KissMeData/098460/min/candle-20241104.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241104,200300,15840352100,10670,10670,10670,10670,18461
20241104,200200,15840352100,10670,10670,10670,10670,0
20241104,200100,15840352100,10670,10670,10670,10670,0
20241104,200000,15840352100,10670,10670,10670,10670,0
20241104,195900,15840352100,10670,10670,10670,10670,0
20241104,195800,15840352100,10670,10670,10670,10670,0
20241104,195700,15840352100,10670,10670,10670,10670,0
20241104,195600,15840352100,10670,10670,10670,10670,0
20241104,195500,15840352100,10670,10670,10670,10670,0
20241104,195400,15840352100,10670,10670,10670,10670,0
20241104,195300,15840352100,10670,10670,10670,10670,0
20241104,195200,15840352100,10670,10670,10670,10670,0
20241104,195100,15840352100,10670,10670,10670,10670,0
20241104,195000,15840352100,10670,10670,10670,10670,0
20241104,194900,15840352100,10670,10670,10670,10670,0
20241104,194800,15840352100,10670,10670,10670,10670,0
20241104,194700,15840352100,10670,10670,10670,10670,0
20241104,194600,15840352100,10670,10670,10670,10670,0
20241104,194500,15840352100,10670,10670,10670,10670,0
20241104,194400,15840352100,10670,10670,10670,10670,0
20241104,194300,15840352100,10670,10670,10670,10670,0
20241104,194200,15840352100,10670,10670,10670,10670,0
20241104,194100,15840352100,10670,10670,10670,10670,0
20241104,194000,15840352100,10670,10670,10670,10670,0
20241104,193900,15840352100,10670,10670,10670,10670,0
20241104,193800,15840352100,10670,10670,10670,10670,0
20241104,193700,15840352100,10670,10670,10670,10670,0
20241104,193600,15840352100,10670,10670,10670,10670,0
20241104,193500,15840352100,10670,10670,10670,10670,0
20241104,193400,15840352100,10670,10670,10670,10670,0
20241104,193300,15840352100,10670,10670,10670,10670,18461
20241104,193200,15840352100,10670,10670,10670,10670,0
20241104,193100,15840352100,10670,10670,10670,10670,0
20241104,193000,15840352100,10670,10670,10670,10670,0
20241104,192900,15840352100,10670,10670,10670,10670,0
20241104,192800,15840352100,10670,10670,10670,10670,0
20241104,192700,15840352100,10670,10670,10670,10670,0
20241104,192600,15840352100,10670,10670,10670,10670,0
20241104,192500,15840352100,10670,10670,10670,10670,0
20241104,192400,15840352100,10670,10670,10670,10670,0
20241104,192300,15840352100,10670,10670,10670,10670,0
20241104,192200,15840352100,10670,10670,10670,10670,0
20241104,192100,15840352100,10670,10670,10670,10670,0
20241104,192000,15840352100,10670,10670,10670,10670,0
20241104,191900,15840352100,10670,10670,10670,10670,0
20241104,191800,15840352100,10670,10670,10670,10670,0
20241104,191700,15840352100,10670,10670,10670,10670,0
20241104,191600,15840352100,10670,10670,10670,10670,0
20241104,191500,15840352100,10670,10670,10670,10670,0
20241104,191400,15840352100,10670,10670,10670,10670,0
20241104,191300,15840352100,10670,10670,10670,10670,0
20241104,191200,15840352100,10670,10670,10670,10670,0
20241104,191100,15840352100,10670,10670,10670,10670,0
20241104,191000,15840352100,10670,10670,10670,10670,0
20241104,190900,15840352100,10670,10670,10670,10670,0
20241104,190800,15840352100,10670,10670,10670,10670,0
20241104,190700,15840352100,10670,10670,10670,10670,0
20241104,190600,15840352100,10670,10670,10670,10670,0
20241104,190500,15840352100,10670,10670,10670,10670,0
20241104,190400,15840352100,10670,10670,10670,10670,0
20241104,190300,15840352100,10670,10670,10670,10670,18461
20241104,190200,15840352100,10670,10670,10670,10670,0
20241104,190100,15840352100,10670,10670,10670,10670,0
20241104,190000,15840352100,10670,10670,10670,10670,0
20241104,185900,15840352100,10670,10670,10670,10670,0
20241104,185800,15840352100,10670,10670,10670,10670,0
20241104,185700,15840352100,10670,10670,10670,10670,0
20241104,185600,15840352100,10670,10670,10670,10670,0
20241104,185500,15840352100,10670,10670,10670,10670,0
20241104,185400,15840352100,10670,10670,10670,10670,0
20241104,185300,15840352100,10670,10670,10670,10670,0
20241104,185200,15840352100,10670,10670,10670,10670,0
20241104,185100,15840352100,10670,10670,10670,10670,0
20241104,185000,15840352100,10670,10670,10670,10670,0
20241104,184900,15840352100,10670,10670,10670,10670,0
20241104,184800,15840352100,10670,10670,10670,10670,0
20241104,184700,15840352100,10670,10670,10670,10670,0
20241104,184600,15840352100,10670,10670,10670,10670,0
20241104,184500,15840352100,10670,10670,10670,10670,0
20241104,184400,15840352100,10670,10670,10670,10670,0
20241104,184300,15840352100,10670,10670,10670,10670,0
20241104,184200,15840352100,10670,10670,10670,10670,0
20241104,184100,15840352100,10670,10670,10670,10670,0
20241104,184000,15840352100,10670,10670,10670,10670,0
