KissMeData/033500/min/candle-20241107.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241107,191500,12284436390,11890,11890,11890,11890,6085
20241107,191400,12284436390,11890,11890,11890,11890,0
20241107,191300,12284436390,11890,11890,11890,11890,0
20241107,191200,12284436390,11890,11890,11890,11890,0
20241107,191100,12284436390,11890,11890,11890,11890,0
20241107,191000,12284436390,11890,11890,11890,11890,0
20241107,190900,12284436390,11890,11890,11890,11890,0
20241107,190800,12284436390,11890,11890,11890,11890,0
20241107,190700,12284436390,11890,11890,11890,11890,0
20241107,190600,12284436390,11890,11890,11890,11890,0
20241107,190500,12284436390,11890,11890,11890,11890,0
20241107,190400,12284436390,11890,11890,11890,11890,0
20241107,190300,12284436390,11890,11890,11890,11890,0
20241107,190200,12284436390,11890,11890,11890,11890,0
20241107,190100,12284436390,11890,11890,11890,11890,0
20241107,190000,12284436390,11890,11890,11890,11890,0
20241107,185900,12284436390,11890,11890,11890,11890,0
20241107,185800,12284436390,11890,11890,11890,11890,0
20241107,185700,12284436390,11890,11890,11890,11890,0
20241107,185600,12284436390,11890,11890,11890,11890,0
20241107,185500,12284436390,11890,11890,11890,11890,0
20241107,185400,12284436390,11890,11890,11890,11890,0
20241107,185300,12284436390,11890,11890,11890,11890,0
20241107,185200,12284436390,11890,11890,11890,11890,0
20241107,185100,12284436390,11890,11890,11890,11890,0
20241107,185000,12284436390,11890,11890,11890,11890,0
20241107,184900,12284436390,11890,11890,11890,11890,0
20241107,184800,12284436390,11890,11890,11890,11890,0
20241107,184700,12284436390,11890,11890,11890,11890,0
20241107,184600,12284436390,11890,11890,11890,11890,0
20241107,184500,12284436390,11890,11890,11890,11890,6085
20241107,184400,12284436390,11890,11890,11890,11890,0
20241107,184300,12284436390,11890,11890,11890,11890,0
20241107,184200,12284436390,11890,11890,11890,11890,0
20241107,184100,12284436390,11890,11890,11890,11890,0
20241107,184000,12284436390,11890,11890,11890,11890,0
20241107,183900,12284436390,11890,11890,11890,11890,0
20241107,183800,12284436390,11890,11890,11890,11890,0
20241107,183700,12284436390,11890,11890,11890,11890,0
20241107,183600,12284436390,11890,11890,11890,11890,0
20241107,183500,12284436390,11890,11890,11890,11890,0
20241107,183400,12284436390,11890,11890,11890,11890,0
20241107,183300,12284436390,11890,11890,11890,11890,0
20241107,183200,12284436390,11890,11890,11890,11890,0
20241107,183100,12284436390,11890,11890,11890,11890,0
20241107,183000,12284436390,11890,11890,11890,11890,0
20241107,182900,12284436390,11890,11890,11890,11890,0
20241107,182800,12284436390,11890,11890,11890,11890,0
20241107,182700,12284436390,11890,11890,11890,11890,0
20241107,182600,12284436390,11890,11890,11890,11890,0
20241107,182500,12284436390,11890,11890,11890,11890,0
20241107,182400,12284436390,11890,11890,11890,11890,0
20241107,182300,12284436390,11890,11890,11890,11890,0
20241107,182200,12284436390,11890,11890,11890,11890,0
20241107,182100,12284436390,11890,11890,11890,11890,0
20241107,182000,12284436390,11890,11890,11890,11890,0
20241107,181900,12284436390,11890,11890,11890,11890,0
20241107,181800,12284436390,11890,11890,11890,11890,0
20241107,181700,12284436390,11890,11890,11890,11890,0
20241107,181600,12284436390,11890,11890,11890,11890,0
20241107,181500,12284436390,11890,11890,11890,11890,6085
20241107,181400,12284436390,11890,11890,11890,11890,0
20241107,181300,12284436390,11890,11890,11890,11890,0
20241107,181200,12284436390,11890,11890,11890,11890,0
20241107,181100,12284436390,11890,11890,11890,11890,0
20241107,181000,12284436390,11890,11890,11890,11890,0
20241107,180900,12284436390,11890,11890,11890,11890,0
20241107,180800,12284436390,11890,11890,11890,11890,0
20241107,180700,12284436390,11890,11890,11890,11890,0
20241107,180600,12284436390,11890,11890,11890,11890,0
20241107,180500,12284436390,11890,11890,11890,11890,0
20241107,180400,12284436390,11890,11890,11890,11890,0
20241107,180300,12284436390,11890,11890,11890,11890,0
20241107,180200,12284436390,11890,11890,11890,11890,0
20241107,180100,12284436390,11890,11890,11890,11890,0
20241107,180000,12284436390,11890,11890,11890,11890,0
20241107,175900,12284436390,11890,11890,11890,11890,0
