KissMeData/005010/min/candle-20241111.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241111,184300,1893333665,4240,4240,4240,4240,6816
20241111,184200,1893333665,4240,4240,4240,4240,0
20241111,184100,1893333665,4240,4240,4240,4240,0
20241111,184000,1893333665,4240,4240,4240,4240,0
20241111,183900,1893333665,4240,4240,4240,4240,0
20241111,183800,1893333665,4240,4240,4240,4240,0
20241111,183700,1893333665,4240,4240,4240,4240,0
20241111,183600,1893333665,4240,4240,4240,4240,0
20241111,183500,1893333665,4240,4240,4240,4240,0
20241111,183400,1893333665,4240,4240,4240,4240,0
20241111,183300,1893333665,4240,4240,4240,4240,0
20241111,183200,1893333665,4240,4240,4240,4240,0
20241111,183100,1893333665,4240,4240,4240,4240,0
20241111,183000,1893333665,4240,4240,4240,4240,0
20241111,182900,1893333665,4240,4240,4240,4240,0
20241111,182800,1893333665,4240,4240,4240,4240,0
20241111,182700,1893333665,4240,4240,4240,4240,0
20241111,182600,1893333665,4240,4240,4240,4240,0
20241111,182500,1893333665,4240,4240,4240,4240,0
20241111,182400,1893333665,4240,4240,4240,4240,0
20241111,182300,1893333665,4240,4240,4240,4240,0
20241111,182200,1893333665,4240,4240,4240,4240,0
20241111,182100,1893333665,4240,4240,4240,4240,0
20241111,182000,1893333665,4240,4240,4240,4240,0
20241111,181900,1893333665,4240,4240,4240,4240,0
20241111,181800,1893333665,4240,4240,4240,4240,0
20241111,181700,1893333665,4240,4240,4240,4240,0
20241111,181600,1893333665,4240,4240,4240,4240,0
20241111,181500,1893333665,4240,4240,4240,4240,0
20241111,181400,1893333665,4240,4240,4240,4240,0
20241111,181300,1893333665,4240,4240,4240,4240,6816
20241111,181200,1893333665,4240,4240,4240,4240,0
20241111,181100,1893333665,4240,4240,4240,4240,0
20241111,181000,1893333665,4240,4240,4240,4240,0
20241111,180900,1893333665,4240,4240,4240,4240,0
20241111,180800,1893333665,4240,4240,4240,4240,0
20241111,180700,1893333665,4240,4240,4240,4240,0
20241111,180600,1893333665,4240,4240,4240,4240,0
20241111,180500,1893333665,4240,4240,4240,4240,0
20241111,180400,1893333665,4240,4240,4240,4240,0
20241111,180300,1893333665,4240,4240,4240,4240,0
20241111,180200,1893333665,4240,4240,4240,4240,0
20241111,180100,1893333665,4240,4240,4240,4240,0
20241111,180000,1893333665,4240,4240,4240,4240,0
20241111,175900,1893333665,4240,4240,4240,4240,0
20241111,175800,1893333665,4240,4240,4240,4240,0
20241111,175700,1893333665,4240,4240,4240,4240,0
20241111,175600,1893333665,4240,4240,4240,4240,0
20241111,175500,1893333665,4240,4240,4240,4240,0
20241111,175400,1893333665,4240,4240,4240,4240,0
20241111,175300,1893333665,4240,4240,4240,4240,0
20241111,175200,1893333665,4240,4240,4240,4240,0
20241111,175100,1893333665,4240,4240,4240,4240,0
20241111,175000,1893333665,4240,4240,4240,4240,0
20241111,174900,1893333665,4240,4240,4240,4240,0
20241111,174800,1893333665,4240,4240,4240,4240,0
20241111,174700,1893333665,4240,4240,4240,4240,0
20241111,174600,1893333665,4240,4240,4240,4240,0
20241111,174500,1893333665,4240,4240,4240,4240,0
20241111,174400,1893333665,4240,4240,4240,4240,0
20241111,174300,1893333665,4240,4240,4240,4240,6816
20241111,174200,1893333665,4240,4240,4240,4240,0
20241111,174100,1893333665,4240,4240,4240,4240,0
20241111,174000,1893333665,4240,4240,4240,4240,0
20241111,173900,1893333665,4240,4240,4240,4240,0
20241111,173800,1893333665,4240,4240,4240,4240,0
20241111,173700,1893333665,4240,4240,4240,4240,0
20241111,173600,1893333665,4240,4240,4240,4240,0
20241111,173500,1893333665,4240,4240,4240,4240,0
20241111,173400,1893333665,4240,4240,4240,4240,0
20241111,173300,1893333665,4240,4240,4240,4240,0
20241111,173200,1893333665,4240,4240,4240,4240,0
20241111,173100,1893333665,4240,4240,4240,4240,0