20241104,183900,15840352100,10670,10670,10670,10670,0
20241104,183800,15840352100,10670,10670,10670,10670,0
20241104,183700,15840352100,10670,10670,10670,10670,0
20241104,183600,15840352100,10670,10670,10670,10670,0
20241104,183500,15840352100,10670,10670,10670,10670,0
20241104,183400,15840352100,10670,10670,10670,10670,0
20241104,183300,15840352100,10670,10670,10670,10670,18461
20241104,183200,15840352100,10670,10670,10670,10670,0
20241104,183100,15840352100,10670,10670,10670,10670,0
20241104,183000,15840352100,10670,10670,10670,10670,0
20241104,182900,15840352100,10670,10670,10670,10670,0
20241104,182800,15840352100,10670,10670,10670,10670,0
20241104,182700,15840352100,10670,10670,10670,10670,0
20241104,182600,15840352100,10670,10670,10670,10670,0
20241104,182500,15840352100,10670,10670,10670,10670,0
20241104,182400,15840352100,10670,10670,10670,10670,0
20241104,182300,15840352100,10670,10670,10670,10670,0
20241104,182200,15840352100,10670,10670,10670,10670,0
20241104,182100,15840352100,10670,10670,10670,10670,0
20241104,182000,15840352100,10670,10670,10670,10670,0
20241104,181900,15840352100,10670,10670,10670,10670,0
20241104,181800,15840352100,10670,10670,10670,10670,0
20241104,181700,15840352100,10670,10670,10670,10670,0
20241104,181600,15840352100,10670,10670,10670,10670,0
20241104,181500,15840352100,10670,10670,10670,10670,0
20241104,181400,15840352100,10670,10670,10670,10670,0
20241104,181300,15840352100,10670,10670,10670,10670,0
20241104,181200,15840352100,10670,10670,10670,10670,0
20241104,181100,15840352100,10670,10670,10670,10670,0
20241104,181000,15840352100,10670,10670,10670,10670,0
20241104,180900,15840352100,10670,10670,10670,10670,0
20241104,180800,15840352100,10670,10670,10670,10670,0
20241104,180700,15840352100,10670,10670,10670,10670,0
20241104,180600,15840352100,10670,10670,10670,10670,0
20241104,180500,15840352100,10670,10670,10670,10670,0
20241104,180400,15840352100,10670,10670,10670,10670,0
20241104,180300,15840352100,10670,10670,10670,10670,18461
20241104,180200,15840352100,10670,10670,10670,10670,0
20241104,180100,15840352100,10670,10670,10670,10670,0
20241104,180000,15840352100,10670,10670,10670,10670,0
20241104,175900,15840352100,10670,10670,10670,10670,0
20241104,175800,15840352100,10670,10670,10670,10670,0
20241104,175700,15840352100,10670,10670,10670,10670,0
20241104,175600,15840352100,10670,10670,10670,10670,0
20241104,175500,15840352100,10670,10670,10670,10670,0
20241104,175400,15840352100,10670,10670,10670,10670,0
20241104,175300,15840352100,10670,10670,10670,10670,0
20241104,175200,15840352100,10670,10670,10670,10670,0
20241104,175100,15840352100,10670,10670,10670,10670,0
20241104,175000,15840352100,10670,10670,10670,10670,0
20241104,174900,15840352100,10670,10670,10670,10670,0
20241104,174800,15840352100,10670,10670,10670,10670,0
20241104,174700,15840352100,10670,10670,10670,10670,0
20241104,174600,15840352100,10670,10670,10670,10670,0
20241104,174500,15840352100,10670,10670,10670,10670,0
20241104,174400,15840352100,10670,10670,10670,10670,0
20241104,174300,15840352100,10670,10670,10670,10670,0
20241104,174200,15840352100,10670,10670,10670,10670,0
20241104,174100,15840352100,10670,10670,10670,10670,0
20241104,174000,15840352100,10670,10670,10670,10670,0
20241104,173900,15840352100,10670,10670,10670,10670,0
20241104,173800,15840352100,10670,10670,10670,10670,0
20241104,173700,15840352100,10670,10670,10670,10670,0
20241104,173600,15840352100,10670,10670,10670,10670,0
20241104,173500,15840352100,10670,10670,10670,10670,0
20241104,173400,15840352100,10670,10670,10670,10670,0
20241104,173300,15840352100,10670,10670,10670,10670,18461
20241104,173200,15840352100,10670,10670,10670,10670,0
20241104,173100,15840352100,10670,10670,10670,10670,0
20241104,173000,15840352100,10670,10670,10670,10670,0
20241104,172900,15840352100,10670,10670,10670,10670,0
20241104,172800,15840352100,10670,10670,10670,10670,0
20241104,172700,15840352100,10670,10670,10670,10670,0
20241104,172600,15840352100,10670,10670,10670,10670,0
20241104,172500,15840352100,10670,10670,10670,10670,0
20241104,172400,15840352100,10670,10670,10670,10670,0
20241104,172300,15840352100,10670,10670,10670,10670,0
20241104,172200,15840352100,10670,10670,10670,10670,0
20241104,172100,15840352100,10670,10670,10670,10670,0
20241104,172000,15840352100,10670,10670,10670,10670,0
20241104,171900,15840352100,10670,10670,10670,10670,0
20241104,171800,15840352100,10670,10670,10670,10670,0
20241104,171700,15840352100,10670,10670,10670,10670,0
20241104,171600,15840352100,10670,10670,10670,10670,0
20241104,171500,15840352100,10670,10670,10670,10670,0