20241107,175800,12284436390,11890,11890,11890,11890,0
20241107,175700,12284436390,11890,11890,11890,11890,0
20241107,175600,12284436390,11890,11890,11890,11890,0
20241107,175500,12284436390,11890,11890,11890,11890,0
20241107,175400,12284436390,11890,11890,11890,11890,0
20241107,175300,12284436390,11890,11890,11890,11890,0
20241107,175200,12284436390,11890,11890,11890,11890,0
20241107,175100,12284436390,11890,11890,11890,11890,0
20241107,175000,12284436390,11890,11890,11890,11890,0
20241107,174900,12284436390,11890,11890,11890,11890,0
20241107,174800,12284436390,11890,11890,11890,11890,0
20241107,174700,12284436390,11890,11890,11890,11890,0
20241107,174600,12284436390,11890,11890,11890,11890,0
20241107,174500,12284436390,11890,11890,11890,11890,6085
20241107,174400,12284436390,11890,11890,11890,11890,0
20241107,174300,12284436390,11890,11890,11890,11890,0
20241107,174200,12284436390,11890,11890,11890,11890,0
20241107,174100,12284436390,11890,11890,11890,11890,0
20241107,174000,12284436390,11890,11890,11890,11890,0
20241107,173900,12284436390,11890,11890,11890,11890,0
20241107,173800,12284436390,11890,11890,11890,11890,0
20241107,173700,12284436390,11890,11890,11890,11890,0
20241107,173600,12284436390,11890,11890,11890,11890,0
20241107,173500,12284436390,11890,11890,11890,11890,0
20241107,173400,12284436390,11890,11890,11890,11890,0
20241107,173300,12284436390,11890,11890,11890,11890,0
20241107,173200,12284436390,11890,11890,11890,11890,0
20241107,173100,12284436390,11890,11890,11890,11890,0
20241107,173000,12284436390,11890,11890,11890,11890,0
20241107,172900,12284436390,11890,11890,11890,11890,0
20241107,172800,12284436390,11890,11890,11890,11890,0
20241107,172700,12284436390,11890,11890,11890,11890,0
20241107,172600,12284436390,11890,11890,11890,11890,0
20241107,172500,12284436390,11890,11890,11890,11890,0
20241107,172400,12284436390,11890,11890,11890,11890,0
20241107,172300,12284436390,11890,11890,11890,11890,0
20241107,172200,12284436390,11890,11890,11890,11890,0
20241107,172100,12284436390,11890,11890,11890,11890,0
20241107,172000,12284436390,11890,11890,11890,11890,0
20241107,171900,12284436390,11890,11890,11890,11890,0
20241107,171800,12284436390,11890,11890,11890,11890,0
20241107,171700,12284436390,11890,11890,11890,11890,0
20241107,171600,12284436390,11890,11890,11890,11890,0
20241107,171500,12284436390,11890,11890,11890,11890,6085
20241107,171400,12284436390,11890,11890,11890,11890,0
20241107,171300,12284436390,11890,11890,11890,11890,0
20241107,171200,12284436390,11890,11890,11890,11890,0
20241107,171100,12284436390,11890,11890,11890,11890,0
20241107,171000,12284436390,11890,11890,11890,11890,0
20241107,170900,12284436390,11890,11890,11890,11890,0
20241107,170800,12284436390,11890,11890,11890,11890,0
20241107,170700,12284436390,11890,11890,11890,11890,0
20241107,170600,12284436390,11890,11890,11890,11890,0
20241107,170500,12284436390,11890,11890,11890,11890,0
20241107,170400,12284436390,11890,11890,11890,11890,0
20241107,170300,12284436390,11890,11890,11890,11890,0
20241107,170200,12284436390,11890,11890,11890,11890,0
20241107,170100,12284436390,11890,11890,11890,11890,0
20241107,170000,12284436390,11890,11890,11890,11890,0
20241107,165900,12284436390,11890,11890,11890,11890,0
20241107,165800,12284436390,11890,11890,11890,11890,0
20241107,165700,12284436390,11890,11890,11890,11890,0
20241107,165600,12284436390,11890,11890,11890,11890,0
20241107,165500,12284436390,11890,11890,11890,11890,0
20241107,165400,12284436390,11890,11890,11890,11890,0
20241107,165300,12284436390,11890,11890,11890,11890,0
20241107,165200,12284436390,11890,11890,11890,11890,0
20241107,165100,12284436390,11890,11890,11890,11890,0
20241107,165000,12284436390,11890,11890,11890,11890,0
20241107,164900,12284436390,11890,11890,11890,11890,0
20241107,164800,12284436390,11890,11890,11890,11890,0
20241107,164700,12284436390,11890,11890,11890,11890,0
20241107,164600,12284436390,11890,11890,11890,11890,0
20241107,164500,12284436390,11890,11890,11890,11890,6085
20241107,164400,12284436390,11890,11890,11890,11890,0
20241107,164300,12284436390,11890,11890,11890,11890,0
20241107,164200,12284436390,11890,11890,11890,11890,0
20241107,164100,12284436390,11890,11890,11890,11890,0
20241107,164000,12284436390,11890,11890,11890,11890,0