20241111,173000,1893333665,4240,4240,4240,4240,0
20241111,172900,1893333665,4240,4240,4240,4240,0
20241111,172800,1893333665,4240,4240,4240,4240,0
20241111,172700,1893333665,4240,4240,4240,4240,0
20241111,172600,1893333665,4240,4240,4240,4240,0
20241111,172500,1893333665,4240,4240,4240,4240,0
20241111,172400,1893333665,4240,4240,4240,4240,0
20241111,172300,1893333665,4240,4240,4240,4240,0
20241111,172200,1893333665,4240,4240,4240,4240,0
20241111,172100,1893333665,4240,4240,4240,4240,0
20241111,172000,1893333665,4240,4240,4240,4240,0
20241111,171900,1893333665,4240,4240,4240,4240,0
20241111,171800,1893333665,4240,4240,4240,4240,0
20241111,171700,1893333665,4240,4240,4240,4240,0
20241111,171600,1893333665,4240,4240,4240,4240,0
20241111,171500,1893333665,4240,4240,4240,4240,0
20241111,171400,1893333665,4240,4240,4240,4240,0
20241111,171300,1893333665,4240,4240,4240,4240,6816
20241111,171200,1893333665,4240,4240,4240,4240,0
20241111,171100,1893333665,4240,4240,4240,4240,0
20241111,171000,1893333665,4240,4240,4240,4240,0
20241111,170900,1893333665,4240,4240,4240,4240,0
20241111,170800,1893333665,4240,4240,4240,4240,0
20241111,170700,1893333665,4240,4240,4240,4240,0
20241111,170600,1893333665,4240,4240,4240,4240,0
20241111,170500,1893333665,4240,4240,4240,4240,0
20241111,170400,1893333665,4240,4240,4240,4240,0
20241111,170300,1893333665,4240,4240,4240,4240,0
20241111,170200,1893333665,4240,4240,4240,4240,0
20241111,170100,1893333665,4240,4240,4240,4240,0
20241111,170000,1893333665,4240,4240,4240,4240,0
20241111,165900,1893333665,4240,4240,4240,4240,0
20241111,165800,1893333665,4240,4240,4240,4240,0
20241111,165700,1893333665,4240,4240,4240,4240,0
20241111,165600,1893333665,4240,4240,4240,4240,0
20241111,165500,1893333665,4240,4240,4240,4240,0
20241111,165400,1893333665,4240,4240,4240,4240,0
20241111,165300,1893333665,4240,4240,4240,4240,0
20241111,165200,1893333665,4240,4240,4240,4240,0
20241111,165100,1893333665,4240,4240,4240,4240,0
20241111,165000,1893333665,4240,4240,4240,4240,0
20241111,164900,1893333665,4240,4240,4240,4240,0
20241111,164800,1893333665,4240,4240,4240,4240,0
20241111,164700,1893333665,4240,4240,4240,4240,0
20241111,164600,1893333665,4240,4240,4240,4240,0
20241111,164500,1893333665,4240,4240,4240,4240,0
20241111,164400,1893333665,4240,4240,4240,4240,0
20241111,164300,1893333665,4240,4240,4240,4240,6816
20241111,164200,1893333665,4240,4240,4240,4240,0
20241111,164100,1893333665,4240,4240,4240,4240,0
20241111,164000,1893333665,4240,4240,4240,4240,0
20241111,163900,1893333665,4240,4240,4240,4240,0
20241111,163800,1893333665,4240,4240,4240,4240,0
20241111,163700,1893333665,4240,4240,4240,4240,0
20241111,163600,1893333665,4240,4240,4240,4240,0
20241111,163500,1893333665,4240,4240,4240,4240,0
20241111,163400,1893333665,4240,4240,4240,4240,0
20241111,163300,1893333665,4240,4240,4240,4240,0
20241111,163200,1893333665,4240,4240,4240,4240,0
20241111,163100,1893333665,4240,4240,4240,4240,0
20241111,163000,1893333665,4240,4240,4240,4240,0
20241111,162900,1893333665,4240,4240,4240,4240,0
20241111,162800,1893333665,4240,4240,4240,4240,0
20241111,162700,1893333665,4240,4240,4240,4240,0
20241111,162600,1893333665,4240,4240,4240,4240,0
20241111,162500,1893333665,4240,4240,4240,4240,0
20241111,162400,1893333665,4240,4240,4240,4240,0
20241111,162300,1893333665,4240,4240,4240,4240,0
20241111,162200,1893333665,4240,4240,4240,4240,0
20241111,162100,1893333665,4240,4240,4240,4240,0
20241111,162000,1893333665,4240,4240,4240,4240,0
20241111,161900,1893333665,4240,4240,4240,4240,0
20241111,161800,1893333665,4240,4240,4240,4240,0
20241111,161700,1893333665,4240,4240,4240,4240,0
20241111,161600,1893333665,4240,4240,4240,4240,0
