KissMeData/084690/min/candle-20241105.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241105,195300,1864858780,8990,8990,8990,8990,3343
20241105,195200,1864858780,8990,8990,8990,8990,0
20241105,195100,1864858780,8990,8990,8990,8990,0
20241105,195000,1864858780,8990,8990,8990,8990,0
20241105,194900,1864858780,8990,8990,8990,8990,0
20241105,194800,1864858780,8990,8990,8990,8990,0
20241105,194700,1864858780,8990,8990,8990,8990,0
20241105,194600,1864858780,8990,8990,8990,8990,0
20241105,194500,1864858780,8990,8990,8990,8990,0
20241105,194400,1864858780,8990,8990,8990,8990,0
20241105,194300,1864858780,8990,8990,8990,8990,0
20241105,194200,1864858780,8990,8990,8990,8990,0
20241105,194100,1864858780,8990,8990,8990,8990,0
20241105,194000,1864858780,8990,8990,8990,8990,0
20241105,193900,1864858780,8990,8990,8990,8990,0
20241105,193800,1864858780,8990,8990,8990,8990,0
20241105,193700,1864858780,8990,8990,8990,8990,0
20241105,193600,1864858780,8990,8990,8990,8990,0
20241105,193500,1864858780,8990,8990,8990,8990,0
20241105,193400,1864858780,8990,8990,8990,8990,0
20241105,193300,1864858780,8990,8990,8990,8990,0
20241105,193200,1864858780,8990,8990,8990,8990,0
20241105,193100,1864858780,8990,8990,8990,8990,0
20241105,193000,1864858780,8990,8990,8990,8990,0
20241105,192900,1864858780,8990,8990,8990,8990,0
20241105,192800,1864858780,8990,8990,8990,8990,0
20241105,192700,1864858780,8990,8990,8990,8990,0
20241105,192600,1864858780,8990,8990,8990,8990,0
20241105,192500,1864858780,8990,8990,8990,8990,0
20241105,192400,1864858780,8990,8990,8990,8990,0
20241105,192300,1864858780,8990,8990,8990,8990,3343
20241105,192200,1864858780,8990,8990,8990,8990,0
20241105,192100,1864858780,8990,8990,8990,8990,0
20241105,192000,1864858780,8990,8990,8990,8990,0
20241105,191900,1864858780,8990,8990,8990,8990,0
20241105,191800,1864858780,8990,8990,8990,8990,0
20241105,191700,1864858780,8990,8990,8990,8990,0
20241105,191600,1864858780,8990,8990,8990,8990,0
20241105,191500,1864858780,8990,8990,8990,8990,0
20241105,191400,1864858780,8990,8990,8990,8990,0
20241105,191300,1864858780,8990,8990,8990,8990,0
20241105,191200,1864858780,8990,8990,8990,8990,0
20241105,191100,1864858780,8990,8990,8990,8990,0
20241105,191000,1864858780,8990,8990,8990,8990,0
20241105,190900,1864858780,8990,8990,8990,8990,0
20241105,190800,1864858780,8990,8990,8990,8990,0
20241105,190700,1864858780,8990,8990,8990,8990,0
20241105,190600,1864858780,8990,8990,8990,8990,0
20241105,190500,1864858780,8990,8990,8990,8990,0
20241105,190400,1864858780,8990,8990,8990,8990,0
20241105,190300,1864858780,8990,8990,8990,8990,0
20241105,190200,1864858780,8990,8990,8990,8990,0
20241105,190100,1864858780,8990,8990,8990,8990,0
20241105,190000,1864858780,8990,8990,8990,8990,0
20241105,185900,1864858780,8990,8990,8990,8990,0
20241105,185800,1864858780,8990,8990,8990,8990,0
20241105,185700,1864858780,8990,8990,8990,8990,0
20241105,185600,1864858780,8990,8990,8990,8990,0
20241105,185500,1864858780,8990,8990,8990,8990,0
20241105,185400,1864858780,8990,8990,8990,8990,0
20241105,185300,1864858780,8990,8990,8990,8990,3343
20241105,185200,1864858780,8990,8990,8990,8990,0
20241105,185100,1864858780,8990,8990,8990,8990,0
20241105,185000,1864858780,8990,8990,8990,8990,0
20241105,184900,1864858780,8990,8990,8990,8990,0
20241105,184800,1864858780,8990,8990,8990,8990,0
20241105,184700,1864858780,8990,8990,8990,8990,0
20241105,184600,1864858780,8990,8990,8990,8990,0
20241105,184500,1864858780,8990,8990,8990,8990,0
20241105,184400,1864858780,8990,8990,8990,8990,0
20241105,184300,1864858780,8990,8990,8990,8990,0
20241105,184200,1864858780,8990,8990,8990,8990,0
20241105,184100,1864858780,8990,8990,8990,8990,0
20241105,184000,1864858780,8990,8990,8990,8990,0
20241105,183900,1864858780,8990,8990,8990,8990,0
20241105,183800,1864858780,8990,8990,8990,8990,0
20241105,183700,1864858780,8990,8990,8990,8990,0
20241105,183600,1864858780,8990,8990,8990,8990,0
20241105,183500,1864858780,8990,8990,8990,8990,0
20241105,183400,1864858780,8990,8990,8990,8990,0
20241105,183300,1864858780,8990,8990,8990,8990,0