20241107,163900,12284436390,11890,11890,11890,11890,0
20241107,163800,12284436390,11890,11890,11890,11890,0
20241107,163700,12284436390,11890,11890,11890,11890,0
20241107,163600,12284436390,11890,11890,11890,11890,0
20241107,163500,12284436390,11890,11890,11890,11890,0
20241107,163400,12284436390,11890,11890,11890,11890,0
20241107,163300,12284436390,11890,11890,11890,11890,0
20241107,163200,12284436390,11890,11890,11890,11890,0
20241107,163100,12284436390,11890,11890,11890,11890,0
20241107,163000,12284436390,11890,11890,11890,11890,0
20241107,162900,12284436390,11890,11890,11890,11890,0
20241107,162800,12284436390,11890,11890,11890,11890,0
20241107,162700,12284436390,11890,11890,11890,11890,0
20241107,162600,12284436390,11890,11890,11890,11890,0
20241107,162500,12284436390,11890,11890,11890,11890,0
20241107,162400,12284436390,11890,11890,11890,11890,0
20241107,162300,12284436390,11890,11890,11890,11890,0
20241107,162200,12284436390,11890,11890,11890,11890,0
20241107,162100,12284436390,11890,11890,11890,11890,0
20241107,162000,12284436390,11890,11890,11890,11890,0
20241107,161900,12284436390,11890,11890,11890,11890,0
20241107,161800,12284436390,11890,11890,11890,11890,0
20241107,161700,12284436390,11890,11890,11890,11890,0
20241107,161600,12284436390,11890,11890,11890,11890,0
20241107,161500,12284436390,11890,11890,11890,11890,6085
20241107,161400,12284436390,11890,11890,11890,11890,0
20241107,161300,12284436390,11890,11890,11890,11890,0
20241107,161200,12284436390,11890,11890,11890,11890,0
20241107,161100,12284436390,11890,11890,11890,11890,0
20241107,161000,12284436390,11890,11890,11890,11890,0
20241107,160900,12284436390,11890,11890,11890,11890,0
20241107,160800,12284436390,11890,11890,11890,11890,0
20241107,160700,12284436390,11890,11890,11890,11890,0
20241107,160600,12284436390,11890,11890,11890,11890,0
20241107,160500,12284436390,11890,11890,11890,11890,0
20241107,160400,12284436390,11890,11890,11890,11890,0
20241107,160300,12284436390,11890,11890,11890,11890,0
20241107,160200,12284436390,11890,11890,11890,11890,0
20241107,160100,12284436390,11890,11890,11890,11890,0
20241107,160000,12284436390,11890,11890,11890,11890,0
20241107,155900,12284436390,11890,11890,11890,11890,0
20241107,155800,12284436390,11890,11890,11890,11890,0
20241107,155700,12284436390,11890,11890,11890,11890,0
20241107,155600,12284436390,11890,11890,11890,11890,0
20241107,155500,12284436390,11890,11890,11890,11890,0
20241107,155400,12284436390,11890,11890,11890,11890,0
20241107,155300,12284436390,11890,11890,11890,11890,0
20241107,155200,12284436390,11890,11890,11890,11890,0
20241107,155100,12284436390,11890,11890,11890,11890,0
20241107,155000,12284436390,11890,11890,11890,11890,0
20241107,154900,12284436390,11890,11890,11890,11890,0
20241107,154800,12284436390,11890,11890,11890,11890,0
20241107,154700,12284436390,11890,11890,11890,11890,0
20241107,154600,12284436390,11890,11890,11890,11890,0
20241107,154500,12284436390,11890,11890,11890,11890,6085
20241107,154400,12284436390,11890,11890,11890,11890,0
20241107,154300,12284436390,11890,11890,11890,11890,0
20241107,154200,12284436390,11890,11890,11890,11890,0
20241107,154100,12284436390,11890,11890,11890,11890,0
20241107,154000,12284436390,11890,11890,11890,11890,0
20241107,153900,12284436390,11890,11890,11890,11890,0
20241107,153800,12284436390,11890,11890,11890,11890,0
20241107,153700,12284436390,11890,11890,11890,11890,0
20241107,153600,12284436390,11890,11890,11890,11890,0
20241107,153500,12284436390,11890,11890,11890,11890,0
20241107,153400,12284436390,11890,11890,11890,11890,0
20241107,153300,12284436390,11890,11890,11890,11890,0
20241107,153200,12284436390,11890,11890,11890,11890,0
20241107,153100,12284436390,11890,11890,11890,11890,0
20241107,153000,12284436390,11890,11890,11890,11890,6085
20241107,152900,12212085740,11890,11890,11890,11890,0
20241107,152800,12212085740,11890,11890,11890,11890,0
20241107,152700,12212085740,11890,11890,11890,11890,0
20241107,152600,12212085740,11890,11890,11890,11890,0
20241107,152500,12212085740,11890,11890,11890,11890,0
20241107,152400,12212085740,11890,11890,11890,11890,0
20241107,152300,12212085740,11890,11890,11890,11890,0
20241107,152200,12212085740,11890,11890,11890,11890,0
20241107,152100,12212085740,11890,11890,11890,11890,0