20241111,161500,1893333665,4240,4240,4240,4240,0
20241111,161400,1893333665,4240,4240,4240,4240,0
20241111,161300,1893333665,4240,4240,4240,4240,6816
20241111,161200,1893333665,4240,4240,4240,4240,0
20241111,161100,1893333665,4240,4240,4240,4240,0
20241111,161000,1893333665,4240,4240,4240,4240,0
20241111,160900,1893333665,4240,4240,4240,4240,0
20241111,160800,1893333665,4240,4240,4240,4240,0
20241111,160700,1893333665,4240,4240,4240,4240,0
20241111,160600,1893333665,4240,4240,4240,4240,0
20241111,160500,1893333665,4240,4240,4240,4240,0
20241111,160400,1893333665,4240,4240,4240,4240,0
20241111,160300,1893333665,4240,4240,4240,4240,0
20241111,160200,1893333665,4240,4240,4240,4240,0
20241111,160100,1893333665,4240,4240,4240,4240,0
20241111,160000,1893333665,4240,4240,4240,4240,0
20241111,155900,1893333665,4240,4240,4240,4240,0
20241111,155800,1893333665,4240,4240,4240,4240,0
20241111,155700,1893333665,4240,4240,4240,4240,0
20241111,155600,1893333665,4240,4240,4240,4240,0
20241111,155500,1893333665,4240,4240,4240,4240,0
20241111,155400,1893333665,4240,4240,4240,4240,0
20241111,155300,1893333665,4240,4240,4240,4240,0
20241111,155200,1893333665,4240,4240,4240,4240,0
20241111,155100,1893333665,4240,4240,4240,4240,0
20241111,155000,1893333665,4240,4240,4240,4240,0
20241111,154900,1893333665,4240,4240,4240,4240,0
20241111,154800,1893333665,4240,4240,4240,4240,0
20241111,154700,1893333665,4240,4240,4240,4240,0
20241111,154600,1893333665,4240,4240,4240,4240,0
20241111,154500,1893333665,4240,4240,4240,4240,0
20241111,154400,1893333665,4240,4240,4240,4240,0
20241111,154300,1893333665,4240,4240,4240,4240,6816
20241111,154200,1893333665,4240,4240,4240,4240,0
20241111,154100,1893333665,4240,4240,4240,4240,0
20241111,154000,1893333665,4240,4240,4240,4240,0
20241111,153900,1893333665,4240,4240,4240,4240,0
20241111,153800,1893333665,4240,4240,4240,4240,0
20241111,153700,1893333665,4240,4240,4240,4240,0
20241111,153600,1893333665,4240,4240,4240,4240,0
20241111,153500,1893333665,4240,4240,4240,4240,0
20241111,153400,1893333665,4240,4240,4240,4240,0
20241111,153300,1893333665,4240,4240,4240,4240,0
20241111,153200,1893333665,4240,4240,4240,4240,0
20241111,153100,1893333665,4240,4240,4240,4240,0
20241111,153000,1893333665,4240,4240,4240,4240,6816
20241111,152900,1864433825,4245,4245,4245,4245,0
20241111,152800,1864433825,4245,4245,4245,4245,0
20241111,152700,1864433825,4245,4245,4245,4245,0
20241111,152600,1864433825,4245,4245,4245,4245,0
20241111,152500,1864433825,4245,4245,4245,4245,0
20241111,152400,1864433825,4245,4245,4245,4245,0
20241111,152300,1864433825,4245,4245,4245,4245,0
20241111,152200,1864433825,4245,4245,4245,4245,0
20241111,152100,1864433825,4245,4245,4245,4245,0
20241111,152000,1864433825,4245,4245,4245,4245,0
20241111,151900,1864433825,4245,4245,4270,4245,116
20241111,151800,1863939480,4275,4280,4280,4265,1622
20241111,151700,1857015330,4280,4245,4280,4245,7324
20241111,151600,1825788880,4245,4245,4245,4245,20
20241111,151500,1825703980,4245,4235,4245,4235,292
20241111,151400,1824465010,4235,4240,4240,4235,15
20241111,151300,1824401415,4240,4240,4240,4240,1
20241111,151200,1824397175,4230,4240,4240,4230,790
20241111,151100,1821047835,4240,4230,4240,4225,1019
20241111,151000,1816740210,4230,4235,4235,4230,122
20241111,150900,1816223915,4240,4240,4240,4240,0
20241111,150800,1816223915,4240,4240,4240,4240,47
20241111,150700,1816024635,4250,4250,4250,4250,1
20241111,150600,1816020385,4230,4235,4235,4230,505
20241111,150500,1813884210,4230,4255,4255,4230,510
20241111,150400,1811723910,4255,4230,4255,4230,802
20241111,150300,1808313350,4225,4225,4225,4225,0
20241111,150200,1808313350,4225,4225,4235,4225,211
