KissMeData/005010/min/candle-20241104.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241104,184400,951007190,4085,4085,4085,4085,2727
20241104,184300,951007190,4085,4085,4085,4085,0
20241104,184200,951007190,4085,4085,4085,4085,0
20241104,184100,951007190,4085,4085,4085,4085,0
20241104,184000,951007190,4085,4085,4085,4085,0
20241104,183900,951007190,4085,4085,4085,4085,0
20241104,183800,951007190,4085,4085,4085,4085,0
20241104,183700,951007190,4085,4085,4085,4085,0
20241104,183600,951007190,4085,4085,4085,4085,0
20241104,183500,951007190,4085,4085,4085,4085,0
20241104,183400,951007190,4085,4085,4085,4085,0
20241104,183300,951007190,4085,4085,4085,4085,0
20241104,183200,951007190,4085,4085,4085,4085,0
20241104,183100,951007190,4085,4085,4085,4085,0
20241104,183000,951007190,4085,4085,4085,4085,0
20241104,182900,951007190,4085,4085,4085,4085,0
20241104,182800,951007190,4085,4085,4085,4085,0
20241104,182700,951007190,4085,4085,4085,4085,0
20241104,182600,951007190,4085,4085,4085,4085,0
20241104,182500,951007190,4085,4085,4085,4085,0
20241104,182400,951007190,4085,4085,4085,4085,0
20241104,182300,951007190,4085,4085,4085,4085,0
20241104,182200,951007190,4085,4085,4085,4085,0
20241104,182100,951007190,4085,4085,4085,4085,0
20241104,182000,951007190,4085,4085,4085,4085,0
20241104,181900,951007190,4085,4085,4085,4085,0
20241104,181800,951007190,4085,4085,4085,4085,0
20241104,181700,951007190,4085,4085,4085,4085,0
20241104,181600,951007190,4085,4085,4085,4085,0
20241104,181500,951007190,4085,4085,4085,4085,0
20241104,181400,951007190,4085,4085,4085,4085,2727
20241104,181300,951007190,4085,4085,4085,4085,0
20241104,181200,951007190,4085,4085,4085,4085,0
20241104,181100,951007190,4085,4085,4085,4085,0
20241104,181000,951007190,4085,4085,4085,4085,0
20241104,180900,951007190,4085,4085,4085,4085,0
20241104,180800,951007190,4085,4085,4085,4085,0
20241104,180700,951007190,4085,4085,4085,4085,0
20241104,180600,951007190,4085,4085,4085,4085,0
20241104,180500,951007190,4085,4085,4085,4085,0
20241104,180400,951007190,4085,4085,4085,4085,0
20241104,180300,951007190,4085,4085,4085,4085,0
20241104,180200,951007190,4085,4085,4085,4085,0
20241104,180100,951007190,4085,4085,4085,4085,0
20241104,180000,951007190,4085,4085,4085,4085,0
20241104,175900,951007190,4085,4085,4085,4085,0
20241104,175800,951007190,4085,4085,4085,4085,0
20241104,175700,951007190,4085,4085,4085,4085,0
20241104,175600,951007190,4085,4085,4085,4085,0
20241104,175500,951007190,4085,4085,4085,4085,0
20241104,175400,951007190,4085,4085,4085,4085,0
20241104,175300,951007190,4085,4085,4085,4085,0
20241104,175200,951007190,4085,4085,4085,4085,0
20241104,175100,951007190,4085,4085,4085,4085,0
20241104,175000,951007190,4085,4085,4085,4085,0
20241104,174900,951007190,4085,4085,4085,4085,0
20241104,174800,951007190,4085,4085,4085,4085,0
20241104,174700,951007190,4085,4085,4085,4085,0
20241104,174600,951007190,4085,4085,4085,4085,0
20241104,174500,951007190,4085,4085,4085,4085,0
20241104,174400,951007190,4085,4085,4085,4085,2727