20241107,152000,12212085740,11890,11890,11890,11890,0
20241107,151900,12212085740,11890,11870,11920,11870,1799
20241107,151800,12190695860,11870,11910,11920,11870,4425
20241107,151700,12138100190,11920,11920,11920,11910,236
20241107,151600,12135287670,11910,11920,11920,11910,349
20241107,151500,12131128340,11920,11920,11920,11910,853
20241107,151400,12120960800,11920,11930,11930,11910,1969
20241107,151300,12097488330,11930,11920,11930,11920,709
20241107,151200,12089032360,11930,11920,11930,11920,411
20241107,151100,12084129320,11920,11930,11930,11900,2239
20241107,151000,12057478350,11920,11900,11940,11900,684
20241107,150900,12049324580,11900,11890,11900,11880,957
20241107,150800,12037944550,11890,11880,11890,11880,2378
20241107,150700,12009672590,11880,11880,11890,11880,1007
20241107,150600,11997708610,11870,11870,11880,11870,200
20241107,150500,11995332730,11870,11870,11880,11870,242
20241107,150400,11992458720,11880,11880,11890,11880,206
20241107,150300,11990010960,11870,11870,11890,11870,612
20241107,150200,11982742150,11880,11870,11890,11860,496
20241107,150100,11976853240,11870,11880,11880,11860,618
20241107,150000,11969520870,11890,11860,11890,11860,295
20241107,145900,11966018240,11860,11860,11870,11850,641
20241107,145800,11958414750,11850,11860,11860,11840,343
20241107,145700,11954352170,11860,11850,11870,11830,1472
20241107,145600,11936921510,11850,11860,11870,11850,1288
20241107,145500,11921653760,11860,11840,11860,11840,533
20241107,145400,11915340880,11840,11870,11870,11840,1910
20241107,145300,11892712830,11860,11880,11890,11850,2173
20241107,145200,11866928620,11880,11860,11890,11860,482
20241107,145100,11861204860,11870,11860,11870,11860,133
20241107,145000,11859627030,11860,11840,11860,11840,819
20241107,144900,11849922170,11840,11860,11860,11830,2646
20241107,144800,11818594160,11860,11860,11870,11860,619
20241107,144700,11811249990,11870,11870,11870,11870,379
20241107,144600,11806751260,11870,11880,11890,11870,406
20241107,144500,11801928620,11880,11870,11880,11870,1709
20241107,144400,11781633280,11870,11860,11870,11860,285
20241107,144300,11778250550,11860,11860,11860,11860,164
20241107,144200,11776305510,11860,11850,11860,11850,186
20241107,144100,11774100560,11850,11850,11860,11850,438
20241107,144000,11768910240,11850,11850,11860,11850,1403
20241107,143900,11752283430,11850,11840,11850,11840,234
20241107,143800,11749511740,11840,11840,11850,11840,201
20241107,143700,11747130200,11850,11840,11850,11840,1567
20241107,143600,11728565650,11840,11830,11840,11830,2022
20241107,143500,11704626220,11830,11830,11840,11820,296
20241107,143400,11701125240,11820,11800,11820,11800,445
20241107,143300,11695871700,11810,11810,11810,11800,139
20241107,143200,11694230310,11810,11810,11820,11800,414
20241107,143100,11689340760,11810,11780,11810,11780,147
20241107,143000,11687607250,11780,11830,11830,11770,2285
20241107,142900,11660656800,11830,11830,11840,11830,390
20241107,142800,11656040340,11840,11840,11840,11830,717
20241107,142700,11647552890,11850,11830,11850,11830,1475
20241107,142600,11630102450,11840,11830,11840,11830,1342
20241107,142500,11614222810,11820,11830,11830,11820,163
20241107,142400,11612295190,11830,11820,11830,11820,187
20241107,142300,11610083110,11820,11810,11820,11810,598
20241107,142200,11603014780,11820,11840,11840,11820,238
20241107,142100,11600199630,11840,11800,11840,11800,91
20241107,142000,11599124890,11800,11800,11800,11780,722
20241107,141900,11590611330,11810,11840,11840,11800,3035
20241107,141800,11554735400,11850,11830,11850,11830,584
20241107,141700,11547819950,11830,11820,11830,11820,115
20241107,141600,11546459930,11830,11820,11830,11820,498
20241107,141500,11540572880,11820,11790,11830,11790,853
20241107,141400,11530497400,11790,11790,11800,11790,119
20241107,141300,11529093690,11770,11790,11790,11770,402
20241107,141200,11524355450,11780,11800,11810,11780,1755
20241107,141100,11503676100,11780,11780,11800,11780,1806
20241107,141000,11482386150,11770,11790,11810,11770,3163
20241107,140900,11445118410,11800,11830,11830,11790,3408
20241107,140800,11404892290,11830,11830,11830,11820,299
20241107,140700,11401356840,11830,11830,11840,11830,264
20241107,140600,11398232910,11840,11840,11840,11830,246
20241107,140500,11395320460,11840,11840,11850,11820,500