20241105,183200,1864858780,8990,8990,8990,8990,0
20241105,183100,1864858780,8990,8990,8990,8990,0
20241105,183000,1864858780,8990,8990,8990,8990,0
20241105,182900,1864858780,8990,8990,8990,8990,0
20241105,182800,1864858780,8990,8990,8990,8990,0
20241105,182700,1864858780,8990,8990,8990,8990,0
20241105,182600,1864858780,8990,8990,8990,8990,0
20241105,182500,1864858780,8990,8990,8990,8990,0
20241105,182400,1864858780,8990,8990,8990,8990,0
20241105,182300,1864858780,8990,8990,8990,8990,3343
20241105,182200,1864858780,8990,8990,8990,8990,0
20241105,182100,1864858780,8990,8990,8990,8990,0
20241105,182000,1864858780,8990,8990,8990,8990,0
20241105,181900,1864858780,8990,8990,8990,8990,0
20241105,181800,1864858780,8990,8990,8990,8990,0
20241105,181700,1864858780,8990,8990,8990,8990,0
20241105,181600,1864858780,8990,8990,8990,8990,0
20241105,181500,1864858780,8990,8990,8990,8990,0
20241105,181400,1864858780,8990,8990,8990,8990,0
20241105,181300,1864858780,8990,8990,8990,8990,0
20241105,181200,1864858780,8990,8990,8990,8990,0
20241105,181100,1864858780,8990,8990,8990,8990,0
20241105,181000,1864858780,8990,8990,8990,8990,0
20241105,180900,1864858780,8990,8990,8990,8990,0
20241105,180800,1864858780,8990,8990,8990,8990,0
20241105,180700,1864858780,8990,8990,8990,8990,0
20241105,180600,1864858780,8990,8990,8990,8990,0
20241105,180500,1864858780,8990,8990,8990,8990,0
20241105,180400,1864858780,8990,8990,8990,8990,0
20241105,180300,1864858780,8990,8990,8990,8990,0
20241105,180200,1864858780,8990,8990,8990,8990,0
20241105,180100,1864858780,8990,8990,8990,8990,0
20241105,180000,1864858780,8990,8990,8990,8990,0
20241105,175900,1864858780,8990,8990,8990,8990,0
20241105,175800,1864858780,8990,8990,8990,8990,0
20241105,175700,1864858780,8990,8990,8990,8990,0
20241105,175600,1864858780,8990,8990,8990,8990,0
20241105,175500,1864858780,8990,8990,8990,8990,0
20241105,175400,1864858780,8990,8990,8990,8990,0
20241105,175300,1864858780,8990,8990,8990,8990,3343
20241105,175200,1864858780,8990,8990,8990,8990,0
20241105,175100,1864858780,8990,8990,8990,8990,0
20241105,175000,1864858780,8990,8990,8990,8990,0
20241105,174900,1864858780,8990,8990,8990,8990,0
20241105,174800,1864858780,8990,8990,8990,8990,0
20241105,174700,1864858780,8990,8990,8990,8990,0
20241105,174600,1864858780,8990,8990,8990,8990,0
20241105,174500,1864858780,8990,8990,8990,8990,0
20241105,174400,1864858780,8990,8990,8990,8990,0
20241105,174300,1864858780,8990,8990,8990,8990,0
20241105,174200,1864858780,8990,8990,8990,8990,0
20241105,174100,1864858780,8990,8990,8990,8990,0
20241105,174000,1864858780,8990,8990,8990,8990,0
20241105,173900,1864858780,8990,8990,8990,8990,0
20241105,173800,1864858780,8990,8990,8990,8990,0
20241105,173700,1864858780,8990,8990,8990,8990,0
20241105,173600,1864858780,8990,8990,8990,8990,0
20241105,173500,1864858780,8990,8990,8990,8990,0
20241105,173400,1864858780,8990,8990,8990,8990,0
20241105,173300,1864858780,8990,8990,8990,8990,0
20241105,173200,1864858780,8990,8990,8990,8990,0
20241105,173100,1864858780,8990,8990,8990,8990,0
20241105,173000,1864858780,8990,8990,8990,8990,0
20241105,172900,1864858780,8990,8990,8990,8990,0
20241105,172800,1864858780,8990,8990,8990,8990,0
20241105,172700,1864858780,8990,8990,8990,8990,0
20241105,172600,1864858780,8990,8990,8990,8990,0
20241105,172500,1864858780,8990,8990,8990,8990,0
20241105,172400,1864858780,8990,8990,8990,8990,0
20241105,172300,1864858780,8990,8990,8990,8990,3343
20241105,172200,1864858780,8990,8990,8990,8990,0
20241105,172100,1864858780,8990,8990,8990,8990,0
20241105,172000,1864858780,8990,8990,8990,8990,0
20241105,171900,1864858780,8990,8990,8990,8990,0
20241105,171800,1864858780,8990,8990,8990,8990,0
20241105,171700,1864858780,8990,8990,8990,8990,0
20241105,171600,1864858780,8990,8990,8990,8990,0
20241105,171500,1864858780,8990,8990,8990,8990,0
20241105,171400,1864858780,8990,8990,8990,8990,0
20241105,171300,1864858780,8990,8990,8990,8990,0
20241105,171200,1864858780,8990,8990,8990,8990,0
20241105,171100,1864858780,8990,8990,8990,8990,0
20241105,171000,1864858780,8990,8990,8990,8990,0