20241104,171400,15840352100,10670,10670,10670,10670,0
20241104,171300,15840352100,10670,10670,10670,10670,0
20241104,171200,15840352100,10670,10670,10670,10670,0
20241104,171100,15840352100,10670,10670,10670,10670,0
20241104,171000,15840352100,10670,10670,10670,10670,0
20241104,170900,15840352100,10670,10670,10670,10670,0
20241104,170800,15840352100,10670,10670,10670,10670,0
20241104,170700,15840352100,10670,10670,10670,10670,0
20241104,170600,15840352100,10670,10670,10670,10670,0
20241104,170500,15840352100,10670,10670,10670,10670,0
20241104,170400,15840352100,10670,10670,10670,10670,0
20241104,170300,15840352100,10670,10670,10670,10670,18461
20241104,170200,15840352100,10670,10670,10670,10670,0
20241104,170100,15840352100,10670,10670,10670,10670,0
20241104,170000,15840352100,10670,10670,10670,10670,0
20241104,165900,15840352100,10670,10670,10670,10670,0
20241104,165800,15840352100,10670,10670,10670,10670,0
20241104,165700,15840352100,10670,10670,10670,10670,0
20241104,165600,15840352100,10670,10670,10670,10670,0
20241104,165500,15840352100,10670,10670,10670,10670,0
20241104,165400,15840352100,10670,10670,10670,10670,0
20241104,165300,15840352100,10670,10670,10670,10670,0
20241104,165200,15840352100,10670,10670,10670,10670,0
20241104,165100,15840352100,10670,10670,10670,10670,0
20241104,165000,15840352100,10670,10670,10670,10670,0
20241104,164900,15840352100,10670,10670,10670,10670,0
20241104,164800,15840352100,10670,10670,10670,10670,0
20241104,164700,15840352100,10670,10670,10670,10670,0
20241104,164600,15840352100,10670,10670,10670,10670,0
20241104,164500,15840352100,10670,10670,10670,10670,0
20241104,164400,15840352100,10670,10670,10670,10670,0
20241104,164300,15840352100,10670,10670,10670,10670,0
20241104,164200,15840352100,10670,10670,10670,10670,0
20241104,164100,15840352100,10670,10670,10670,10670,0
20241104,164000,15840352100,10670,10670,10670,10670,0
20241104,163900,15840352100,10670,10670,10670,10670,0
20241104,163800,15840352100,10670,10670,10670,10670,0
20241104,163700,15840352100,10670,10670,10670,10670,0
20241104,163600,15840352100,10670,10670,10670,10670,0
20241104,163500,15840352100,10670,10670,10670,10670,0
20241104,163400,15840352100,10670,10670,10670,10670,0
20241104,163300,15840352100,10670,10670,10670,10670,18461
20241104,163200,15840352100,10670,10670,10670,10670,0
20241104,163100,15840352100,10670,10670,10670,10670,0
20241104,163000,15840352100,10670,10670,10670,10670,0
20241104,162900,15840352100,10670,10670,10670,10670,0
20241104,162800,15840352100,10670,10670,10670,10670,0
20241104,162700,15840352100,10670,10670,10670,10670,0
20241104,162600,15840352100,10670,10670,10670,10670,0
20241104,162500,15840352100,10670,10670,10670,10670,0
20241104,162400,15840352100,10670,10670,10670,10670,0
20241104,162300,15840352100,10670,10670,10670,10670,0
20241104,162200,15840352100,10670,10670,10670,10670,0
20241104,162100,15840352100,10670,10670,10670,10670,0
20241104,162000,15840352100,10670,10670,10670,10670,0
20241104,161900,15840352100,10670,10670,10670,10670,0
20241104,161800,15840352100,10670,10670,10670,10670,0
20241104,161700,15840352100,10670,10670,10670,10670,0
20241104,161600,15840352100,10670,10670,10670,10670,0
20241104,161500,15840352100,10670,10670,10670,10670,0
20241104,161400,15840352100,10670,10670,10670,10670,0
20241104,161300,15840352100,10670,10670,10670,10670,0
20241104,161200,15840352100,10670,10670,10670,10670,0
20241104,161100,15840352100,10670,10670,10670,10670,0
20241104,161000,15840352100,10670,10670,10670,10670,0
20241104,160900,15840352100,10670,10670,10670,10670,0
20241104,160800,15840352100,10670,10670,10670,10670,0
20241104,160700,15840352100,10670,10670,10670,10670,0
20241104,160600,15840352100,10670,10670,10670,10670,0
20241104,160500,15840352100,10670,10670,10670,10670,0
20241104,160400,15840352100,10670,10670,10670,10670,0
20241104,160300,15840352100,10670,10670,10670,10670,18461
20241104,160200,15840352100,10670,10670,10670,10670,0
20241104,160100,15840352100,10670,10670,10670,10670,0
20241104,160000,15840352100,10670,10670,10670,10670,0
20241104,155900,15840352100,10670,10670,10670,10670,0
20241104,155800,15840352100,10670,10670,10670,10670,0
20241104,155700,15840352100,10670,10670,10670,10670,0
20241104,155600,15840352100,10670,10670,10670,10670,0
20241104,155500,15840352100,10670,10670,10670,10670,0
20241104,155400,15840352100,10670,10670,10670,10670,0
20241104,155300,15840352100,10670,10670,10670,10670,0
20241104,155200,15840352100,10670,10670,10670,10670,0
20241104,155100,15840352100,10670,10670,10670,10670,0
20241104,155000,15840352100,10670,10670,10670,10670,0