20241104,174300,951007190,4085,4085,4085,4085,0
20241104,174200,951007190,4085,4085,4085,4085,0
20241104,174100,951007190,4085,4085,4085,4085,0
20241104,174000,951007190,4085,4085,4085,4085,0
20241104,173900,951007190,4085,4085,4085,4085,0
20241104,173800,951007190,4085,4085,4085,4085,0
20241104,173700,951007190,4085,4085,4085,4085,0
20241104,173600,951007190,4085,4085,4085,4085,0
20241104,173500,951007190,4085,4085,4085,4085,0
20241104,173400,951007190,4085,4085,4085,4085,0
20241104,173300,951007190,4085,4085,4085,4085,0
20241104,173200,951007190,4085,4085,4085,4085,0
20241104,173100,951007190,4085,4085,4085,4085,0
20241104,173000,951007190,4085,4085,4085,4085,0
20241104,172900,951007190,4085,4085,4085,4085,0
20241104,172800,951007190,4085,4085,4085,4085,0
20241104,172700,951007190,4085,4085,4085,4085,0
20241104,172600,951007190,4085,4085,4085,4085,0
20241104,172500,951007190,4085,4085,4085,4085,0
20241104,172400,951007190,4085,4085,4085,4085,0
20241104,172300,951007190,4085,4085,4085,4085,0
20241104,172200,951007190,4085,4085,4085,4085,0
20241104,172100,951007190,4085,4085,4085,4085,0
20241104,172000,951007190,4085,4085,4085,4085,0
20241104,171900,951007190,4085,4085,4085,4085,0
20241104,171800,951007190,4085,4085,4085,4085,0
20241104,171700,951007190,4085,4085,4085,4085,0
20241104,171600,951007190,4085,4085,4085,4085,0
20241104,171500,951007190,4085,4085,4085,4085,0
20241104,171400,951007190,4085,4085,4085,4085,2727
20241104,171300,951007190,4085,4085,4085,4085,0
20241104,171200,951007190,4085,4085,4085,4085,0
20241104,171100,951007190,4085,4085,4085,4085,0
20241104,171000,951007190,4085,4085,4085,4085,0
20241104,170900,951007190,4085,4085,4085,4085,0
20241104,170800,951007190,4085,4085,4085,4085,0
20241104,170700,951007190,4085,4085,4085,4085,0
20241104,170600,951007190,4085,4085,4085,4085,0
20241104,170500,951007190,4085,4085,4085,4085,0
20241104,170400,951007190,4085,4085,4085,4085,0
20241104,170300,951007190,4085,4085,4085,4085,0
20241104,170200,951007190,4085,4085,4085,4085,0
20241104,170100,951007190,4085,4085,4085,4085,0
20241104,170000,951007190,4085,4085,4085,4085,0
20241104,165900,951007190,4085,4085,4085,4085,0
20241104,165800,951007190,4085,4085,4085,4085,0
20241104,165700,951007190,4085,4085,4085,4085,0
20241104,165600,951007190,4085,4085,4085,4085,0
20241104,165500,951007190,4085,4085,4085,4085,0
20241104,165400,951007190,4085,4085,4085,4085,0
20241104,165300,951007190,4085,4085,4085,4085,0
20241104,165200,951007190,4085,4085,4085,4085,0
20241104,165100,951007190,4085,4085,4085,4085,0
20241104,165000,951007190,4085,4085,4085,4085,0
20241104,164900,951007190,4085,4085,4085,4085,0
20241104,164800,951007190,4085,4085,4085,4085,0
20241104,164700,951007190,4085,4085,4085,4085,0
20241104,164600,951007190,4085,4085,4085,4085,0
20241104,164500,951007190,4085,4085,4085,4085,0
20241104,164400,951007190,4085,4085,4085,4085,2727
20241104,164300,951007190,4085,4085,4085,4085,0
20241104,164200,951007190,4085,4085,4085,4085,0