20241105,170900,1864858780,8990,8990,8990,8990,0
20241105,170800,1864858780,8990,8990,8990,8990,0
20241105,170700,1864858780,8990,8990,8990,8990,0
20241105,170600,1864858780,8990,8990,8990,8990,0
20241105,170500,1864858780,8990,8990,8990,8990,0
20241105,170400,1864858780,8990,8990,8990,8990,0
20241105,170300,1864858780,8990,8990,8990,8990,0
20241105,170200,1864858780,8990,8990,8990,8990,0
20241105,170100,1864858780,8990,8990,8990,8990,0
20241105,170000,1864858780,8990,8990,8990,8990,0
20241105,165900,1864858780,8990,8990,8990,8990,0
20241105,165800,1864858780,8990,8990,8990,8990,0
20241105,165700,1864858780,8990,8990,8990,8990,0
20241105,165600,1864858780,8990,8990,8990,8990,0
20241105,165500,1864858780,8990,8990,8990,8990,0
20241105,165400,1864858780,8990,8990,8990,8990,0
20241105,165300,1864858780,8990,8990,8990,8990,3343
20241105,165200,1864858780,8990,8990,8990,8990,0
20241105,165100,1864858780,8990,8990,8990,8990,0
20241105,165000,1864858780,8990,8990,8990,8990,0
20241105,164900,1864858780,8990,8990,8990,8990,0
20241105,164800,1864858780,8990,8990,8990,8990,0
20241105,164700,1864858780,8990,8990,8990,8990,0
20241105,164600,1864858780,8990,8990,8990,8990,0
20241105,164500,1864858780,8990,8990,8990,8990,0
20241105,164400,1864858780,8990,8990,8990,8990,0
20241105,164300,1864858780,8990,8990,8990,8990,0
20241105,164200,1864858780,8990,8990,8990,8990,0
20241105,164100,1864858780,8990,8990,8990,8990,0
20241105,164000,1864858780,8990,8990,8990,8990,0
20241105,163900,1864858780,8990,8990,8990,8990,0
20241105,163800,1864858780,8990,8990,8990,8990,0
20241105,163700,1864858780,8990,8990,8990,8990,0
20241105,163600,1864858780,8990,8990,8990,8990,0
20241105,163500,1864858780,8990,8990,8990,8990,0
20241105,163400,1864858780,8990,8990,8990,8990,0
20241105,163300,1864858780,8990,8990,8990,8990,0
20241105,163200,1864858780,8990,8990,8990,8990,0
20241105,163100,1864858780,8990,8990,8990,8990,0
20241105,163000,1864858780,8990,8990,8990,8990,0
20241105,162900,1864858780,8990,8990,8990,8990,0
20241105,162800,1864858780,8990,8990,8990,8990,0
20241105,162700,1864858780,8990,8990,8990,8990,0
20241105,162600,1864858780,8990,8990,8990,8990,0
20241105,162500,1864858780,8990,8990,8990,8990,0
20241105,162400,1864858780,8990,8990,8990,8990,0
20241105,162300,1864858780,8990,8990,8990,8990,3343
20241105,162200,1864858780,8990,8990,8990,8990,0
20241105,162100,1864858780,8990,8990,8990,8990,0
20241105,162000,1864858780,8990,8990,8990,8990,0
20241105,161900,1864858780,8990,8990,8990,8990,0
20241105,161800,1864858780,8990,8990,8990,8990,0
20241105,161700,1864858780,8990,8990,8990,8990,0
20241105,161600,1864858780,8990,8990,8990,8990,0
20241105,161500,1864858780,8990,8990,8990,8990,0
20241105,161400,1864858780,8990,8990,8990,8990,0
20241105,161300,1864858780,8990,8990,8990,8990,0
20241105,161200,1864858780,8990,8990,8990,8990,0
20241105,161100,1864858780,8990,8990,8990,8990,0
20241105,161000,1864858780,8990,8990,8990,8990,0
20241105,160900,1864858780,8990,8990,8990,8990,0
20241105,160800,1864858780,8990,8990,8990,8990,0
20241105,160700,1864858780,8990,8990,8990,8990,0
20241105,160600,1864858780,8990,8990,8990,8990,0
20241105,160500,1864858780,8990,8990,8990,8990,0
20241105,160400,1864858780,8990,8990,8990,8990,0
20241105,160300,1864858780,8990,8990,8990,8990,0
20241105,160200,1864858780,8990,8990,8990,8990,0
20241105,160100,1864858780,8990,8990,8990,8990,0
20241105,160000,1864858780,8990,8990,8990,8990,0
20241105,155900,1864858780,8990,8990,8990,8990,0
20241105,155800,1864858780,8990,8990,8990,8990,0
20241105,155700,1864858780,8990,8990,8990,8990,0
20241105,155600,1864858780,8990,8990,8990,8990,0
20241105,155500,1864858780,8990,8990,8990,8990,0
20241105,155400,1864858780,8990,8990,8990,8990,0
20241105,155300,1864858780,8990,8990,8990,8990,3343
20241105,155200,1864858780,8990,8990,8990,8990,0
20241105,155100,1864858780,8990,8990,8990,8990,0
20241105,155000,1864858780,8990,8990,8990,8990,0
20241105,154900,1864858780,8990,8990,8990,8990,0
20241105,154800,1864858780,8990,8990,8990,8990,0
20241105,154700,1864858780,8990,8990,8990,8990,0