20241104,154900,15840352100,10670,10670,10670,10670,0
20241104,154800,15840352100,10670,10670,10670,10670,0
20241104,154700,15840352100,10670,10670,10670,10670,0
20241104,154600,15840352100,10670,10670,10670,10670,0
20241104,154500,15840352100,10670,10670,10670,10670,0
20241104,154400,15840352100,10670,10670,10670,10670,0
20241104,154300,15840352100,10670,10670,10670,10670,0
20241104,154200,15840352100,10670,10670,10670,10670,0
20241104,154100,15840352100,10670,10670,10670,10670,0
20241104,154000,15840352100,10670,10670,10670,10670,0
20241104,153900,15840352100,10670,10670,10670,10670,0
20241104,153800,15840352100,10670,10670,10670,10670,0
20241104,153700,15840352100,10670,10670,10670,10670,0
20241104,153600,15840352100,10670,10670,10670,10670,0
20241104,153500,15840352100,10670,10670,10670,10670,0
20241104,153400,15840352100,10670,10670,10670,10670,0
20241104,153300,15840352100,10670,10670,10670,10670,18461
20241104,153200,15840352100,10670,10670,10670,10670,0
20241104,153100,15840352100,10670,10670,10670,10670,0
20241104,153000,15840352100,10670,10670,10670,10670,18461
20241104,152900,15643373230,10670,10670,10670,10670,0
20241104,152800,15643373230,10670,10670,10670,10670,0
20241104,152700,15643373230,10670,10670,10670,10670,0
20241104,152600,15643373230,10670,10670,10670,10670,0
20241104,152500,15643373230,10670,10670,10670,10670,0
20241104,152400,15643373230,10670,10670,10670,10670,0
20241104,152300,15643373230,10670,10670,10670,10670,0
20241104,152200,15643373230,10670,10670,10670,10670,0
20241104,152100,15643373230,10670,10670,10670,10670,0
20241104,152000,15643373230,10670,10670,10670,10670,0
20241104,151900,15643373230,10670,10650,10670,10640,2127
20241104,151800,15620722160,10660,10660,10660,10650,1108
20241104,151700,15608914640,10660,10660,10680,10650,1999
20241104,151600,15587597300,10660,10650,10670,10650,1006
20241104,151500,15576876430,10660,10640,10660,10630,1855
20241104,151400,15557134150,10630,10630,10650,10630,1195
20241104,151300,15544416480,10630,10640,10640,10630,428
20241104,151200,15539864230,10630,10630,10640,10630,144
20241104,151100,15538333470,10630,10650,10660,10630,2773
20241104,151000,15508807610,10650,10630,10650,10610,2538
20241104,150900,15481800970,10630,10640,10660,10610,5195
20241104,150800,15426544600,10640,10550,10680,10550,23223
20241104,150700,15179818630,10550,10560,10560,10550,886
20241104,150600,15170463220,10560,10560,10570,10560,3161
20241104,150500,15137081950,10570,10560,10570,10560,590
20241104,150400,15130850500,10560,10570,10570,10560,160
20241104,150300,15129159430,10570,10580,10580,10570,978
20241104,150200,15118820090,10580,10600,10600,10580,309
20241104,150100,15115550120,10590,10610,10610,10590,287
20241104,150000,15112508610,10610,10620,10630,10600,1763
20241104,145900,15093787300,10620,10590,10620,10590,1407
20241104,145800,15078870260,10600,10590,10600,10590,654
20241104,145700,15071944060,10590,10600,10600,10580,2516
20241104,145600,15045305770,10590,10590,10600,10590,2294
20241104,145500,15020989770,10590,10600,10600,10590,2268
20241104,145400,14996971610,10600,10580,10600,10580,2535
20241104,145300,14970143120,10580,10590,10600,10580,1190
20241104,145200,14957539590,10590,10610,10610,10590,1044
20241104,145100,14946476280,10610,10620,10630,10610,1787
20241104,145000,14927504480,10620,10630,10640,10620,857
20241104,144900,14918394390,10630,10630,10640,10630,3036
20241104,144800,14886101420,10630,10640,10640,10630,1116
20241104,144700,14874227350,10640,10630,10640,10630,1255
20241104,144600,14860874390,10630,10630,10630,10630,4
20241104,144500,14860831870,10630,10620,10630,10620,2115
20241104,144400,14838356660,10620,10620,10620,10620,171
20241104,144300,14836540640,10620,10620,10620,10620,22
20241104,144200,14836307000,10620,10610,10620,10600,2737
20241104,144100,14807285270,10600,10610,10620,10600,427
20241104,144000,14802755530,10610,10620,10620,10610,290
20241104,143900,14799678010,10620,10630,10630,10620,599
20241104,143800,14793315970,10630,10630,10630,10620,352
20241104,143700,14789575210,10630,10640,10640,10620,1387
20241104,143600,14774835150,10650,10660,10670,10620,3229
20241104,143500,14740457760,10660,10660,10660,10660,5
20241104,143400,14740404460,10670,10660,10670,10660,259
20241104,143300,14737642520,10660,10660,10670,10660,311
20241104,143200,14734327050,10670,10670,10670,10670,58
20241104,143100,14733708190,10670,10670,10670,10660,617
20241104,143000,14727124860,10670,10670,10680,10660,964
20241104,142900,14716838830,10670,10670,10680,10670,136
20241104,142800,14715387700,10680,10680,10680,10670,461
20241104,142700,14710464290,10670,10680,10680,10670,246