20241104,164100,951007190,4085,4085,4085,4085,0
20241104,164000,951007190,4085,4085,4085,4085,0
20241104,163900,951007190,4085,4085,4085,4085,0
20241104,163800,951007190,4085,4085,4085,4085,0
20241104,163700,951007190,4085,4085,4085,4085,0
20241104,163600,951007190,4085,4085,4085,4085,0
20241104,163500,951007190,4085,4085,4085,4085,0
20241104,163400,951007190,4085,4085,4085,4085,0
20241104,163300,951007190,4085,4085,4085,4085,0
20241104,163200,951007190,4085,4085,4085,4085,0
20241104,163100,951007190,4085,4085,4085,4085,0
20241104,163000,951007190,4085,4085,4085,4085,0
20241104,162900,951007190,4085,4085,4085,4085,0
20241104,162800,951007190,4085,4085,4085,4085,0
20241104,162700,951007190,4085,4085,4085,4085,0
20241104,162600,951007190,4085,4085,4085,4085,0
20241104,162500,951007190,4085,4085,4085,4085,0
20241104,162400,951007190,4085,4085,4085,4085,0
20241104,162300,951007190,4085,4085,4085,4085,0
20241104,162200,951007190,4085,4085,4085,4085,0
20241104,162100,951007190,4085,4085,4085,4085,0
20241104,162000,951007190,4085,4085,4085,4085,0
20241104,161900,951007190,4085,4085,4085,4085,0
20241104,161800,951007190,4085,4085,4085,4085,0
20241104,161700,951007190,4085,4085,4085,4085,0
20241104,161600,951007190,4085,4085,4085,4085,0
20241104,161500,951007190,4085,4085,4085,4085,0
20241104,161400,951007190,4085,4085,4085,4085,2727
20241104,161300,951007190,4085,4085,4085,4085,0
20241104,161200,951007190,4085,4085,4085,4085,0
20241104,161100,951007190,4085,4085,4085,4085,0
20241104,161000,951007190,4085,4085,4085,4085,0
20241104,160900,951007190,4085,4085,4085,4085,0
20241104,160800,951007190,4085,4085,4085,4085,0
20241104,160700,951007190,4085,4085,4085,4085,0
20241104,160600,951007190,4085,4085,4085,4085,0
20241104,160500,951007190,4085,4085,4085,4085,0
20241104,160400,951007190,4085,4085,4085,4085,0
20241104,160300,951007190,4085,4085,4085,4085,0
20241104,160200,951007190,4085,4085,4085,4085,0
20241104,160100,951007190,4085,4085,4085,4085,0
20241104,160000,951007190,4085,4085,4085,4085,0
20241104,155900,951007190,4085,4085,4085,4085,0
20241104,155800,951007190,4085,4085,4085,4085,0
20241104,155700,951007190,4085,4085,4085,4085,0
20241104,155600,951007190,4085,4085,4085,4085,0
20241104,155500,951007190,4085,4085,4085,4085,0
20241104,155400,951007190,4085,4085,4085,4085,0
20241104,155300,951007190,4085,4085,4085,4085,0
20241104,155200,951007190,4085,4085,4085,4085,0
20241104,155100,951007190,4085,4085,4085,4085,0
20241104,155000,951007190,4085,4085,4085,4085,0
20241104,154900,951007190,4085,4085,4085,4085,0
20241104,154800,951007190,4085,4085,4085,4085,0
20241104,154700,951007190,4085,4085,4085,4085,0
20241104,154600,951007190,4085,4085,4085,4085,0
20241104,154500,951007190,4085,4085,4085,4085,0
20241104,154400,951007190,4085,4085,4085,4085,2727
20241104,154300,951007190,4085,4085,4085,4085,0
20241104,154200,951007190,4085,4085,4085,4085,0
20241104,154100,951007190,4085,4085,4085,4085,0
20241104,154000,951007190,4085,4085,4085,4085,0