20241105,154600,1864858780,8990,8990,8990,8990,0
20241105,154500,1864858780,8990,8990,8990,8990,0
20241105,154400,1864858780,8990,8990,8990,8990,0
20241105,154300,1864858780,8990,8990,8990,8990,0
20241105,154200,1864858780,8990,8990,8990,8990,0
20241105,154100,1864858780,8990,8990,8990,8990,0
20241105,154000,1864858780,8990,8990,8990,8990,0
20241105,153900,1864858780,8990,8990,8990,8990,0
20241105,153800,1864858780,8990,8990,8990,8990,0
20241105,153700,1864858780,8990,8990,8990,8990,0
20241105,153600,1864858780,8990,8990,8990,8990,0
20241105,153500,1864858780,8990,8990,8990,8990,0
20241105,153400,1864858780,8990,8990,8990,8990,0
20241105,153300,1864858780,8990,8990,8990,8990,0
20241105,153200,1864858780,8990,8990,8990,8990,0
20241105,153100,1864858780,8990,8990,8990,8990,0
20241105,153000,1864858780,8990,8990,8990,8990,3343
20241105,152900,1834805210,8990,8990,8990,8990,0
20241105,152800,1834805210,8990,8990,8990,8990,0
20241105,152700,1834805210,8990,8990,8990,8990,0
20241105,152600,1834805210,8990,8990,8990,8990,0
20241105,152500,1834805210,8990,8990,8990,8990,0
20241105,152400,1834805210,8990,8990,8990,8990,0
20241105,152300,1834805210,8990,8990,8990,8990,0
20241105,152200,1834805210,8990,8990,8990,8990,0
20241105,152100,1834805210,8990,8990,8990,8990,0
20241105,152000,1834805210,8990,8990,8990,8990,0
20241105,151900,1834805210,8990,8980,8990,8970,43
20241105,151800,1834419280,8990,8990,8990,8980,7
20241105,151700,1834356400,8990,8980,8990,8980,10
20241105,151600,1834266520,8980,8980,8980,8970,165
20241105,151500,1832784920,8980,8980,8980,8980,9
20241105,151400,1832704100,8980,8980,8980,8970,109
20241105,151300,1831726280,8980,8990,8990,8980,189
20241105,151200,1830029030,8990,8990,8990,8980,103
20241105,151100,1829104060,8990,8990,8990,8990,4
20241105,151000,1829068100,8990,9000,9000,8980,595
20241105,150900,1823721040,9000,8990,9000,8990,113
20241105,150800,1822704070,9000,8990,9010,8990,379
20241105,150700,1819294060,9000,9010,9010,9000,417
20241105,150600,1815541020,9000,9010,9010,9000,34
20241105,150500,1815234990,9010,9010,9010,9010,3
20241105,150400,1815207960,9010,9010,9010,9010,4
20241105,150300,1815171920,9010,9010,9010,8990,63
20241105,150200,1814605470,9010,9010,9010,9010,4
20241105,150100,1814569430,9010,9010,9010,9010,2
20241105,150000,1814551410,9030,9020,9030,8990,256
20241105,145900,1812249750,8990,8990,8990,8990,169
20241105,145800,1810730440,8990,9000,9030,8990,2002
20241105,145700,1792712420,9000,8990,9000,8990,300
20241105,145600,1790014420,8990,9000,9000,8990,808
20241105,145500,1782742830,8990,9000,9000,8990,910
20241105,145400,1774561410,9000,8990,9000,8990,10
20241105,145300,1774471460,8990,8990,8990,8990,26
20241105,145200,1774237720,9030,9030,9030,9030,1
20241105,145100,1774228690,9000,9000,9000,9000,138
20241105,145000,1772986690,9000,9030,9030,9000,34
20241105,144900,1772680420,9030,9030,9030,9030,2
20241105,144800,1772662360,9010,9010,9010,9010,435
20241105,144700,1768743010,9020,9020,9020,9020,1
20241105,144600,1768733990,9020,9020,9020,9020,2
20241105,144500,1768715950,9010,9020,9020,9010,325
20241105,144400,1765784580,9010,9010,9010,9010,1
20241105,144300,1765775570,9010,9010,9010,9010,25
20241105,144200,1765550320,9020,9020,9020,9020,1
20241105,144100,1765541300,9010,9010,9010,9010,252
20241105,144000,1763270780,9010,9010,9010,9010,6
20241105,143900,1763216720,9020,9020,9020,9020,203
20241105,143800,1761385660,8980,9000,9000,8980,286
20241105,143700,1758815560,9000,9030,9030,9000,275
20241105,143600,1756335090,9000,9020,9020,9000,2466
20241105,143500,1734122620,9020,9030,9030,9020,74
20241105,143400,1733455100,9030,9030,9030,9030,0
20241105,143300,1733455100,9030,9030,9030,9030,576
20241105,143200,1728253820,9030,9030,9030,9030,13
20241105,143100,1728136430,9030,9030,9030,9030,21
20241105,143000,1727946800,9020,9020,9020,9020,11
20241105,142900,1727847580,9030,9030,9030,9030,102
20241105,142800,1726926520,9030,9030,9030,9030,498
20241105,142700,1722429580,9030,9030,9030,9030,1030
20241105,142600,1713128680,9030,9030,9030,9030,40