20241107,140400,11389402150,11840,11880,11880,11830,2785
20241107,140300,11356367680,11890,11910,11910,11890,116
20241107,140200,11354987760,11890,11910,11910,11890,152
20241107,140100,11353179950,11910,11910,11910,11890,174
20241107,140000,11351108740,11910,11920,11920,11890,276
20241107,135900,11347825130,11920,11900,11920,11900,415
20241107,135800,11342880380,11900,11900,11910,11900,6210
20241107,135700,11268924320,11900,11900,11900,11880,89
20241107,135600,11267865450,11900,11900,11910,11890,238
20241107,135500,11265033390,11900,11890,11900,11890,100
20241107,135400,11263843490,11900,11890,11900,11880,94
20241107,135300,11262726020,11900,11900,11910,11880,200
20241107,135200,11260346590,11890,11900,11920,11890,614
20241107,135100,11253039770,11910,11910,11920,11900,195
20241107,135000,11250718770,11920,11930,11930,11900,1030
20241107,134900,11238452530,11920,11920,11920,11920,195
20241107,134800,11236128130,11920,11910,11930,11910,259
20241107,134700,11233042260,11910,11920,11920,11900,598
20241107,134600,11225916190,11920,11870,11920,11870,912
20241107,134500,11215065180,11870,11830,11870,11830,1451
20241107,134400,11197881310,11830,11820,11830,11810,958
20241107,134300,11186562070,11820,11820,11820,11810,1261
20241107,134200,11171662070,11830,11870,11870,11830,841
20241107,134100,11161692100,11870,11880,11880,11860,244
20241107,134000,11158795340,11880,11900,11900,11860,168
20241107,133900,11156800710,11900,11890,11910,11890,293
20241107,133800,11153315910,11890,11910,11910,11890,296
20241107,133700,11149793640,11910,11870,11910,11870,4166
20241107,133600,11100295440,11870,11870,11870,11870,298
20241107,133500,11096758180,11870,11860,11870,11860,450
20241107,133400,11091417240,11860,11870,11870,11860,200
20241107,133300,11089043620,11860,11840,11870,11840,447
20241107,133200,11083744650,11830,11840,11850,11830,591
20241107,133100,11076746910,11840,11810,11840,11810,976
20241107,133000,11065219200,11810,11830,11830,11810,219
20241107,132900,11062631620,11830,11860,11860,11820,1457
20241107,132800,11045374910,11860,11880,11880,11860,606
20241107,132700,11038183410,11880,11880,11880,11880,127
20241107,132600,11036674650,11880,11860,11880,11860,765
20241107,132500,11027594380,11870,11860,11880,11850,1603
20241107,132400,11008579050,11850,11850,11850,11840,781
20241107,132300,10999324430,11850,11850,11850,11850,158
20241107,132200,10997452130,11850,11850,11850,11840,169
20241107,132100,10995449900,11850,11850,11860,11840,581
20241107,132000,10988566400,11850,11820,11850,11820,1068
20241107,131900,10975922680,11820,11830,11840,11820,468
20241107,131800,10970387880,11830,11840,11840,11820,515
20241107,131700,10964294640,11840,11830,11840,11830,211
20241107,131600,10961797650,11830,11800,11830,11800,2262
20241107,131500,10935083080,11810,11840,11840,11780,6042
20241107,131400,10863758240,11840,11830,11850,11830,553
20241107,131300,10857210420,11840,11840,11850,11830,2306
20241107,131200,10829908460,11840,11840,11860,11810,2779
20241107,131100,10797020840,11840,11890,11900,11830,8080
20241107,131000,10701348650,11880,11890,11900,11880,282
20241107,130900,10697994580,11890,11880,11890,11860,442
20241107,130800,10692746180,11880,11900,11910,11880,336
20241107,130700,10688752810,11910,11940,11940,11880,1087
20241107,130600,10675816160,11940,11940,11940,11940,147
20241107,130500,10674060980,11940,11940,11950,11930,572
20241107,130400,10667231230,11930,11930,11950,11930,619
20241107,130300,10659841580,11940,11970,11970,11940,1412
20241107,130200,10642949020,11970,11970,11970,11970,324
20241107,130100,10639070740,11970,11970,11970,11960,125
20241107,130000,10637574500,11970,11980,11980,11970,210
20241107,125900,10635059420,11970,11980,11980,11970,105
20241107,125800,10633802010,11980,12000,12000,11970,231
20241107,125700,10631035120,12010,12010,12020,12000,57
20241107,125600,10630350600,12010,11990,12020,11990,264
20241107,125500,10627180740,11990,11970,12000,11970,1063
20241107,125400,10614442620,11970,12000,12000,11950,232
20241107,125300,10611666090,11990,11980,11990,11980,441
20241107,125200,10606382030,11980,11990,11990,11970,2336
20241107,125100,10578375730,11980,11960,11990,11960,76
20241107,125000,10577465650,11960,11930,11960,11920,185