20241104,153900,951007190,4085,4085,4085,4085,0
20241104,153800,951007190,4085,4085,4085,4085,0
20241104,153700,951007190,4085,4085,4085,4085,0
20241104,153600,951007190,4085,4085,4085,4085,0
20241104,153500,951007190,4085,4085,4085,4085,0
20241104,153400,951007190,4085,4085,4085,4085,0
20241104,153300,951007190,4085,4085,4085,4085,0
20241104,153200,951007190,4085,4085,4085,4085,0
20241104,153100,951007190,4085,4085,4085,4085,0
20241104,153000,951007190,4085,4085,4085,4085,2727
20241104,152900,939867395,4065,4065,4065,4065,0
20241104,152800,939867395,4065,4065,4065,4065,0
20241104,152700,939867395,4065,4065,4065,4065,0
20241104,152600,939867395,4065,4065,4065,4065,0
20241104,152500,939867395,4065,4065,4065,4065,0
20241104,152400,939867395,4065,4065,4065,4065,0
20241104,152300,939867395,4065,4065,4065,4065,0
20241104,152200,939867395,4065,4065,4065,4065,0
20241104,152100,939867395,4065,4065,4065,4065,0
20241104,152000,939867395,4065,4065,4065,4065,0
20241104,151900,939867395,4065,4065,4065,4065,0
20241104,151800,939867395,4065,4080,4080,4065,1088
20241104,151700,935429670,4080,4075,4080,4075,2
20241104,151600,935421515,4080,4075,4080,4065,886
20241104,151500,931819680,4075,4065,4075,4065,2047
20241104,151400,923498585,4065,4065,4065,4065,1
20241104,151300,923494520,4060,4060,4060,4060,555
20241104,151200,921241220,4055,4055,4055,4055,0
20241104,151100,921241220,4055,4060,4060,4055,100
20241104,151000,920835620,4055,4055,4055,4055,0
20241104,150900,920835620,4055,4055,4055,4055,2
20241104,150800,920827510,4060,4060,4060,4060,0
20241104,150700,920827510,4060,4060,4060,4060,0
20241104,150600,920827510,4060,4060,4060,4060,0
20241104,150500,920827510,4060,4060,4060,4060,0
20241104,150400,920827510,4060,4060,4060,4060,7
20241104,150300,920799090,4060,4060,4060,4060,100
20241104,150200,920393090,4060,4060,4060,4060,0
20241104,150100,920393090,4060,4060,4060,4060,343
20241104,150000,919000510,4060,4060,4060,4060,5
20241104,145900,918980210,4050,4060,4060,4025,4098
20241104,145800,902421565,4060,4060,4060,4060,1
20241104,145700,902417505,4060,4060,4060,4060,0
20241104,145600,902417505,4060,4060,4060,4060,0
20241104,145500,902417505,4060,4060,4060,4060,500
20241104,145400,900387505,4060,4060,4060,4060,0
20241104,145300,900387505,4060,4060,4060,4060,30
20241104,145200,900265705,4060,4060,4060,4060,10
20241104,145100,900225105,4060,4060,4060,4055,1234
20241104,145000,895218810,4060,4060,4060,4060,1175
20241104,144900,890448310,4060,4060,4060,4060,0
20241104,144800,890448310,4060,4065,4065,4060,1114
20241104,144700,885924400,4065,4070,4070,4065,539
20241104,144600,883733360,4070,4070,4070,4070,4
20241104,144500,883717080,4070,4070,4070,4070,445
20241104,144400,881905930,4070,4075,4080,4070,50
20241104,144300,881702200,4075,4075,4075,4070,407
20241104,144200,880045470,4075,4080,4080,4075,51
20241104,144100,879837640,4075,4075,4075,4075,0
20241104,144000,879837640,4075,4075,4075,4075,270
20241104,143900,878737390,4075,4080,4080,4075,135
20241104,143800,878187260,4080,4080,4080,4080,3870