20241111,150100,1807421695,4225,4235,4235,4225,2236
20241111,150000,1797966135,4235,4245,4245,4235,2503
20241111,145900,1787351430,4245,4245,4245,4245,0
20241111,145800,1787351430,4245,4250,4250,4245,44
20241111,145700,1787164645,4245,4245,4245,4245,0
20241111,145600,1787164645,4245,4245,4245,4245,569
20241111,145500,1784749240,4245,4245,4245,4245,240
20241111,145400,1783730440,4250,4250,4255,4250,2269
20241111,145300,1774086415,4250,4255,4255,4250,71
20241111,145200,1773784590,4260,4255,4260,4255,997
20241111,145100,1769537375,4250,4250,4250,4250,406
20241111,145000,1767811875,4250,4245,4250,4245,102
20241111,144900,1767378380,4245,4245,4245,4245,0
20241111,144800,1767378380,4245,4250,4250,4245,159
20241111,144700,1766703130,4245,4245,4245,4245,445
20241111,144600,1764814105,4245,4250,4250,4245,147
20241111,144500,1764190050,4250,4245,4250,4245,235
20241111,144400,1763192470,4250,4250,4250,4250,0
20241111,144300,1763192470,4250,4250,4250,4250,1
20241111,144200,1763188220,4250,4255,4260,4250,550
20241111,144100,1760850170,4255,4250,4255,4250,133
20241111,144000,1760284915,4250,4250,4250,4250,132
20241111,143900,1759723915,4250,4250,4250,4250,350
20241111,143800,1758236415,4250,4250,4250,4250,100
20241111,143700,1757811415,4250,4260,4260,4250,587
20241111,143600,1755315795,4260,4260,4260,4260,59
20241111,143500,1755064455,4250,4255,4255,4250,3053
20241111,143400,1742087375,4255,4255,4255,4255,1
20241111,143300,1742083120,4255,4255,4255,4255,634
20241111,143200,1739385450,4255,4255,4255,4255,400
20241111,143100,1737683450,4255,4255,4255,4255,1
20241111,143000,1737679195,4255,4260,4260,4255,57
20241111,142900,1737436380,4250,4260,4260,4250,416
20241111,142800,1735668320,4260,4260,4260,4260,467
20241111,142700,1733678900,4260,4260,4260,4260,649
20241111,142600,1730914160,4260,4260,4260,4260,0
20241111,142500,1730914160,4260,4260,4260,4260,0
20241111,142400,1730914160,4260,4260,4260,4260,150
20241111,142300,1730275160,4265,4265,4265,4265,5
20241111,142200,1730253835,4265,4265,4265,4265,23
20241111,142100,1730155740,4265,4265,4265,4265,0
20241111,142000,1730155740,4265,4255,4265,4255,504
20241111,141900,1728006190,4245,4245,4245,4245,0
20241111,141800,1728006190,4245,4245,4245,4245,0
20241111,141700,1728006190,4245,4245,4245,4245,180
20241111,141600,1727242090,4245,4245,4245,4245,0
20241111,141500,1727242090,4245,4245,4245,4245,1968
20241111,141400,1718887930,4250,4260,4260,4250,3547
20241111,141300,1703803645,4255,4255,4255,4255,3701
20241111,141200,1688055890,4255,4260,4260,4255,315
20241111,141100,1686715490,4260,4265,4265,4260,1013
20241111,141000,1682399045,4265,4270,4270,4265,303
20241111,140900,1681105250,4270,4270,4270,4270,10
20241111,140800,1681062550,4270,4270,4270,4270,4
20241111,140700,1681045470,4270,4265,4270,4265,72
20241111,140600,1680738040,4265,4260,4265,4260,80
20241111,140500,1680396865,4260,4260,4260,4260,0
20241111,140400,1680396865,4260,4260,4260,4260,155
20241111,140300,1679736565,4255,4255,4255,4255,0
20241111,140200,1679736565,4255,4255,4255,4255,0
20241111,140100,1679736565,4255,4255,4255,4255,0
20241111,140000,1679736565,4255,4260,4260,4255,23
20241111,135900,1679638695,4260,4260,4260,4260,1
20241111,135800,1679634435,4255,4255,4255,4255,0
20241111,135700,1679634435,4255,4255,4255,4255,0
20241111,135600,1679634435,4255,4270,4270,4255,1403
20241111,135500,1673652660,4270,4265,4270,4260,1102
20241111,135400,1668950650,4265,4265,4265,4265,106
20241111,135300,1668498560,4260,4260,4260,4260,916
20241111,135200,1664596400,4255,4255,4255,4255,0
20241111,135100,1664596400,4255,4260,4260,4255,504
20241111,135000,1662449380,4260,4260,4260,4260,558
20241111,134900,1660072300,4260,4250,4260,4250,251
