7360,7360,7360,7360,1464
20241104,112900,3565542770,7360,7360,7360,7360,89
20241104,112800,3564887730,7350,7350,7360,7350,291
20241104,112700,3562748150,7350,7350,7350,7350,1830
20241104,112600,3549297650,7350,7350,7350,7350,1121
20241104,112500,3541058300,7360,7360,7360,7350,1119
20241104,112400,3532825490,7350,7350,7360,7350,1280
20241104,112300,3523417450,7360,7350,7360,7350,1451
20241104,112200,3512746390,7360,7350,7360,7340,1296
20241104,112100,3503219210,7350,7360,7360,7340,3734
20241104,112000,3475774880,7360,7360,7360,7350,73
20241104,111900,3475237620,7360,7350,7360,7350,113
20241104,111800,3474407040,7350,7360,7360,7350,6011
20241104,111700,3430166090,7360,7360,7360,7350,2487
20241104,111600,3411861790,7350,7350,7350,7350,9422
20241104,111500,3342610090,7350,7350,7350,7350,201
20241104,111400,3341132740,7340,7350,7350,7340,734
20241104,111300,3335738340,7340,7330,7350,7330,9298
20241104,111200,3267489130,7330,7330,7330,7330,2
20241104,111100,3267474470,7330,7330,7330,7330,1373
20241104,111000,3257410380,7330,7340,7340,7330,737
20241104,110900,3252007810,7340,7330,7340,7310,723
20241104,110800,3246701750,7310,7320,7330,7310,6029
20241104,110700,3202554810,7310,7330,7330,7310,3979
20241104,110600,3173438220,7320,7320,7320,7320,20
20241104,110500,3173291820,7330,7330,7330,7320,550
20241104,110400,3169260970,7320,7320,7330,7320,331
20241104,110300,3166837850,7330,7330,7330,7320,490
20241104,110200,3163249310,7340,7340,7340,7330,418
20241104,110100,3160181440,7330,7330,7340,7330,530
20241104,110000,3156296530,7330,7330,7330,7330,794
20241104,105900,3150476510,7330,7330,7330,7320,1350
20241104,105800,3140591010,7330,7330,7330,7330,1497
20241104,105700,3129618000,7340,7330,7340,7330,367
20241104,105600,3126924470,7330,7340,7340,7330,203
20241104,105500,3125434960,7340,7330,7340,7320,1012
20241104,105400,3118017000,7330,7340,7340,7330,311
20241104,105300,3115735300,7340,7330,7340,7330,53
20241104,105200,3115346290,7340,7340,7340,7330,1602
20241104,105100,3103603610,7340,7340,7340,7340,22
20241104,105000,3103442130,7340,7330,7340,7320,3535
20241104,104900,3077533190,7320,7320,7320,7320,1423
20241104,104800,3067116830,7300,7300,7300,7300,0
20241104,104700,3067116830,7300,7300,7300,7300,75
20241104,104600,3066569330,7300,7290,7300,7290,999
20241104,104500,3059277430,7290,7280,7300,7280,2221
20241104,104400,3043067330,7300,7300,7300,7300,2144
20241104,104300,3027416130,7280,7290,7300,7280,279
20241104,104200,3025384210,7280,7280,7280,7280,595
20241104,104100,3021052610,7300,7300,7300,7290,256
20241104,104000,3019183820,7300,7320,7320,7280,8503
20241104,103900,2957154460,7320,7330,7330,7320,2747
20241104,103800,2937046370,7330,7330,7330,7330,330
20241104,103700,2934627470,7330,7320,7330,7320,1020
20241104,103600,2927155870,7320,7320,7330,7320,2343
20241104,103500,2909992900,7330,7320,7330,7320,1706
20241104,103400,2897503410,7310,7310,7320,7310,1022
20241104,103300,2890032490,7310,7320,7320,7310,986
20241104,103200,2882815360,7320,7330,7330,7320,9126
20241104,103100,2815973970,7320,7330,7330,7320,3594
20241104,103000,2789640490,7330,7330,7330,7330,2747
20241104,102900,2769504980,7320,7320,7320,7320,3771
20241104,102800,2741901260,7320,7330,7330,7320,382
20241104,102700,2739101330,7330,7330,7340,7330,4823
20241104,102600,2703739550,7330,7330,7340,7330,2558
20241104,102500,2684979000,7330,7330,7340,7330,1750
20241104,102400,2672147130,7340,7340,7340,7330,3130
20241104,102300,2649192530,7340,7320,7340,7320,4647
20241104,102200,2615120080,7330,7330,7340,7330,3301
20241104,102100,2590920650,7330,7320,7340,7320,7830
20241104,102000,2533525570,7320,7330,7330,7320,867
20241104,101900,2527175300,7330,7340,7340,7320,2810
20241104,101800,2506577790,7330,7330,7340,7330,1379
20241104,101700,2496464050,7330,7340,7340,7330,2204
20241104,101600,2480306810,7340,7340,7340,7330,1581
20241104,101500,2468711220,7320,7310,7340,7300,10497