20241104,143700,862397660,4085,4085,4085,4085,1
20241104,143600,862393575,4085,4085,4085,4085,110
20241104,143500,861944225,4080,4085,4085,4080,28
20241104,143400,861829975,4090,4090,4090,4090,0
20241104,143300,861829975,4090,4090,4090,4090,0
20241104,143200,861829975,4090,4090,4090,4090,4
20241104,143100,861813615,4090,4090,4090,4090,0
20241104,143000,861813615,4090,4085,4090,4085,861
20241104,142900,858292450,4080,4080,4080,4080,40
20241104,142800,858129250,4085,4085,4085,4085,35
20241104,142700,857986275,4090,4090,4090,4090,0
20241104,142600,857986275,4090,4090,4090,4090,0
20241104,142500,857986275,4090,4090,4090,4090,684
20241104,142400,855188715,4085,4085,4085,4085,0
20241104,142300,855188715,4085,4085,4085,4085,0
20241104,142200,855188715,4085,4085,4085,4085,0
20241104,142100,855188715,4085,4085,4085,4085,50
20241104,142000,854984465,4085,4090,4090,4085,984
20241104,141900,850960080,4090,4085,4090,4085,300
20241104,141800,849734080,4090,4090,4090,4090,4
20241104,141700,849717720,4090,4090,4090,4090,1
20241104,141600,849713630,4090,4090,4090,4090,5
20241104,141500,849693180,4090,4090,4090,4090,891
20241104,141400,846048990,4090,4085,4090,4085,2836
20241104,141300,834463875,4085,4085,4085,4085,71
20241104,141200,834173840,4085,4080,4085,4080,1077
20241104,141100,829774300,4085,4085,4085,4085,0
20241104,141000,829774300,4085,4080,4085,4080,1755
20241104,140900,822610500,4085,4085,4085,4085,176
20241104,140800,821891540,4085,4085,4085,4085,300
20241104,140700,820666040,4085,4085,4085,4085,1
20241104,140600,820661955,4085,4085,4085,4085,130
20241104,140500,820130905,4085,4085,4085,4085,630
20241104,140400,817557355,4085,4085,4085,4085,424
20241104,140300,815825315,4080,4080,4085,4080,737
20241104,140200,812818350,4085,4085,4085,4085,1
20241104,140100,812814265,4085,4085,4085,4085,0
20241104,140000,812814265,4085,4085,4085,4085,856
20241104,135900,809317505,4075,4075,4075,4075,180
20241104,135800,808584005,4085,4085,4085,4085,1
20241104,135700,808579920,4075,4075,4075,4075,0
20241104,135600,808579920,4075,4070,4085,4070,135
20241104,135500,808028570,4085,4085,4085,4085,679
20241104,135400,805254855,4070,4070,4070,4070,26
20241104,135300,805149035,4085,4080,4085,4080,174
20241104,135200,804439110,4080,4080,4080,4080,1
20241104,135100,804435030,4085,4085,4085,4085,2
20241104,135000,804426860,4085,4085,4085,4085,627
20241104,134900,801865565,4085,4085,4085,4085,1
20241104,134800,801861480,4085,4085,4085,4085,1
20241104,134700,801857395,4085,4085,4085,4085,0
20241104,134600,801857395,4085,4085,4085,4085,97
20241104,134500,801461150,4085,4080,4085,4080,855
20241104,134400,797968520,4075,4080,4080,4075,2
20241104,134300,797960365,4085,4085,4085,4085,53
20241104,134200,797743860,4085,4085,4085,4085,1
20241104,134100,797739775,4090,4090,4090,4090,10
20241104,134000,797698875,4090,4085,4090,4085,701
20241104,133900,794834285,4085,4085,4085,4085,3
20241104,133800,794822030,4085,4090,4090,4085,5
20241104,133700,794801585,4090,4090,4090,4085,3