20241107,124900,10575254670,11930,11920,11940,11910,356
20241107,124800,10571010270,11920,11920,11920,11900,492
20241107,124700,10565153150,11920,11940,11940,11910,756
20241107,124600,10556139570,11940,11950,11950,11920,1548
20241107,124500,10537669470,11950,11970,11970,11950,517
20241107,124400,10531490020,11970,11990,12000,11970,473
20241107,124300,10525821700,12000,12000,12000,11990,303
20241107,124200,10522185900,12010,12010,12020,12000,1377
20241107,124100,10505650090,12020,11990,12020,11990,1370
20241107,124000,10489211200,11990,11970,11990,11970,2434
20241107,123900,10460030470,11970,11960,11990,11950,3978
20241107,123800,10412424320,11970,11990,11990,11970,536
20241107,123700,10406004730,11990,11980,11990,11980,98
20241107,123600,10404830240,11980,11980,11980,11980,252
20241107,123500,10401811280,11980,11930,11980,11930,5573
20241107,123400,10335280140,11930,11930,11930,11920,569
20241107,123300,10328492930,11930,11920,11930,11920,352
20241107,123200,10324295580,11920,11910,11920,11910,74
20241107,123100,10323413520,11910,11900,11920,11890,1326
20241107,123000,10307632770,11900,11930,11940,11820,61274
20241107,122900,9582123480,11940,11920,11940,11910,4409
20241107,122800,9529533920,11940,12000,12010,11930,10072
20241107,122700,9409188190,12000,12020,12020,12000,534
20241107,122600,9402777760,12000,12000,12020,12000,214
20241107,122500,9400209140,12010,11970,12020,11970,1032
20241107,122400,9387838960,11980,11980,11980,11960,489
20241107,122300,9381983800,11990,12010,12010,11980,588
20241107,122200,9374932420,12010,11970,12010,11970,657
20241107,122100,9367058000,11980,12000,12010,11950,7411
20241107,122000,9278276720,12000,12020,12030,12000,1227
20241107,121900,9263537920,12020,12040,12040,12020,168
20241107,121800,9261516180,12040,12040,12050,12020,972
20241107,121700,9249828500,12040,12070,12070,12040,275
20241107,121600,9246512210,12070,12040,12080,12040,641
20241107,121500,9238775580,12040,12070,12070,12040,281
20241107,121400,9235388050,12070,12070,12070,12060,381
20241107,121300,9230789910,12060,12080,12080,12040,189
20241107,121200,9228510210,12070,12000,12070,11990,1983
20241107,121100,9204659490,12010,12050,12070,12000,1573
20241107,121000,9185744580,12060,12070,12070,12030,2513
20241107,120900,9155487020,12070,12090,12100,12070,766
20241107,120800,9146232350,12090,12120,12120,12090,509
20241107,120700,9140071690,12120,12110,12140,12110,193
20241107,120600,9137732080,12110,12110,12130,12100,527
20241107,120500,9131349950,12120,12120,12140,12120,285
20241107,120400,9127894230,12130,12120,12140,12120,142
20241107,120300,9126171510,12140,12140,12150,12120,475
20241107,120200,9120407380,12150,12150,12150,12120,408
20241107,120100,9115455370,12150,12150,12150,12140,562
20241107,120000,9108629090,12170,12130,12190,12130,1116
20241107,115900,9095074240,12130,12130,12140,12130,171
20241107,115800,9092999180,12130,12140,12140,12130,380
20241107,115700,9088388500,12150,12130,12170,12130,558
20241107,115600,9081617870,12130,12170,12170,12130,493
20241107,115500,9075630860,12160,12190,12190,12150,1675
20241107,115400,9055248620,12190,12180,12220,12170,2579
20241107,115300,9023786130,12180,12160,12200,12160,5788
20241107,115200,8953264410,12160,12110,12160,12110,8787
20241107,115100,8846730450,12110,12100,12110,12070,3339
20241107,115000,8806331010,12090,12100,12100,12090,791
20241107,114900,8796765820,12100,12110,12110,12090,372
20241107,114800,8792264940,12090,12070,12110,12020,1244
20241107,114700,8777276280,12060,12120,12120,12040,5988
20241107,114600,8704906620,12120,12120,12130,12110,1212
20241107,114500,8690211480,12120,12120,12120,12090,505
20241107,114400,8684097370,12120,12110,12120,12100,1497
20241107,114300,8665970250,12110,12120,12130,12110,721
20241107,114200,8657229930,12120,12130,12140,12120,1970
20241107,114100,8633341470,12140,12150,12150,12130,982
20241107,114000,8621416110,12150,12140,12150,12130,180
20241107,113900,8619230500,12130,12120,12130,12110,1503
20241107,113800,8601015120,12120,12150,12150,12100,5272
20241107,113700,8537114310,12150,12180,12190,12150,6558
20241107,113600,8457408780,12180,12170,12190,12150,2779
20241107,113500,8423633610,12170,12190,12200,12150,4500
20241107,113400,8368876760,12180,12200,12210,12170,1298
20241107,113300,8353062150,12190,12220,12220,12160,2514