20241104,101400,2391836540,7310,7310,7310,7300,751
20241104,101300,2386347730,7310,7310,7310,7300,2401
20241104,101200,2368797810,7300,7310,7310,7300,172
20241104,101100,2367542180,7310,7310,7310,7300,1949
20241104,101000,2353306310,7310,7310,7310,7300,991
20241104,100900,2346066300,7310,7310,7310,7310,5380
20241104,100800,2306738500,7320,7310,7320,7310,2886
20241104,100700,2285639480,7310,7310,7310,7300,2559
20241104,100600,2266946140,7300,7300,7310,7290,8873
20241104,100500,2202175660,7300,7300,7300,7290,2911
20241104,100400,2180954360,7300,7280,7300,7270,2278
20241104,100300,2164347920,7290,7270,7290,7270,6964
20241104,100200,2113669190,7270,7270,7270,7260,115
20241104,100100,2112833640,7270,7270,7270,7270,1075
20241104,100000,2105018390,7270,7260,7270,7260,1464
20241104,095900,2094377120,7270,7270,7270,7260,590
20241104,095800,2090088170,7280,7270,7280,7270,1583
20241104,095700,2078576760,7280,7280,7280,7280,1028
20241104,095600,2071092920,7280,7300,7300,7280,1991
20241104,095500,2056577650,7310,7300,7310,7290,4974
20241104,095400,2020266360,7300,7300,7300,7290,1680
20241104,095300,2008003360,7310,7310,7310,7300,122
20241104,095200,2007112200,7310,7300,7310,7300,7934
20241104,095100,1949130980,7300,7290,7300,7290,741
20241104,095000,1943725880,7290,7280,7290,7280,2217
20241104,094900,1927563980,7290,7290,7300,7280,1335
20241104,094800,1917832020,7300,7310,7320,7300,7709
20241104,094700,1861506680,7310,7300,7310,7290,11274
20241104,094600,1779238580,7300,7280,7300,7280,3367
20241104,094500,1754683000,7290,7280,7290,7260,2516
20241104,094400,1736350760,7270,7250,7270,7240,6874
20241104,094300,1686477750,7250,7210,7250,7210,2382
20241104,094200,1669262840,7220,7190,7220,7190,2987
20241104,094100,1647747220,7200,7200,7200,7180,2464
20241104,094000,1630034280,7200,7210,7210,7200,3245
20241104,093900,1606662960,7210,7230,7230,7210,4054
20241104,093800,1577401480,7230,7240,7240,7230,4872
20241104,093700,1542164150,7230,7240,7240,7230,1664
20241104,093600,1530131170,7240,7240,7240,7240,570
20241104,093500,1526004370,7240,7260,7260,7240,2357
20241104,093400,1508927650,7270,7260,7270,7250,288
20241104,093300,1506836910,7260,7270,7270,7260,818
20241104,093200,1500891860,7270,7280,7280,7270,1582
20241104,093100,1489375570,7280,7270,7280,7270,1385
20241104,093000,1479299240,7270,7250,7270,7240,4737
20241104,092900,1444937030,7250,7250,7250,7240,355
20241104,092800,1442363990,7250,7250,7250,7240,7983
20241104,092700,1384560800,7250,7270,7270,7250,4513
20241104,092600,1351810360,7270,7280,7300,7270,2969
20241104,092500,1330181690,7290,7300,7310,7290,6865
20241104,092400,1280050190,7300,7280,7300,7280,10867
20241104,092300,1200831250,7280,7290,7290,7280,1508
20241104,092200,1189837990,7290,7280,7300,7280,8733
20241104,092100,1126168100,7290,7290,7290,7280,1866
20241104,092000,1112568540,7300,7260,7300,7260,9528
20241104,091900,1043216140,7260,7270,7270,7240,4160
20241104,091800,1013021390,7280,7290,7290,7280,3739
20241104,091700,985773620,7300,7280,7310,7280,18805
20241104,091600,848662020,7280,7260,7290,7260,11856
20241104,091500,762365570,7270,7230,7280,7230,17000
20241104,091400,638995020,7240,7250,7250,7230,2565
20241104,091300,620422930,7240,7250,7250,7210,6704
20241104,091200,571924280,7250,7230,7260,7220,11058
20241104,091100,491818650,7240,7210,7240,7200,10461
20241104,091000,416324440,7220,7170,7220,7160,13437
20241104,090900,319751630,7170,7160,7180,7160,4313
20241104,090800,288828840,7160,7160,7170,7160,2931
20241104,090700,267828520,7160,7150,7170,7150,2870
20241104,090600,247284450,7150,7110,7150,7100,5804
20241104,090500,205964270,7100,7090,7100,7080,2294
20241104,090400,189700430,7100,7150,7150,7100,5439
20241104,090300,150984060,7150,7170,7170,7120,1355
20241104,090200,141303210,7170,7180,7180,7150,3291
20241104,090100,117704320,7170,7110,7190,7110,2903
20241104,090000,96974070,7110,7070,7110,7070,13716