20241104,133600,794789320,4090,4080,4090,4075,1372
20241104,133500,789178750,4085,4085,4090,4085,629
20241104,133400,786606150,4080,4085,4085,4080,81
20241104,133300,786275270,4085,4085,4085,4085,0
20241104,133200,786275270,4085,4085,4085,4085,0
20241104,133100,786275270,4085,4085,4085,4085,240
20241104,133000,785294870,4085,4080,4085,4080,850
20241104,132900,781823410,4080,4080,4080,4080,0
20241104,132800,781823410,4080,4080,4080,4080,0
20241104,132700,781823410,4080,4080,4080,4080,0
20241104,132600,781823410,4080,4080,4080,4080,5
20241104,132500,781803010,4080,4080,4080,4080,1565
20241104,132400,775417810,4075,4075,4075,4075,300
20241104,132300,774195310,4080,4080,4080,4080,247
20241104,132200,773187550,4080,4085,4085,4080,172
20241104,132100,772485780,4085,4085,4085,4085,0
20241104,132000,772485780,4085,4080,4085,4080,625
20241104,131900,769934130,4080,4085,4085,4080,3243
20241104,131800,756702615,4085,4085,4085,4085,0
20241104,131700,756702615,4085,4085,4085,4085,162
20241104,131600,756040845,4085,4085,4085,4085,1
20241104,131500,756036760,4090,4085,4090,4085,871
20241104,131400,752476990,4085,4080,4085,4080,53
20241104,131300,752260735,4080,4080,4080,4080,0
20241104,131200,752260735,4080,4085,4085,4080,88
20241104,131100,751901560,4085,4085,4085,4085,0
20241104,131000,751901560,4085,4085,4085,4085,1003
20241104,130900,747804305,4085,4075,4085,4075,208
20241104,130800,746955620,4080,4080,4080,4080,303
20241104,130700,745719380,4085,4085,4085,4085,78
20241104,130600,745400750,4085,4085,4085,4085,661
20241104,130500,742700565,4085,4085,4085,4085,2284
20241104,130400,733370425,4085,4085,4085,4085,1
20241104,130300,733366340,4085,4085,4085,4085,1
20241104,130200,733362255,4080,4080,4080,4080,286
20241104,130100,732195375,4085,4085,4085,4085,0
20241104,130000,732195375,4085,4085,4090,4085,1171
20241104,125900,727407625,4090,4090,4090,4090,0
20241104,125800,727407625,4090,4085,4090,4070,348
20241104,125700,725991060,4090,4090,4090,4085,63
20241104,125600,725733395,4090,4090,4090,4090,51
20241104,125500,725524805,4090,4090,4090,4085,744
20241104,125400,722482095,4090,4085,4090,4085,505
20241104,125300,720416665,4070,4080,4090,4070,835
20241104,125200,717006625,4070,4085,4085,4070,48
20241104,125100,716810880,4085,4085,4085,4085,0
20241104,125000,716810880,4085,4080,4085,4075,10242
20241104,124900,674980450,4080,4080,4080,4080,0
20241104,124800,674980450,4080,4080,4080,4080,1
20241104,124700,674976370,4085,4085,4085,4085,1
20241104,124600,674972285,4085,4085,4085,4085,0
20241104,124500,674972285,4085,4080,4085,4075,1189
20241104,124400,670116970,4080,4080,4080,4080,149
20241104,124300,669509050,4075,4075,4075,4075,1
20241104,124200,669504975,4080,4080,4080,4080,2
20241104,124100,669496815,4085,4085,4085,4085,4
20241104,124000,669480475,4085,4085,4085,4085,692
20241104,123900,666653655,4085,4085,4085,4085,200
20241104,123800,665836655,4085,4085,4085,4085,1
20241104,123700,665832570,4085,4085,4085,4085,4
20241104,123600,665816230,4085,4085,4085,4085,452