20241111,134800,1659005540,4250,4250,4250,4250,352
20241111,134700,1657509540,4250,4250,4250,4250,849
20241111,134600,1653901290,4260,4260,4260,4260,0
20241111,134500,1653901290,4260,4250,4260,4250,35
20241111,134400,1653752210,4250,4265,4265,4250,4981
20241111,134300,1632554015,4265,4265,4265,4260,820
20241111,134200,1629057715,4265,4260,4265,4260,284
20241111,134100,1627847850,4260,4250,4260,4250,542
20241111,134000,1625542810,4250,4250,4250,4250,19
20241111,133900,1625462060,4245,4245,4245,4245,4
20241111,133800,1625445080,4250,4250,4250,4250,26
20241111,133700,1625334580,4245,4245,4245,4245,1
20241111,133600,1625330335,4250,4245,4250,4245,351
20241111,133500,1623840335,4245,4245,4245,4245,2
20241111,133400,1623831845,4245,4245,4245,4245,131
20241111,133300,1623275750,4245,4245,4245,4245,1000
20241111,133200,1619030750,4245,4250,4250,4245,640
20241111,133100,1616311630,4245,4245,4245,4245,127
20241111,133000,1615772515,4250,4245,4250,4245,86
20241111,132900,1615407030,4245,4255,4255,4245,100
20241111,132800,1614982515,4245,4245,4245,4245,1000
20241111,132700,1610737515,4245,4245,4245,4245,48
20241111,132600,1610533755,4260,4245,4260,4245,429
20241111,132500,1608712635,4245,4245,4245,4245,113
20241111,132400,1608232950,4255,4250,4255,4250,2223
20241111,132300,1598782530,4255,4250,4255,4250,99
20241111,132200,1598361560,4245,4245,4245,4245,10
20241111,132100,1598319110,4245,4245,4245,4245,175
20241111,132000,1597576235,4250,4245,4250,4245,118
20241111,131900,1597075255,4250,4250,4250,4250,0
20241111,131800,1597075255,4250,4255,4255,4250,488
20241111,131700,1595001245,4255,4250,4255,4250,107
20241111,131600,1594546460,4255,4260,4260,4255,824
20241111,131500,1591038835,4260,4260,4260,4260,21
20241111,131400,1590949375,4265,4265,4265,4265,0
20241111,131300,1590949375,4265,4265,4265,4265,0
20241111,131200,1590949375,4265,4265,4265,4265,1
20241111,131100,1590945110,4260,4260,4260,4260,0
20241111,131000,1590945110,4260,4265,4265,4255,217
20241111,130900,1590020650,4265,4265,4265,4265,0
20241111,130800,1590020650,4265,4270,4270,4255,139
20241111,130700,1589428115,4270,4255,4270,4255,375
20241111,130600,1587828965,4255,4255,4255,4255,55
20241111,130500,1587594940,4275,4275,4275,4275,300
20241111,130400,1586312440,4275,4275,4275,4275,500
20241111,130300,1584174940,4275,4270,4280,4270,1501
20241111,130200,1577755275,4275,4255,4275,4255,2000
20241111,130100,1569209880,4255,4210,4255,4210,4253
20241111,130000,1551156315,4210,4205,4210,4200,466
20241111,125900,1549196155,4200,4210,4210,4200,164
20241111,125800,1548506515,4210,4210,4210,4205,335
20241111,125700,1547096785,4210,4215,4215,4210,2
20241111,125600,1547088360,4215,4200,4215,4200,575
20241111,125500,1544670055,4220,4210,4220,4195,14751
20241111,125400,1482687275,4210,4210,4210,4210,758
20241111,125300,1479496095,4205,4210,4215,4205,422
20241111,125200,1477719975,4210,4215,4215,4210,2061
20241111,125100,1469042395,4220,4215,4220,4215,301
20241111,125000,1467773285,4215,4215,4220,4210,3079
20241111,124900,1454803670,4220,4220,4220,4215,167
20241111,124800,1454098965,4225,4220,4225,4220,2215
20241111,124700,1444751365,4220,4210,4220,4210,836
20241111,124600,1441227915,4215,4215,4215,4215,167
20241111,124500,1440524010,4220,4220,4225,4210,2626
20241111,124400,1429463885,4225,4215,4225,4215,364
20241111,124300,1427927720,4215,4215,4220,4215,179
20241111,124200,1427173225,4220,4220,4220,4220,176
20241111,124100,1426430505,4230,4220,4230,4220,62
20241111,124000,1426168805,4220,4225,4225,4210,10182
20241111,123900,1383242105,4225,4230,4235,4225,445
20241111,123800,1381359500,4230,4235,4235,4230,4239
20241111,123700,1363408530,4230,4235,4235,4230,1625