20241104,142600,14707839450,10670,10670,10670,10670,280
20241104,142500,14704851850,10670,10680,10680,10660,1676
20241104,142400,14686955950,10690,10680,10690,10680,169
20241104,142300,14685149500,10680,10680,10690,10680,179
20241104,142200,14683237460,10680,10680,10690,10680,655
20241104,142100,14676240650,10670,10670,10680,10670,347
20241104,142000,14672534850,10680,10670,10680,10670,77
20241104,141900,14671712950,10680,10680,10680,10670,841
20241104,141800,14662738140,10670,10690,10690,10670,806
20241104,141700,14654131250,10680,10680,10690,10680,179
20241104,141600,14652219210,10680,10680,10680,10680,360
20241104,141500,14648374410,10680,10700,10700,10680,2495
20241104,141400,14621690140,10700,10690,10700,10690,172
20241104,141300,14619850540,10700,10700,10700,10690,614
20241104,141200,14613280930,10700,10690,10700,10690,1622
20241104,141100,14595937270,10680,10670,10680,10670,1065
20241104,141000,14584563370,10670,10680,10680,10670,365
20241104,140900,14580668280,10680,10660,10680,10660,1495
20241104,140800,14564717400,10670,10670,10670,10660,1828
20241104,140700,14545226770,10670,10670,10670,10670,1239
20241104,140600,14532006640,10670,10670,10680,10670,290
20241104,140500,14528912010,10680,10670,10680,10670,290
20241104,140400,14525817360,10670,10670,10680,10670,310
20241104,140300,14522509340,10670,10670,10680,10670,298
20241104,140200,14519329300,10680,10690,10690,10670,2574
20241104,140100,14491848650,10690,10690,10690,10680,1549
20241104,140000,14475295200,10680,10680,10690,10680,218
20241104,135900,14472966570,10690,10690,10690,10680,145
20241104,135800,14471417060,10690,10680,10690,10680,454
20241104,135700,14466567930,10680,10680,10690,10680,565
20241104,135600,14460533410,10680,10680,10690,10680,252
20241104,135500,14457841730,10680,10680,10690,10680,230
20241104,135400,14455385010,10690,10680,10690,10680,160
20241104,135300,14453674720,10680,10690,10690,10680,1157
20241104,135200,14441317510,10680,10680,10690,10680,447
20241104,135100,14436543230,10690,10680,10690,10680,539
20241104,135000,14430786070,10680,10690,10690,10670,90
20241104,134900,14429824380,10690,10680,10690,10670,1004
20241104,134800,14419093650,10680,10680,10690,10670,719
20241104,134700,14411414650,10690,10680,10690,10680,1359
20241104,134600,14396898360,10680,10700,10700,10680,2311
20241104,134500,14372185060,10700,10700,10710,10700,1726
20241104,134400,14353710430,10700,10680,10700,10680,2572
20241104,134300,14326198780,10680,10690,10690,10680,617
20241104,134200,14319607600,10690,10650,10700,10650,4513
20241104,134100,14271427020,10660,10660,10660,10650,91
20241104,134000,14270456970,10660,10650,10660,10650,1146
20241104,133900,14258251490,10640,10630,10650,10630,981
20241104,133800,14247813250,10640,10620,10650,10620,3504
20241104,133700,14210548060,10620,10610,10620,10610,1257
20241104,133600,14197210190,10600,10590,10610,10590,1852
20241104,133500,14177579390,10600,10580,10600,10580,1167
20241104,133400,14165225280,10580,10580,10580,10580,473
20241104,133300,14160220940,10580,10560,10600,10560,1106
20241104,133200,14148508670,10570,10570,10570,10560,1434
20241104,133100,14133351430,10570,10560,10580,10560,1380
20241104,133000,14118763450,10560,10560,10560,10550,1186
20241104,132900,14106241040,10560,10560,10570,10560,1208
20241104,132800,14093481350,10570,10570,10570,10570,1156
20241104,132700,14081262430,10570,10570,10570,10570,885
20241104,132600,14071907980,10580,10570,10580,10570,619
20241104,132500,14065359740,10580,10590,10600,10580,2859
20241104,132400,14035094390,10590,10590,10600,10590,174
20241104,132300,14033251640,10590,10600,10600,10590,349
20241104,132200,14029553110,10590,10600,10600,10590,1349
20241104,132100,14015253910,10610,10610,10620,10610,1651
20241104,132000,13997736500,10610,10620,10620,10610,529
20241104,131900,13992120430,10620,10600,10620,10600,1383
20241104,131800,13977446850,10600,10600,10610,10600,96
20241104,131700,13976428880,10600,10600,10610,10600,255
20241104,131600,13973725550,10600,10600,10610,10600,62
20241104,131500,13973068260,10600,10600,10600,10590,872
20241104,131400,13963826790,10600,10590,10600,10590,1012
20241104,131300,13953099920,10590,10590,10600,10590,292
20241104,131200,13950007070,10600,10590,10600,10590,350
20241104,131100,13946298180,10590,10600,10610,10590,485
20241104,131000,13941156820,10600,10590,10600,10590,58
20241104,130900,13940542120,10610,10610,10610,10590,608
20241104,130800,13934096330,10610,10610,10610,10600,801
20241104,130700,13925598990,10600,10600,10600,10600,64
20241104,130600,13924920590,10600,10600,10610,10590,305
20241104,130500,13921687020,10600,10620,10630,10600,2418