20241104,123500,663969810,4085,4085,4085,4085,619
20241104,123400,661441195,4080,4080,4080,4080,4000
20241104,123300,645121195,4080,4080,4080,4080,41
20241104,123200,644953915,4080,4080,4080,4080,0
20241104,123100,644953915,4080,4080,4080,4080,1
20241104,123000,644949835,4080,4080,4080,4080,922
20241104,122900,641188075,4070,4075,4075,4070,50
20241104,122800,640984405,4075,4075,4075,4075,2
20241104,122700,640976255,4075,4080,4080,4075,4
20241104,122600,640959950,4080,4080,4080,4080,1
20241104,122500,640955870,4080,4075,4080,4075,688
20241104,122400,638150265,4075,4075,4075,4075,1
20241104,122300,638146190,4065,4065,4065,4065,0
20241104,122200,638146190,4065,4065,4065,4065,0
20241104,122100,638146190,4065,4065,4065,4065,177
20241104,122000,637426685,4060,4065,4065,4060,1195
20241104,121900,632569910,4065,4075,4075,4065,519
20241104,121800,630457675,4075,4075,4075,4075,2
20241104,121700,630449525,4075,4075,4075,4075,0
20241104,121600,630449525,4075,4075,4075,4075,1
20241104,121500,630445450,4075,4075,4075,4070,863
20241104,121400,626928800,4070,4075,4075,4070,142
20241104,121300,626350810,4080,4080,4080,4080,1
20241104,121200,626346730,4075,4080,4080,4075,98
20241104,121100,625947370,4080,4080,4080,4080,0
20241104,121000,625947370,4080,4080,4080,4070,871
20241104,120900,622394375,4080,4080,4080,4080,1
20241104,120800,622390295,4080,4080,4080,4080,0
20241104,120700,622390295,4080,4080,4080,4080,1
20241104,120600,622386215,4080,4080,4080,4080,0
20241104,120500,622386215,4080,4075,4080,4075,614
20241104,120400,619881130,4075,4075,4075,4075,1
20241104,120300,619877055,4070,4070,4070,4070,200
20241104,120200,619063055,4075,4075,4075,4075,195
20241104,120100,618268430,4075,4080,4080,4075,2
20241104,120000,618260275,4080,4080,4080,4080,834
20241104,115900,614857555,4080,4080,4080,4080,1
20241104,115800,614853475,4080,4070,4080,4070,201
20241104,115700,614035395,4080,4080,4080,4080,1
20241104,115600,614031315,4070,4070,4070,4070,150
20241104,115500,613420815,4080,4075,4080,4075,806
20241104,115400,610135715,4075,4070,4075,4070,268
20241104,115300,609044950,4075,4075,4075,4075,0
20241104,115200,609044950,4075,4075,4075,4075,2
20241104,115100,609036800,4075,4075,4075,4075,0
20241104,115000,609036800,4075,4075,4075,4075,612
20241104,114900,606542900,4075,4075,4075,4075,0
20241104,114800,606542900,4075,4075,4075,4075,1
20241104,114700,606538825,4075,4070,4075,4070,224
20241104,114600,605626450,4075,4075,4075,4075,2
20241104,114500,605618300,4075,4075,4075,4075,862
20241104,114400,602105650,4075,4075,4075,4075,1
20241104,114300,602101575,4075,4075,4075,4075,2
20241104,114200,602093425,4075,4075,4075,4075,2
20241104,114100,602085275,4080,4080,4080,4080,0
20241104,114000,602085275,4080,4075,4080,4075,719
20241104,113900,599154685,4075,4075,4075,4075,0
20241104,113800,599154685,4075,4075,4075,4075,414
20241104,113700,597467635,4080,4080,4080,4080,0
20241104,113600,597467635,4080,4080,4080,4080,47
20241104,113500,597275875,4080,4080,4080,4070,1170
20241104,113400,592507060,4080,4080,4080,4080,0