20241111,123600,1356534775,4230,4235,4235,4230,168
20241111,123500,1355823580,4235,4230,4235,4230,187
20241111,123400,1355032540,4230,4230,4230,4230,72
20241111,123300,1354727980,4230,4235,4240,4230,895
20241111,123200,1350938875,4230,4235,4240,4230,577
20241111,123100,1348495255,4235,4230,4235,4230,139
20241111,123000,1347907270,4235,4235,4235,4230,475
20241111,122900,1345897740,4235,4235,4235,4235,59
20241111,122800,1345647875,4235,4245,4245,4235,1559
20241111,122700,1339038210,4240,4240,4240,4240,149
20241111,122600,1338406450,4240,4240,4240,4240,274
20241111,122500,1337244690,4240,4245,4245,4240,299
20241111,122400,1335976910,4240,4240,4240,4240,178
20241111,122300,1335222190,4240,4235,4240,4235,292
20241111,122200,1333984940,4245,4245,4245,4245,0
20241111,122100,1333984940,4245,4240,4245,4235,544
20241111,122000,1331679715,4240,4240,4245,4240,590
20241111,121900,1329178090,4240,4225,4240,4225,1069
20241111,121800,1324652730,4225,4225,4225,4225,455
20241111,121700,1322730355,4230,4230,4230,4225,549
20241111,121600,1320410260,4230,4225,4230,4225,119
20241111,121500,1319907460,4225,4235,4235,4225,193
20241111,121400,1319091325,4225,4235,4235,4225,801
20241111,121300,1315703455,4235,4240,4245,4235,1610
20241111,121200,1308876705,4240,4230,4240,4230,739
20241111,121100,1305745510,4225,4230,4230,4225,518
20241111,121000,1303555370,4235,4230,4235,4230,176
20241111,120900,1302810290,4240,4225,4240,4225,1165
20241111,120800,1297873995,4225,4225,4225,4225,137
20241111,120700,1297295170,4220,4230,4230,4220,251
20241111,120600,1296234450,4240,4225,4240,4225,1000
20241111,120500,1291996025,4220,4220,4225,4220,361
20241111,120400,1290472370,4220,4220,4220,4220,2030
20241111,120300,1281905770,4240,4225,4240,4225,1673
20241111,120200,1274818320,4225,4225,4225,4220,341
20241111,120100,1273378500,4225,4225,4230,4220,772
20241111,120000,1270116830,4225,4235,4235,4225,740
20241111,115900,1266984380,4230,4230,4230,4230,156
20241111,115800,1266324500,4240,4230,4240,4225,1721
20241111,115700,1259036230,4230,4230,4230,4225,401
20241111,115600,1257340665,4225,4220,4225,4220,157
20241111,115500,1256677840,4225,4230,4235,4225,866
20241111,115400,1253016800,4215,4225,4230,4215,1613
20241111,115300,1246210325,4220,4220,4220,4220,140
20241111,115200,1245619525,4230,4225,4230,4220,1685
20241111,115100,1238499905,4225,4220,4225,4220,203
20241111,115000,1237642730,4225,4230,4230,4225,377
20241111,114900,1236048530,4225,4230,4230,4225,181
20241111,114800,1235283800,4215,4230,4230,4215,4890
20241111,114700,1214636980,4235,4235,4235,4235,145
20241111,114600,1214022905,4235,4235,4235,4235,456
20241111,114500,1212091745,4235,4235,4235,4235,2212
20241111,114400,1202723925,4240,4240,4240,4230,296
20241111,114300,1201470170,4235,4230,4235,4230,394
20241111,114200,1199802820,4230,4235,4235,4230,83
20241111,114100,1199451565,4240,4235,4240,4235,230
20241111,114000,1198477510,4235,4235,4235,4235,154
20241111,113900,1197825320,4235,4230,4235,4230,312
20241111,113800,1196504870,4230,4230,4230,4230,91
20241111,113700,1196119940,4230,4225,4230,4225,185
20241111,113600,1195337430,4225,4235,4235,4225,3495
20241111,113500,1180552035,4235,4235,4235,4235,217
20241111,113400,1179633040,4235,4245,4245,4235,172
20241111,113300,1178904520,4240,4235,4240,4235,72
20241111,113200,1178599500,4235,4240,4240,4235,519
20241111,113100,1176399325,4240,4245,4245,4240,179
20241111,113000,1175639725,4240,4235,4260,4235,767
20241111,112900,1172374020,4260,4235,4275,4235,2015
20241111,112800,1163807100,4235,4235,4235,4230,173
20241111,112700,1163074735,4235,4230,4235,4230,259
20241111,112600,1161978690,4230,4230,4240,4230,342
20241111,112500,1160531810,4235,4235,4235,4230,288