20241105,142500,1712767480,9040,9040,9040,9030,72
20241105,142400,1712117280,9040,9040,9040,9030,317
20241105,142300,1709251710,9040,9040,9040,9040,451
20241105,142200,1705174670,9030,9050,9050,9030,303
20241105,142100,1702435130,9050,9040,9050,9040,2418
20241105,142000,1680567950,9030,9030,9030,9030,915
20241105,141900,1672305500,9030,9030,9030,9030,0
20241105,141800,1672305500,9030,9030,9040,9030,135
20241105,141700,1671086350,9040,9030,9040,9030,1204
20241105,141600,1660214150,9020,9000,9020,9000,2728
20241105,141500,1635619330,9000,9000,9000,9000,0
20241105,141400,1635619330,9000,9000,9000,9000,503
20241105,141300,1631092330,9000,9000,9000,9000,161
20241105,141200,1629643330,9000,9000,9000,9000,5
20241105,141100,1629598330,9000,9000,9000,9000,102
20241105,141000,1628680330,9000,9020,9020,9000,234
20241105,140900,1626574290,9020,9010,9020,9010,72
20241105,140800,1625925550,9010,9010,9010,9010,700
20241105,140700,1619618550,9010,9010,9010,8970,4170
20241105,140600,1582176060,9010,9010,9010,9010,0
20241105,140500,1582176060,9010,9010,9010,9010,197
20241105,140400,1580401090,9010,9010,9010,9010,20
20241105,140300,1580220890,9000,9000,9000,9000,500
20241105,140200,1575720890,9000,9000,9000,9000,106
20241105,140100,1574766890,9020,9020,9020,9020,0
20241105,140000,1574766890,9020,9020,9020,9020,0
20241105,135900,1574766890,9020,9020,9020,9020,1
20241105,135800,1574757870,9020,9010,9020,9010,96
20241105,135700,1573892870,9000,9000,9000,9000,197
20241105,135600,1572119870,8990,8990,8990,8990,200
20241105,135500,1570321870,8980,8980,8980,8980,389
20241105,135400,1566828650,8980,8980,8980,8980,70
20241105,135300,1566200050,8980,8970,8980,8970,28
20241105,135200,1565948880,8970,8970,8970,8970,406
20241105,135100,1562307060,8980,8980,8980,8980,103
20241105,135000,1561382120,8980,8980,8980,8980,0
20241105,134900,1561382120,8980,8990,8990,8980,1375
20241105,134800,1549028170,9000,9000,9000,9000,1
20241105,134700,1549019170,8990,8990,8990,8990,410
20241105,134600,1545333270,8990,8970,9000,8970,232
20241105,134500,1543247990,8970,8980,8980,8970,687
20241105,134400,1537081160,8980,8980,8980,8980,20
20241105,134300,1536901560,8980,8970,8980,8970,106
20241105,134200,1535950700,8970,8980,8980,8970,614
20241105,134100,1530437160,8990,8990,8990,8990,0
20241105,134000,1530437160,8990,8990,8990,8990,350
20241105,133900,1527290660,9000,9000,9000,9000,0
20241105,133800,1527290660,9000,8980,9000,8980,27
20241105,133700,1527047840,9000,9000,9000,9000,50
20241105,133600,1526597840,8980,8980,8980,8980,178
20241105,133500,1524999400,8980,9000,9000,8980,150
20241105,133400,1523651800,9000,8980,9000,8980,11
20241105,133300,1523553000,8980,8980,8980,8970,1428
20241105,133200,1510731720,8980,8980,8980,8980,314
20241105,133100,1507912000,8980,8980,8980,8980,550
20241105,133000,1502973000,8990,8990,8990,8990,1016
20241105,132900,1493839160,8990,8990,8990,8990,11
20241105,132800,1493740270,8990,8990,8990,8990,12
20241105,132700,1493632390,8990,9000,9000,8990,450
20241105,132600,1489582890,9020,9020,9020,9020,0
20241105,132500,1489582890,9020,9020,9020,9020,0
20241105,132400,1489582890,9020,9020,9020,9020,1
20241105,132300,1489573870,9020,8990,9020,8990,40
20241105,132200,1489213570,9000,9000,9000,9000,2
20241105,132100,1489195570,8990,9000,9000,8990,315
20241105,132000,1486362720,9000,9030,9030,9000,71
20241105,131900,1485722070,9030,9000,9030,9000,34
20241105,131800,1485415680,8990,8990,8990,8990,11
20241105,131700,1485316790,8980,9020,9020,8980,71
20241105,131600,1484678370,9030,9030,9030,9030,0
20241105,131500,1484678370,9030,8980,9030,8980,1338
20241105,131400,1472628380,8990,8980,8990,8980,53
20241105,131300,1472152410,8980,8970,8980,8970,723
20241105,131200,1465664940,8970,8970,8970,8970,20
20241105,131100,1465485540,8980,8970,8980,8970,21
20241105,131000,1465297040,8950,8960,8960,8950,286
20241105,130900,1462735080,8960,8970,8970,8960,261
20241105,130800,1460396030,8970,8970,8970,8970,16
20241105,130700,1460252510,8980,8980,8980,8970,39
20241105,130600,1459902630,8980,8980,8980,8980,77
20241105,130500,1459211170,8990,8990,8990,8990,0