20241107,113200,8322400700,12230,12220,12230,12180,2428
20241107,113100,8292766960,12250,12270,12280,12220,3691
20241107,113000,8247529480,12270,12290,12300,12240,3552
20241107,112900,8203915960,12290,12250,12310,12170,5322
20241107,112800,8138856070,12290,12270,12370,12200,36231
20241107,112700,7692727870,12270,12210,12280,12210,14610
20241107,112600,7513752200,12210,12120,12210,12120,12103
20241107,112500,7366330820,12130,12120,12130,12110,1165
20241107,112400,7352210900,12120,12130,12140,12100,1952
20241107,112300,7328565710,12130,12130,12150,12110,3960
20241107,112200,7280518680,12120,12100,12120,12080,845
20241107,112100,7270291410,12080,12060,12150,12060,6567
20241107,112000,7190767130,12060,12160,12180,11960,29080
20241107,111900,6839432410,12180,12010,12180,12010,34374
20241107,111800,6422460760,12020,12030,12070,11980,8427
20241107,111700,6321076620,12000,11920,12030,11910,43206
20241107,111600,5803363630,11910,11890,11920,11890,635
20241107,111500,5795797640,11890,11900,11910,11880,1293
20241107,111400,5780413270,11900,11860,11900,11860,1997
20241107,111300,5756667820,11870,11890,11890,11870,1106
20241107,111200,5743528740,11880,11890,11890,11880,303
20241107,111100,5739926570,11890,11900,11900,11880,347
20241107,111000,5735801130,11900,11890,11910,11890,482
20241107,110900,5730066440,11890,11880,11890,11880,852
20241107,110800,5719944340,11880,11880,11880,11860,4029
20241107,110700,5672150900,11880,11860,11900,11860,2754
20241107,110600,5639408570,11870,11860,11870,11860,70
20241107,110500,5638578360,11870,11880,11880,11870,202
20241107,110400,5636179540,11860,11900,11900,11860,2620
20241107,110300,5605088900,11910,11920,11920,11900,681
20241107,110200,5596979050,11920,11920,11920,11900,539
20241107,110100,5590558600,11910,11900,11920,11900,2307
20241107,110000,5563077630,11900,11880,11900,11880,2360
20241107,105900,5535016880,11880,11880,11880,11870,401
20241107,105800,5530255070,11880,11850,11880,11850,3784
20241107,105700,5485344890,11850,11830,11850,11830,1731
20241107,105600,5464861020,11840,11850,11850,11840,2519
20241107,105500,5435029570,11860,11870,11870,11850,661
20241107,105400,5427191200,11870,11860,11870,11860,5244
20241107,105300,5364959110,11870,11850,11880,11830,3576
20241107,105200,5322611950,11850,11870,11880,11840,213
20241107,105100,5320087050,11880,11870,11890,11860,345
20241107,105000,5315991540,11870,11830,11890,11820,215
20241107,104900,5313446370,11830,11800,11840,11800,1613
20241107,104800,5294394410,11800,11790,11810,11760,6161
20241107,104700,5221858400,11790,11800,11810,11790,131
20241107,104600,5220312620,11800,11780,11800,11780,210
20241107,104500,5217835650,11780,11810,11830,11780,1869
20241107,104400,5195794880,11820,11820,11840,11790,604
20241107,104300,5188660710,11840,11900,11900,11820,1085
20241107,104200,5175790730,11890,11900,11900,11880,747
20241107,104100,5166904560,11900,11870,11900,11870,1233
20241107,104000,5152255450,11860,11860,11900,11860,2134
20241107,103900,5126894650,11860,11810,11860,11810,2819
20241107,103800,5093518330,11810,11790,11810,11790,391
20241107,103700,5088905400,11790,11750,11810,11750,2168
20241107,103600,5063327460,11770,11760,11770,11760,443
20241107,103500,5058116780,11750,11750,11750,11750,729
20241107,103400,5049551030,11760,11700,11760,11700,2176
20241107,103300,5023980670,11700,11750,11760,11690,2878
20241107,103200,4990264770,11740,11710,11740,11710,798
20241107,103100,4980903140,11720,11710,11730,11710,1096
20241107,103000,4968058400,11720,11720,11720,11680,2134
20241107,102900,4943100700,11720,11680,11720,11680,507
20241107,102800,4937169380,11710,11740,11740,11680,3107
20241107,102700,4900777800,11740,11840,11850,11700,7150
20241107,102600,4816564880,11850,11890,11890,11840,2788
20241107,102500,4783497080,11890,11880,11890,11870,491
20241107,102400,4777667910,11870,11930,11930,11870,3571
20241107,102300,4735182990,11930,11930,11940,11920,929
20241107,102200,4724105760,11940,11930,11940,11930,788
20241107,102100,4714703800,11930,11950,11960,11930,460
20241107,102000,4709209440,11960,11960,11960,11930,957
20241107,101900,4697781870,11960,11940,11970,11930,5143
20241107,101800,4636328390,11930,11900,11940,11900,2554
20241107,101700,4605866200,11890,11910,11930,11890,6192
20241107,101600,4532098220,11920,11960,11970,11920,4968