20241104,130400,13896006590,10620,10620,10620,10620,295
20241104,130300,13892873690,10620,10600,10620,10590,2319
20241104,130200,13868286510,10600,10600,10600,10590,1067
20241104,130100,13856982210,10600,10590,10600,10590,191
20241104,130000,13854958950,10590,10600,10600,10590,96
20241104,125900,13853941460,10600,10590,10600,10590,159
20241104,125800,13852257160,10590,10590,10590,10580,1406
20241104,125700,13837368950,10580,10590,10590,10580,138
20241104,125600,13835908240,10580,10590,10600,10580,2706
20241104,125500,13807252460,10590,10590,10600,10590,178
20241104,125400,13805367140,10590,10590,10600,10590,201
20241104,125300,13803236690,10600,10580,10600,10580,1347
20241104,125200,13788971940,10580,10580,10590,10580,565
20241104,125100,13782989540,10590,10580,10590,10580,189
20241104,125000,13780988880,10590,10580,10590,10580,22
20241104,124900,13780755920,10580,10570,10590,10570,156
20241104,124800,13779105180,10580,10580,10580,10570,232
20241104,124700,13776650920,10580,10580,10580,10570,230
20241104,124600,13774217530,10570,10570,10580,10570,321
20241104,124500,13770821430,10580,10590,10600,10570,1698
20241104,124400,13752846610,10590,10600,10600,10590,36
20241104,124300,13752465090,10600,10580,10600,10580,1627
20241104,124200,13735236170,10580,10570,10580,10570,398
20241104,124100,13731028970,10560,10570,10570,10560,479
20241104,124000,13725966900,10560,10560,10570,10560,63
20241104,123900,13725301310,10570,10570,10570,10560,235
20241104,123800,13722817740,10570,10550,10570,10550,610
20241104,123700,13716376350,10550,10560,10560,10550,383
20241104,123600,13712332040,10560,10550,10560,10550,216
20241104,123500,13710051380,10560,10540,10560,10530,2630
20241104,123400,13682332660,10530,10540,10540,10530,168
20241104,123300,13680562680,10540,10540,10540,10530,167
20241104,123200,13678803460,10540,10540,10540,10530,1573
20241104,123100,13662238880,10540,10550,10550,10540,578
20241104,123000,13656146310,10550,10560,10560,10550,361
20241104,122900,13652337410,10560,10550,10560,10540,223
20241104,122800,13649984740,10560,10550,10560,10550,159
20241104,122700,13648307250,10560,10570,10570,10550,1307
20241104,122600,13634497710,10580,10570,10580,10570,163
20241104,122500,13632774260,10570,10570,10580,10570,227
20241104,122400,13630373370,10570,10570,10580,10570,394
20241104,122300,13626208470,10570,10570,10580,10570,248
20241104,122200,13623586560,10580,10550,10580,10550,2080
20241104,122100,13601606590,10550,10560,10560,10550,203
20241104,122000,13599464520,10550,10560,10560,10550,122
20241104,121900,13598176950,10550,10550,10560,10530,1503
20241104,121800,13582327060,10550,10540,10550,10540,429
20241104,121700,13577803450,10540,10530,10550,10530,1600
20241104,121600,13560940140,10530,10530,10530,10530,388
20241104,121500,13556854500,10530,10530,10540,10530,870
20241104,121400,13547692010,10540,10540,10550,10540,1315
20241104,121300,13533830570,10540,10540,10550,10540,635
20241104,121200,13527137190,10550,10580,10580,10540,3820
20241104,121100,13486810700,10570,10570,10580,10570,1641
20241104,121000,13469464960,10570,10580,10590,10570,145
20241104,120900,13467931490,10570,10580,10590,10570,149
20241104,120800,13466355100,10580,10590,10590,10580,468
20241104,120700,13461399280,10590,10580,10590,10580,431
20241104,120600,13456838070,10590,10580,10590,10580,106
20241104,120500,13455716480,10580,10580,10590,10580,461
20241104,120400,13450838450,10580,10600,10600,10580,441
20241104,120300,13446168020,10590,10580,10600,10580,240
20241104,120200,13443626480,10590,10570,10590,10570,374
20241104,120100,13439670510,10570,10580,10590,10570,745
20241104,120000,13431788930,10580,10580,10580,10580,1002
20241104,115900,13421187770,10570,10560,10570,10550,673
20241104,115800,13414080050,10560,10550,10560,10550,741
20241104,115700,13406255440,10560,10560,10560,10550,133
20241104,115600,13404851020,10560,10540,10560,10540,1348
20241104,115500,13390629600,10550,10530,10550,10530,440
20241104,115400,13385992180,10530,10530,10530,10530,176
20241104,115300,13384138900,10530,10520,10530,10510,316
20241104,115200,13380815000,10510,10520,10520,10510,886
20241104,115100,13371499940,10510,10510,10520,10510,660
20241104,115000,13364562730,10520,10520,10520,10510,1514
20241104,114900,13348641600,10510,10500,10520,10500,3918
20241104,114800,13307447760,10500,10520,10520,10500,2368
20241104,114700,13282566010,10520,10550,10550,10520,3124
20241104,114600,13249678950,10540,10540,10550,10540,1343
20241104,114500,13235523720,10540,10540,10540,10540,581
20241104,114400,13229399980,10540,10550,10550,10520,6265
20241104,114300,13163427190,10540,10550,10560,10540,214