20241105,130400,1459211170,8990,8980,8990,8980,26
20241105,130300,1458977670,8980,8990,8990,8980,41
20241105,130200,1458609300,9000,9000,9000,9000,0
20241105,130100,1458609300,9000,9000,9000,9000,26
20241105,130000,1458375300,9000,9000,9000,9000,0
20241105,125900,1458375300,9000,9000,9000,9000,0
20241105,125800,1458375300,9000,9000,9000,9000,0
20241105,125700,1458375300,9000,9000,9000,9000,400
20241105,125600,1454775300,9000,9000,9000,9000,0
20241105,125500,1454775300,9000,9000,9000,9000,5
20241105,125400,1454730300,9000,9000,9000,9000,4
20241105,125300,1454694300,8990,8990,8990,8990,352
20241105,125200,1451529820,8990,8990,8990,8990,53
20241105,125100,1451053350,8990,8960,8990,8960,12
20241105,125000,1450945770,8960,8970,8970,8960,183
20241105,124900,1449305910,8970,8990,8990,8970,29
20241105,124800,1449045530,8980,8980,8980,8980,324
20241105,124700,1446136010,8980,8980,8980,8980,61
20241105,124600,1445588230,8990,9000,9000,8990,216
20241105,124500,1443646380,8990,9000,9000,8990,95
20241105,124400,1442792220,9010,9010,9010,9010,20
20241105,124300,1442612020,9010,9010,9010,9010,60
20241105,124200,1442071420,8990,9000,9000,8990,61
20241105,124100,1441522920,9010,9020,9020,9010,288
20241105,124000,1438925680,9020,9000,9020,9000,2271
20241105,123900,1418445400,9000,9020,9020,9000,1630
20241105,123800,1403759610,9020,9030,9030,9020,854
20241105,123700,1396056330,9020,9030,9030,9020,36
20241105,123600,1395731410,9050,9020,9050,9020,181
20241105,123500,1394098760,9030,9040,9050,9030,1194
20241105,123400,1383299510,9040,9050,9050,9040,978
20241105,123300,1374458060,9050,9060,9060,9050,874
20241105,123200,1366548150,9050,9060,9060,9050,327
20241105,123100,1363585610,9060,9060,9060,9050,655
20241105,123000,1357651810,9060,9060,9060,9060,714
20241105,122900,1351182970,9060,9060,9070,9060,710
20241105,122800,1344749820,9060,9080,9090,9060,1101
20241105,122700,1334771690,9060,9060,9090,9060,5599
20241105,122600,1283925740,9050,9070,9070,9050,2683
20241105,122500,1259613550,9050,9050,9070,9050,1090
20241105,122400,1249739780,9030,9050,9060,9020,1906
20241105,122300,1232490530,9050,9020,9050,9020,3280
20241105,122200,1202848540,9030,8970,9030,8970,10228
20241105,122100,1110879130,8960,8940,8960,8940,1927
20241105,122000,1093619220,8950,8950,8950,8950,3
20241105,121900,1093592370,8950,8950,8950,8950,597
20241105,121800,1088249220,8950,8950,8950,8950,0
20241105,121700,1088249220,8950,8950,8950,8950,0
20241105,121600,1088249220,8950,8950,8950,8950,500
20241105,121500,1083774220,8950,8950,8950,8950,109
20241105,121400,1082798670,8930,8930,8930,8930,37
20241105,121300,1082468260,8930,8930,8930,8930,44
20241105,121200,1082075340,8930,8930,8940,8930,63
20241105,121100,1081512650,8930,8940,8940,8930,350
20241105,121000,1078386730,8940,8960,8960,8940,914
20241105,120900,1070204500,8980,8980,8980,8980,0
20241105,120800,1070204500,8980,8980,8980,8980,385
20241105,120700,1066747200,8980,8980,8980,8980,500
20241105,120600,1062257200,8980,8980,8980,8980,11
20241105,120500,1062158420,8980,8980,8980,8980,0
20241105,120400,1062158420,8980,8980,8980,8980,1638
20241105,120300,1047449180,8960,8970,8970,8960,54
20241105,120200,1046965160,8960,8960,8980,8960,129
20241105,120100,1045807320,8980,8980,8980,8980,0
20241105,120000,1045807320,8980,8980,8980,8980,36
20241105,115900,1045484040,8980,8960,8980,8960,2
20241105,115800,1045466100,8980,8980,8980,8980,0
20241105,115700,1045466100,8980,8980,8980,8980,0
20241105,115600,1045466100,8980,8970,8980,8970,14
20241105,115500,1045340470,8950,8950,8950,8950,137
20241105,115400,1044114320,8960,8960,8960,8960,238
20241105,115300,1041981840,8960,8960,8960,8960,0
20241105,115200,1041981840,8960,8970,8970,8960,476
20241105,115100,1037712870,8980,8970,8980,8970,51
20241105,115000,1037255100,8980,8980,8980,8970,170
20241105,114900,1035729800,8980,8980,8980,8980,83
20241105,114800,1034984460,8980,8980,8980,8980,113
20241105,114700,1033969720,8980,8970,8990,8970,1471
20241105,114600,1020746180,8970,8980,8980,8970,1677
20241105,114500,1005701630,8980,8980,8980,8980,5
20241105,114400,1005656730,8990,8980,8990,8980,546