20241107,101500,4472765780,11970,11960,12000,11950,10320
20241107,101400,4349164980,11960,11930,11960,11920,6569
20241107,101300,4270708320,11930,11900,11940,11900,11417
20241107,101200,4134584220,11920,11840,11920,11840,12948
20241107,101100,3980887460,11830,11740,11840,11740,16683
20241107,101000,3784248860,11750,11730,11750,11730,5062
20241107,100900,3724821840,11730,11750,11750,11720,4814
20241107,100800,3668333110,11740,11730,11740,11720,6773
20241107,100700,3588828210,11730,11720,11730,11710,8564
20241107,100600,3488421090,11710,11680,11720,11680,6989
20241107,100500,3406658660,11680,11680,11700,11680,1683
20241107,100400,3386989460,11680,11670,11680,11660,1433
20241107,100300,3370265970,11670,11670,11670,11650,867
20241107,100200,3360152710,11680,11660,11680,11650,1816
20241107,100100,3338977910,11650,11650,11660,11650,69
20241107,100000,3338173680,11640,11630,11650,11630,801
20241107,095900,3328853720,11630,11650,11650,11620,2167
20241107,095800,3303625380,11650,11650,11660,11640,292
20241107,095700,3300224450,11650,11640,11650,11640,207
20241107,095600,3297814560,11640,11640,11670,11640,779
20241107,095500,3288743310,11640,11660,11670,11640,1176
20241107,095400,3275037900,11670,11690,11690,11660,2134
20241107,095300,3250122150,11690,11690,11700,11690,169
20241107,095200,3248145210,11700,11690,11700,11690,2145
20241107,095100,3223051280,11680,11660,11690,11660,1305
20241107,095000,3207810310,11660,11690,11690,11650,1505
20241107,094900,3190246080,11680,11640,11690,11630,9981
20241107,094800,3073811190,11630,11640,11640,11610,1109
20241107,094700,3060911920,11640,11640,11650,11630,990
20241107,094600,3049387610,11640,11640,11650,11640,254
20241107,094500,3046429910,11630,11640,11650,11620,1441
20241107,094400,3029659710,11640,11650,11650,11630,1791
20241107,094300,3008808910,11640,11610,11640,11610,1984
20241107,094200,2985729760,11630,11510,11630,11510,7345
20241107,094100,2900714310,11520,11580,11590,11470,12424
20241107,094000,2757477300,11580,11590,11590,11570,1361
20241107,093900,2741713590,11610,11620,11650,11590,5672
20241107,093800,2675832670,11610,11640,11640,11610,8538
20241107,093700,2576587110,11650,11640,11660,11630,2554
20241107,093600,2546838280,11650,11630,11650,11630,3522
20241107,093500,2505871820,11620,11630,11630,11620,115
20241107,093400,2504534630,11630,11610,11630,11600,1659
20241107,093300,2485266540,11600,11610,11620,11590,2300
20241107,093200,2458581270,11620,11610,11630,11600,2038
20241107,093100,2434906940,11610,11570,11610,11550,2744
20241107,093000,2403138010,11570,11640,11650,11570,5064
20241107,092900,2344450170,11640,11650,11650,11640,326
20241107,092800,2340652600,11650,11680,11680,11650,4491
20241107,092700,2288265670,11670,11680,11710,11670,13064
20241107,092600,2135599010,11690,11670,11700,11660,3992
20241107,092500,2088961840,11660,11600,11660,11600,10156
20241107,092400,1970866140,11580,11600,11610,11580,3466
20241107,092300,1930681300,11600,11640,11650,11600,4452
20241107,092200,1878936200,11640,11670,11670,11630,2324
20241107,092100,1851873020,11670,11650,11720,11650,11366
20241107,092000,1719180450,11650,11620,11660,11620,2220
20241107,091900,1693345540,11620,11710,11710,11620,7758
20241107,091800,1602757250,11720,11690,11740,11690,3554
20241107,091700,1561119230,11710,11640,11710,11600,9232
20241107,091600,1453396720,11650,11660,11680,11650,6774
20241107,091500,1374374230,11660,11660,11670,11650,3907
20241107,091400,1328810400,11660,11630,11660,11620,2010
20241107,091300,1305415210,11630,11630,11690,11630,24205
20241107,091200,1023177720,11630,11640,11640,11610,4524
20241107,091100,970551820,11630,11610,11640,11600,8479
20241107,091000,871976230,11610,11600,11630,11600,3877
20241107,090900,826963080,11600,11550,11610,11530,4248
20241107,090800,777772000,11550,11590,11600,11550,1721
20241107,090700,757850460,11600,11530,11640,11530,26061
20241107,090600,455684080,11530,11470,11540,11460,6506
20241107,090500,380733810,11490,11500,11500,11440,2899
20241107,090400,347493770,11500,11500,11510,11480,1071
20241107,090300,335175560,11500,11500,11510,11490,2847
20241107,090200,302437840,11500,11470,11530,11430,5205
20241107,090100,242629080,11470,11550,11550,11400,8531
20241107,090000,144587370,11550,11510,11610,11510,12427