20241111,112400,1159313190,4235,4235,4235,4235,262
20241111,112300,1158203620,4240,4235,4240,4235,624
20241111,112200,1155559330,4235,4235,4240,4235,1296
20241111,112100,1150070765,4235,4220,4240,4220,256
20241111,112000,1148988410,4225,4220,4225,4220,154
20241111,111900,1148338520,4220,4220,4220,4220,389
20241111,111800,1146696940,4220,4225,4225,4220,764
20241111,111700,1143472110,4225,4225,4225,4220,75
20241111,111600,1143155510,4230,4235,4235,4230,154
20241111,111500,1142503570,4240,4220,4240,4220,1001
20241111,111400,1138275285,4225,4225,4225,4225,12
20241111,111300,1138224585,4230,4225,4230,4225,833
20241111,111200,1134701435,4220,4220,4230,4220,1663
20241111,111100,1127667495,4220,4220,4220,4215,313
20241111,111000,1126348030,4215,4225,4225,4215,396
20241111,110900,1124677615,4230,4225,4230,4220,551
20241111,110800,1122347970,4230,4215,4230,4215,364
20241111,110700,1120811555,4215,4220,4220,4215,382
20241111,110600,1119200010,4215,4220,4220,4215,686
20241111,110500,1116306025,4220,4220,4220,4220,197
20241111,110400,1115474685,4225,4220,4230,4220,716
20241111,110300,1112449035,4230,4230,4230,4230,233
20241111,110200,1111463445,4240,4235,4240,4235,2599
20241111,110100,1100443950,4235,4235,4240,4225,2553
20241111,110000,1089640955,4240,4245,4245,4240,460
20241111,105900,1087690270,4245,4240,4245,4240,1575
20241111,105800,1081005545,4240,4240,4240,4240,63
20241111,105700,1080738425,4240,4240,4255,4240,2891
20241111,105600,1068449185,4240,4215,4240,4215,1538
20241111,105500,1061945300,4215,4215,4215,4215,538
20241111,105400,1059677630,4215,4210,4215,4210,231
20241111,105300,1058705080,4210,4210,4215,4210,536
20241111,105200,1056447355,4210,4215,4220,4210,270
20241111,105100,1055309190,4215,4215,4220,4215,264
20241111,105000,1054196370,4215,4215,4215,4215,224
20241111,104900,1053252210,4220,4215,4220,4215,117
20241111,104800,1052758725,4215,4215,4225,4215,70
20241111,104700,1052463585,4220,4220,4225,4215,1083
20241111,104600,1047896925,4220,4225,4225,4220,162
20241111,104500,1047212730,4225,4230,4230,4225,163
20241111,104400,1046523545,4235,4220,4235,4220,527
20241111,104300,1044296195,4220,4220,4220,4220,196
20241111,104200,1043469075,4230,4225,4230,4220,830
20241111,104100,1039964000,4230,4235,4235,4230,102
20241111,104000,1039532040,4235,4230,4235,4225,964
20241111,103900,1035451940,4230,4225,4230,4225,2862
20241111,103800,1023346190,4225,4215,4225,4215,747
20241111,103700,1020191960,4215,4215,4215,4215,59
20241111,103600,1019943275,4215,4210,4215,4210,2618
20241111,103500,1008908685,4210,4210,4210,4210,240
20241111,103400,1007898285,4210,4210,4210,4210,186
20241111,103300,1007115225,4210,4210,4210,4205,309
20241111,103200,1005814945,4210,4210,4210,4210,57
20241111,103100,1005574975,4210,4220,4225,4210,350
20241111,103000,1004099535,4225,4210,4225,4210,4916
20241111,102900,983334650,4210,4215,4215,4205,1541
20241111,102800,976847100,4210,4210,4210,4210,505
20241111,102700,974721050,4210,4210,4210,4205,1987
20241111,102600,966357295,4215,4215,4215,4210,2579
20241111,102500,955495035,4220,4220,4220,4215,1854
20241111,102400,947677945,4220,4220,4220,4220,2583
20241111,102300,936777685,4215,4225,4225,4215,2406
20241111,102200,926624525,4225,4225,4225,4220,363
20241111,102100,925091820,4230,4225,4230,4225,742
20241111,102000,921956840,4230,4225,4230,4225,769
20241111,101900,918707300,4225,4225,4225,4225,184
20241111,101800,917929900,4230,4230,4230,4230,56
20241111,101700,917693020,4230,4225,4230,4225,275
20241111,101600,916530555,4225,4230,4230,4225,248
20241111,101500,915482040,4235,4235,4240,4220,2246
20241111,101400,905990405,4235,4230,4235,4230,343
20241111,101300,904539095,4230,4230,4230,4230,459