20241105,114300,1000749630,8980,8980,8980,8980,50
20241105,114200,1000300630,8980,8980,8980,8980,49
20241105,114100,999860610,8980,8980,8980,8980,0
20241105,114000,999860610,8980,8980,8980,8980,50
20241105,113900,999411610,8980,8980,8980,8980,268
20241105,113800,997004970,8980,8980,8980,8980,579
20241105,113700,991805550,8980,8990,8990,8980,165
20241105,113600,990322300,8990,8990,8990,8990,454
20241105,113500,986240840,8990,9000,9000,8990,12
20241105,113400,986132870,8990,8990,8990,8990,1212
20241105,113300,975236990,8980,8980,8980,8980,522
20241105,113200,970549430,8980,8980,8980,8980,143
20241105,113100,969265290,8990,8980,8990,8970,1400
20241105,113000,956692210,8990,8990,8990,8990,1227
20241105,112900,945661480,8990,8990,8990,8990,48
20241105,112800,945229960,8990,9000,9000,8990,175
20241105,112700,943655970,9000,8990,9000,8990,151
20241105,112600,942298170,8990,8990,8990,8990,2886
20241105,112500,916353030,8980,8980,8980,8980,201
20241105,112400,914548050,8980,8980,8980,8980,525
20241105,112300,909833550,8980,8980,8980,8980,22
20241105,112200,909635990,8980,8970,8980,8970,284
20241105,112100,907085780,8970,8970,8970,8970,18
20241105,112000,906924320,8970,8970,8970,8960,451
20241105,111900,902879050,8970,8970,8970,8970,34
20241105,111800,902574070,8970,8970,8970,8970,657
20241105,111700,896680780,8970,8990,8990,8970,1057
20241105,111600,887198900,8990,8970,8990,8960,4498
20241105,111500,846831730,8970,8960,8970,8960,139
20241105,111400,845585180,8960,8960,8960,8960,146
20241105,111300,844277020,8960,8960,8960,8960,36
20241105,111200,843954460,8970,8970,8970,8950,1249
20241105,111100,832751400,8970,8970,8970,8960,319
20241105,111000,829890630,8970,8960,8970,8960,221
20241105,110900,827908750,8970,8970,8970,8970,1047
20241105,110800,818517160,8970,8950,8970,8950,732
20241105,110700,811951980,8950,8970,8970,8950,73
20241105,110600,811298610,8940,8970,8970,8940,2610
20241105,110500,787888210,8970,8970,8970,8960,3330
20241105,110400,758019130,8970,8940,8970,8940,5906
20241105,110300,705149560,8920,8920,8920,8920,1010
20241105,110200,696140360,8920,8920,8920,8920,1840
20241105,110100,679727560,8910,8900,8910,8900,594
20241105,110000,674436130,8890,8890,8890,8890,0
20241105,105900,674436130,8890,8890,8890,8890,0
20241105,105800,674436130,8890,8890,8890,8890,0
20241105,105700,674436130,8890,8890,8890,8890,4
20241105,105600,674400570,8900,8900,8900,8900,14
20241105,105500,674275970,8900,8880,8910,8880,30
20241105,105400,674008880,8910,8910,8910,8910,0
20241105,105300,674008880,8910,8910,8910,8910,20
20241105,105200,673830680,8910,8910,8910,8910,153
20241105,105100,672467450,8910,8920,8920,8910,202
20241105,105000,670665620,8910,8920,8930,8910,170
20241105,104900,669150340,8940,8920,8940,8920,915
20241105,104800,660971350,8920,8920,8920,8920,19
20241105,104700,660801870,8920,8930,8930,8920,31
20241105,104600,660525340,8940,8950,8950,8940,15
20241105,104500,660391190,8950,8930,8960,8930,4331
20241105,104400,621630700,8910,8880,8930,8880,5573
20241105,104300,572000520,8880,8860,8880,8860,1487
20241105,104200,558798380,8870,8870,8870,8870,5
20241105,104100,558754030,8870,8850,8870,8840,820
20241105,104000,551489180,8840,8840,8840,8840,9
20241105,103900,551409620,8850,8850,8850,8850,170
20241105,103800,549905120,8850,8860,8860,8850,12
20241105,103700,549798900,8850,8850,8860,8850,353
20241105,103600,546674650,8850,8850,8850,8850,41
20241105,103500,546311800,8840,8840,8840,8840,0
20241105,103400,546311800,8840,8840,8840,8840,8
20241105,103300,546241080,8850,8850,8850,8850,1
20241105,103200,546232230,8850,8850,8850,8850,372
20241105,103100,542940030,8860,8860,8860,8860,300
20241105,103000,540282030,8850,8850,8850,8840,408
20241105,102900,536671920,8840,8850,8850,8840,40
20241105,102800,536318020,8850,8840,8850,8840,78
20241105,102700,535628480,8840,8840,8840,8840,308
20241105,102600,532905760,8840,8840,8840,8840,65
20241105,102500,532331160,8840,8830,8840,8830,187
20241105,102400,530679850,8830,8830,8840,8830,266
20241105,102300,528330570,8840,8840,8840,8840,20
20241105,102200,528153770,8840,8840,8840,8840,0