20241104,114200,13161170160,10550,10560,10560,10550,1091
20241104,114100,13149659590,10560,10550,10560,10550,136
20241104,114000,13148224120,10550,10550,10560,10550,782
20241104,113900,13139973950,10550,10550,10560,10540,1014
20241104,113800,13129276890,10550,10550,10560,10550,405
20241104,113700,13125003080,10550,10560,10560,10550,200
20241104,113600,13122892870,10550,10570,10570,10550,999
20241104,113500,13112348250,10560,10570,10580,10510,18429
20241104,113400,12918149320,10560,10590,10590,10560,1730
20241104,113300,12899868860,10580,10590,10590,10580,462
20241104,113200,12894978940,10590,10600,10600,10590,1160
20241104,113100,12882686320,10610,10610,10610,10610,272
20241104,113000,12879800400,10610,10590,10620,10590,1952
20241104,112900,12859117930,10580,10570,10590,10570,1573
20241104,112800,12842485430,10570,10590,10600,10570,2151
20241104,112700,12819728530,10590,10590,10600,10590,717
20241104,112600,12812134500,10590,10610,10620,10590,1339
20241104,112500,12797932880,10610,10600,10610,10600,643
20241104,112400,12791111640,10600,10610,10620,10600,460
20241104,112300,12786230250,10610,10610,10620,10610,851
20241104,112200,12777199800,10620,10620,10630,10610,646
20241104,112100,12770337110,10620,10620,10620,10600,812
20241104,112000,12761717360,10620,10640,10650,10620,311
20241104,111900,12758409530,10640,10670,10670,10640,2874
20241104,111800,12727798240,10670,10660,10690,10650,17484
20241104,111700,12541366280,10660,10660,10660,10650,273
20241104,111600,12538457540,10650,10640,10660,10640,1525
20241104,111500,12522219980,10640,10630,10650,10630,763
20241104,111400,12514102550,10620,10610,10620,10600,1720
20241104,111300,12495848450,10620,10660,10670,10620,2847
20241104,111200,12465554870,10670,10640,10680,10640,1279
20241104,111100,12451923000,10640,10630,10640,10630,3296
20241104,111000,12416881470,10630,10630,10630,10620,911
20241104,110900,12407197910,10630,10620,10630,10620,956
20241104,110800,12397035660,10630,10620,10630,10620,340
20241104,110700,12393422090,10620,10660,10680,10610,2860
20241104,110600,12362992170,10690,10580,10690,10580,4938
20241104,110500,12310464430,10580,10590,10600,10580,392
20241104,110400,12306316020,10600,10630,10630,10590,848
20241104,110300,12297331270,10620,10610,10640,10610,1693
20241104,110200,12279340860,10620,10610,10620,10610,711
20241104,110100,12271796380,10600,10600,10610,10600,965
20241104,110000,12261566860,10610,10610,10620,10600,1107
20241104,105900,12249821610,10620,10600,10620,10600,1569
20241104,105800,12233180840,10590,10600,10600,10580,1230
20241104,105700,12220147520,10600,10580,10600,10580,2077
20241104,105600,12198150050,10580,10590,10590,10570,1176
20241104,105500,12185706600,10590,10610,10610,10590,5580
20241104,105400,12126586290,10610,10660,10660,10610,1380
20241104,105300,12111916920,10660,10670,10670,10650,1188
20241104,105200,12099252700,10680,10680,10690,10680,596
20241104,105100,12092887010,10690,10680,10690,10670,2258
20241104,105000,12068769490,10680,10670,10680,10660,2286
20241104,104900,12044386560,10670,10640,10670,10640,1243
20241104,104800,12031150570,10640,10660,10660,10640,520
20241104,104700,12025615360,10670,10650,10670,10640,1022
20241104,104600,12014729230,10650,10670,10670,10650,1517
20241104,104500,11998553290,10670,10690,10690,10670,801
20241104,104400,11990002870,10690,10620,10690,10620,7425
20241104,104300,11910849970,10620,10650,10650,10610,2425
20241104,104200,11885070620,10640,10670,10670,10640,2181
20241104,104100,11861840920,10670,10690,10690,10660,3063
20241104,104000,11829128150,10700,10700,10710,10670,3023
20241104,103900,11796804790,10710,10720,10730,10700,4851
20241104,103800,11744840880,10720,10710,10730,10710,1433
20241104,103700,11729481010,10710,10750,10750,10710,4301
20241104,103600,11683316330,10750,10740,10760,10730,4141
20241104,103500,11638856040,10740,10760,10760,10730,6005
20241104,103400,11574263650,10760,10780,10790,10760,3493
20241104,103300,11536655190,10780,10770,10790,10770,2968
20241104,103200,11504679220,10770,10800,10800,10770,4550
20241104,103100,11455610620,10790,10780,10800,10780,2343
20241104,103000,11430323310,10780,10770,10790,10770,1994
20241104,102900,11408832970,10760,10810,10810,10760,7856
20241104,102800,11324060170,10820,10780,10830,10780,3786
20241104,102700,11283135580,10790,10780,10800,10780,3304
20241104,102600,11247501240,10780,10780,10810,10780,7373
20241104,102500,11167897520,10770,10740,10780,10730,9157
20241104,102400,11069494730,10740,10740,10750,10730,3505
20241104,102300,11031852410,10740,10730,10770,10730,11618
20241104,102200,10906978670,10740,10650,10740,10650,24292