20241111,101200,902597525,4230,4220,4230,4220,222
20241111,101100,901659750,4220,4220,4225,4220,1409
20241111,101000,895713290,4220,4220,4225,4220,748
20241111,100900,892555410,4220,4210,4220,4210,684
20241111,100800,889670760,4210,4210,4210,4210,178
20241111,100700,888921380,4210,4210,4210,4210,562
20241111,100600,886555360,4210,4215,4215,4210,64
20241111,100500,886285905,4210,4210,4215,4210,1550
20241111,100400,879758695,4215,4215,4220,4210,544
20241111,100300,877465920,4215,4215,4215,4215,605
20241111,100200,874915845,4220,4220,4220,4215,381
20241111,100100,873308295,4220,4220,4220,4220,908
20241111,100000,869476535,4215,4210,4220,4210,4508
20241111,095900,850480380,4210,4215,4215,4210,4136
20241111,095800,833047640,4215,4220,4220,4215,383
20241111,095700,831431395,4220,4220,4220,4220,707
20241111,095600,828447855,4215,4215,4225,4215,488
20241111,095500,826388935,4215,4215,4215,4215,698
20241111,095400,823446865,4215,4220,4220,4215,3223
20241111,095300,809851135,4220,4220,4225,4220,636
20241111,095200,807166565,4220,4220,4225,4220,967
20241111,095100,803085775,4220,4220,4220,4220,527
20241111,095000,800861835,4220,4210,4220,4210,297
20241111,094900,799609450,4210,4220,4220,4210,1300
20241111,094800,794130150,4220,4220,4225,4220,419
20241111,094700,792361305,4220,4210,4220,4210,1627
20241111,094600,785505520,4210,4210,4220,4210,657
20241111,094500,782738780,4210,4225,4225,4210,4440
20241111,094400,764037505,4230,4230,4235,4230,357
20241111,094300,762527370,4230,4225,4230,4225,260
20241111,094200,761428080,4230,4225,4245,4225,1135
20241111,094100,756622315,4230,4220,4230,4215,2029
20241111,094000,748042350,4225,4225,4230,4220,570
20241111,093900,745635380,4225,4225,4230,4210,7543
20241111,093800,713828710,4220,4225,4225,4215,4231
20241111,093700,695978760,4215,4230,4230,4215,4050
20241111,093600,678867580,4230,4225,4235,4220,10289
20241111,093500,635363145,4235,4230,4235,4225,2251
20241111,093400,625847435,4230,4235,4240,4230,2271
20241111,093300,616239620,4230,4250,4250,4230,2482
20241111,093200,605734855,4255,4235,4255,4230,1522
20241111,093100,599292405,4230,4235,4240,4230,3417
20241111,093000,584826435,4245,4230,4255,4220,16562
20241111,092900,514809305,4230,4235,4240,4225,5056
20241111,092800,493422595,4235,4230,4235,4230,4992
20241111,092700,472287030,4235,4235,4235,4230,1476
20241111,092600,466037315,4235,4250,4250,4235,7327
20241111,092500,434964270,4250,4255,4260,4250,2736
20241111,092400,423326110,4255,4260,4260,4255,7005
20241111,092300,393495750,4265,4265,4265,4265,3473
20241111,092200,378683405,4265,4270,4270,4265,3191
20241111,092100,365065885,4270,4270,4270,4265,1252
20241111,092000,359720845,4270,4270,4270,4270,289
20241111,091900,358486815,4270,4260,4275,4260,633
20241111,091800,355785485,4260,4280,4280,4260,2489
20241111,091700,345170190,4285,4295,4295,4285,2138
20241111,091600,336008360,4280,4295,4295,4280,1802
20241111,091500,328268800,4295,4285,4295,4280,3088
20241111,091400,315020405,4280,4270,4285,4265,2202
20241111,091300,305598860,4270,4260,4270,4260,2727
20241111,091200,293966750,4255,4255,4255,4245,1253
20241111,091100,288640310,4255,4250,4255,4250,2246
20241111,091000,279094555,4250,4260,4265,4240,3624
20241111,090900,263689835,4260,4250,4265,4250,3624
20241111,090800,248268890,4250,4240,4250,4235,5415
20241111,090700,225290585,4245,4270,4275,4245,19367
20241111,090600,142849625,4270,4285,4285,4270,3445
20241111,090500,128100615,4290,4285,4290,4280,1272
20241111,090400,122649990,4285,4280,4285,4270,1872
20241111,090300,114632695,4285,4260,4285,4250,6371
20241111,090200,87497515,4265,4295,4295,4260,12358
20241111,090100,34733245,4295,4275,4305,4270,3647
20241111,090000,19142880,4275,4285,4285,4270,4471