20241105,102100,528153770,8840,8840,8840,8840,1
20241105,102000,528144930,8830,8830,8830,8830,60
20241105,101900,527615130,8830,8830,8830,8830,0
20241105,101800,527615130,8830,8830,8830,8830,14
20241105,101700,527491510,8820,8830,8830,8820,428
20241105,101600,523712930,8830,8830,8830,8830,319
20241105,101500,520896160,8830,8830,8830,8830,11
20241105,101400,520799030,8830,8830,8830,8830,51
20241105,101300,520348700,8820,8830,8830,8820,61
20241105,101200,519810580,8810,8820,8820,8810,3
20241105,101100,519784140,8810,8810,8810,8810,679
20241105,101000,513802150,8810,8820,8820,8810,3
20241105,100900,513775700,8820,8820,8820,8820,0
20241105,100800,513775700,8820,8830,8830,8820,174
20241105,100700,512241010,8830,8820,8830,8820,18
20241105,100600,512082240,8830,8810,8830,8810,31
20241105,100500,511809090,8810,8830,8830,8800,36
20241105,100400,511491850,8850,8840,8850,8830,14
20241105,100300,511368070,8840,8800,8850,8800,1452
20241105,100200,498588190,8800,8830,8830,8800,1951
20241105,100100,481408180,8840,8840,8840,8840,53
20241105,100000,480939660,8850,8840,8850,8830,1806
20241105,095900,464986980,8840,8860,8860,8840,520
20241105,095800,460389940,8860,8860,8860,8860,6
20241105,095700,460336780,8860,8870,8880,8840,2175
20241105,095600,441082320,8870,8870,8870,8870,22
20241105,095500,440887180,8870,8870,8870,8870,4
20241105,095400,440851700,8870,8870,8870,8870,0
20241105,095300,440851700,8870,8870,8870,8870,1
20241105,095200,440842830,8870,8870,8870,8870,102
20241105,095100,439938090,8870,8870,8870,8870,201
20241105,095000,438155220,8870,8870,8870,8870,10
20241105,094900,438066520,8880,8900,8900,8880,11
20241105,094800,437968800,8900,8900,8900,8900,2
20241105,094700,437951000,8880,8880,8880,8880,0
20241105,094600,437951000,8880,8880,8880,8880,5
20241105,094500,437906600,8880,8900,8900,8880,75
20241105,094400,437240560,8880,8880,8900,8880,152
20241105,094300,435890760,8880,8900,8910,8880,1726
20241105,094200,420549850,8910,8910,8910,8910,412
20241105,094100,416878930,8920,8920,8920,8920,26
20241105,094000,416647010,8920,8900,8920,8890,109
20241105,093900,415676720,8920,8900,8920,8900,1279
20241105,093800,404292890,8910,8920,8930,8910,2330
20241105,093700,383525790,8920,8910,8920,8910,1338
20241105,093600,371591060,8910,8910,8910,8910,80
20241105,093500,370878260,8920,8930,8930,8920,973
20241105,093400,362195090,8930,8920,8930,8920,56
20241105,093300,361695520,8900,8920,8920,8900,692
20241105,093200,355530880,8900,8920,8930,8900,152
20241105,093100,354178030,8930,8910,8930,8910,222
20241105,093000,352196340,8890,8890,8890,8880,334
20241105,092900,349227370,8910,8890,8940,8880,373
20241105,092800,345913010,8940,8920,8940,8890,821
20241105,092700,338605150,8940,8950,8950,8910,961
20241105,092600,330030350,8950,8930,8950,8930,1101
20241105,092500,320187540,8930,8930,8930,8930,104
20241105,092400,319258820,8930,8930,8930,8930,725
20241105,092300,312784570,8940,8930,8950,8930,1323
20241105,092200,300959710,8930,8920,8930,8910,3569
20241105,092100,269093710,8930,8910,8930,8910,951
20241105,092000,260612570,8920,8930,8930,8920,743
20241105,091900,253978010,8920,8930,8930,8920,607
20241105,091800,248557600,8930,8860,8930,8860,3100
20241105,091700,220926820,8860,8860,8890,8860,564
20241105,091600,215926780,8860,8840,8860,8830,663
20241105,091500,210065960,8850,8890,8890,8850,192
20241105,091400,208363810,8890,8890,8890,8890,120
20241105,091300,207297010,8900,8900,8900,8900,30
20241105,091200,207030010,8840,8890,8910,8840,421
20241105,091100,203286540,8910,8900,8910,8900,2171
20241105,091000,183952930,8910,8870,8920,8870,10181
20241105,090900,93371730,8870,8840,8870,8830,2668
20241105,090800,69756100,8820,8840,8840,8820,202
20241105,090700,67970700,8850,8840,8850,8800,423
20241105,090600,64229510,8830,8780,8830,8780,404
20241105,090500,60663860,8810,8810,8810,8790,724
20241105,090400,54297290,8830,8830,8830,8800,441
20241105,090300,50409850,8830,8790,8830,8790,55
20241105,090200,49924360,8830,8790,8830,8790,147
20241105,090100,48631950,8770,8780,8780,8760,1335
20241105,090000,36936040,8770,8850,8850,8770,4192