20241104,102100,10647238880,10650,10620,10650,10610,6874
20241104,102000,10574128150,10620,10580,10620,10580,7837
20241104,101900,10491043200,10580,10550,10590,10550,8732
20241104,101800,10398734480,10550,10540,10550,10540,844
20241104,101700,10389835150,10540,10530,10540,10530,279
20241104,101600,10386895490,10550,10550,10560,10550,2089
20241104,101500,10364856300,10550,10530,10560,10500,14751
20241104,101400,10209404530,10530,10520,10530,10520,2593
20241104,101300,10182100440,10520,10520,10530,10520,3123
20241104,101200,10149227310,10530,10520,10530,10510,3636
20241104,101100,10110965480,10520,10490,10520,10490,6099
20241104,101000,10046927150,10490,10500,10500,10480,1394
20241104,100900,10032304500,10500,10510,10510,10500,3113
20241104,100800,9999614650,10510,10500,10510,10490,1912
20241104,100700,9979538130,10500,10490,10500,10480,3111
20241104,100600,9946899640,10510,10540,10540,10500,3374
20241104,100500,9911404450,10530,10520,10540,10520,7031
20241104,100400,9837393780,10510,10520,10530,10510,2759
20241104,100300,9808383000,10520,10540,10540,10520,5763
20241104,100200,9747715990,10530,10510,10550,10480,7451
20241104,100100,9669408240,10520,10520,10530,10500,4790
20241104,100000,9619074200,10530,10570,10570,10530,6030
20241104,095900,9555465490,10560,10570,10600,10560,7521
20241104,095800,9475909020,10580,10560,10580,10550,10654
20241104,095700,9363328290,10560,10510,10560,10500,13691
20241104,095600,9219163230,10510,10550,10560,10510,4308
20241104,095500,9173774100,10560,10560,10570,10550,6251
20241104,095400,9107770380,10560,10550,10570,10540,16624
20241104,095300,8932317870,10550,10510,10560,10510,16426
20241104,095200,8759296860,10520,10470,10520,10460,9164
20241104,095100,8663216380,10460,10390,10460,10390,14617
20241104,095000,8510956110,10390,10380,10410,10380,13555
20241104,094900,8370045610,10380,10340,10380,10340,14245
20241104,094800,8222532790,10330,10340,10350,10320,11056
20241104,094700,8108231350,10330,10290,10350,10280,9590
20241104,094600,8009312470,10290,10290,10300,10280,6818
20241104,094500,7939171470,10290,10260,10300,10260,10185
20241104,094400,7834420450,10270,10250,10280,10250,7257
20241104,094300,7760001940,10240,10200,10240,10180,11874
20241104,094200,7638634750,10180,10190,10200,10180,4090
20241104,094100,7596964790,10190,10130,10200,10120,21169
20241104,094000,7381853460,10130,10150,10200,10130,10285
20241104,093900,7277250260,10190,10170,10190,10120,34647
20241104,093800,6925535840,10160,10190,10190,10160,9101
20241104,093700,6832911700,10190,10190,10190,10170,2896
20241104,093600,6803425790,10180,10180,10200,10180,3022
20241104,093500,6772647290,10180,10190,10190,10180,1468
20241104,093400,6757700110,10180,10180,10190,10160,10389
20241104,093300,6651947790,10180,10220,10220,10170,8903
20241104,093200,6561201120,10220,10230,10230,10220,3409
20241104,093100,6526359830,10230,10210,10230,10210,6338
20241104,093000,6461601920,10210,10200,10220,10200,5195
20241104,092900,6408542050,10200,10210,10210,10190,7818
20241104,092800,6328796340,10210,10200,10220,10200,6910
20241104,092700,6258265730,10210,10200,10210,10190,10485
20241104,092600,6151251870,10210,10200,10210,10170,10031
20241104,092500,6048998660,10200,10190,10210,10190,7732
20241104,092400,5970128590,10200,10220,10240,10200,11985
20241104,092300,5847662920,10220,10200,10220,10200,2635
20241104,092200,5820756850,10200,10210,10220,10200,5286
20241104,092100,5766792060,10210,10220,10220,10210,5291
20241104,092000,5712757650,10230,10190,10230,10180,13335
20241104,091900,5576650630,10190,10180,10210,10160,9635
20241104,091800,5478569410,10180,10170,10200,10160,4544
20241104,091700,5432335080,10170,10200,10200,10140,34757
20241104,091600,5079089760,10190,10190,10190,10180,5509
20241104,091500,5022957390,10190,10250,10260,10180,12989
20241104,091400,4890145970,10250,10230,10250,10230,8840
20241104,091300,4799608350,10230,10210,10250,10200,12717
20241104,091200,4669597010,10210,10160,10220,10160,26645
20241104,091100,4397966000,10150,10120,10180,10110,28509
20241104,091000,4108885590,10160,10210,10230,10120,27739
20241104,090900,3826465720,10210,10210,10210,10190,6384
20241104,090800,3761354630,10200,10130,10210,10120,25683
20241104,090700,3500229110,10120,10150,10240,10110,39748
20241104,090600,3095944880,10160,10200,10230,10150,32660
20241104,090500,2763332060,10190,10290,10300,10160,37810
20241104,090400,2377140130,10300,10290,10300,10230,34876
20241104,090300,2019247130,10290,10330,10360,10290,23792
20241104,090200,1773869800,10320,10300,10330,10270,23107
20241104,090100,1536043810,10280,10360,10400,10280,41212
20241104,090000,1109967010,10360,10480,10560,10340,106110