20241104,113300,592507060,4080,4080,4080,4080,4
20241104,113200,592490740,4080,4080,4080,4080,1
20241104,113100,592486660,4080,4080,4080,4080,1
20241104,113000,592482580,4075,4080,4080,4075,834
20241104,112900,589079865,4080,4080,4080,4080,1
20241104,112800,589075785,4075,4075,4075,4075,0
20241104,112700,589075785,4075,4070,4075,4070,101
20241104,112600,588664215,4075,4080,4080,4075,2
20241104,112500,588656060,4080,4080,4080,4080,684
20241104,112400,585865340,4080,4080,4080,4080,2
20241104,112300,585857180,4080,4080,4080,4080,0
20241104,112200,585857180,4080,4080,4080,4080,0
20241104,112100,585857180,4080,4080,4080,4080,1
20241104,112000,585853100,4080,4075,4080,4065,809
20241104,111900,582553940,4075,4080,4080,4075,38
20241104,111800,582399085,4080,4080,4080,4080,11
20241104,111700,582354205,4080,4080,4080,4075,7
20241104,111600,582325670,4080,4080,4080,4080,151
20241104,111500,581709590,4080,4065,4080,4065,853
20241104,111400,578229650,4070,4070,4070,4070,0
20241104,111300,578229650,4070,4070,4070,4070,660
20241104,111200,575543450,4075,4080,4080,4075,193
20241104,111100,574756970,4080,4080,4080,4080,0
20241104,111000,574756970,4080,4080,4080,4080,680
20241104,110900,571982570,4080,4080,4080,4080,1
20241104,110800,571978490,4080,4080,4080,4080,55
20241104,110700,571754090,4080,4075,4080,4075,100
20241104,110600,571346585,4075,4075,4075,4075,1
20241104,110500,571342510,4080,4075,4080,4075,608
20241104,110400,568863470,4075,4075,4075,4075,0
20241104,110300,568863470,4075,4075,4075,4075,2
20241104,110200,568855320,4080,4070,4080,4070,2
20241104,110100,568847170,4070,4070,4070,4070,63
20241104,110000,568590760,4080,4080,4080,4080,823
20241104,105900,565232920,4080,4075,4080,4065,227
20241104,105800,564308975,4080,4080,4080,4080,0
20241104,105700,564308975,4080,4080,4080,4080,3
20241104,105600,564296735,4085,4085,4085,4085,0
20241104,105500,564296735,4085,4085,4085,4080,680
20241104,105400,561519610,4080,4080,4080,4080,482
20241104,105300,559553050,4085,4085,4085,4080,243
20241104,105200,558561600,4085,4085,4085,4085,2
20241104,105100,558553430,4085,4080,4085,4080,117
20241104,105000,558076065,4080,4075,4085,4075,1445
20241104,104900,552178015,4085,4085,4085,4085,2
20241104,104800,552169845,4085,4080,4085,4080,3864
20241104,104700,536388120,4080,4080,4080,4080,3000
20241104,104600,524148120,4080,4080,4080,4080,8
20241104,104500,524115480,4075,4080,4085,4075,1192
20241104,104400,519249765,4080,4075,4080,4075,8031
20241104,104300,486485035,4080,4080,4080,4070,2127
20241104,104200,477808110,4075,4070,4080,4070,3672
20241104,104100,462833680,4070,4075,4080,4070,5058
20241104,104000,442198490,4075,4075,4075,4075,673
20241104,103900,439456015,4070,4070,4075,4070,56
20241104,103800,439228090,4075,4080,4080,4075,3
20241104,103700,439215860,4075,4070,4080,4070,702
20241104,103600,436357220,4070,4075,4080,4070,1500
20241104,103500,430244205,4070,4065,4075,4065,2204
20241104,103400,421267825,4065,4065,4065,4065,81
20241104,103300,420938560,4070,4070,4070,4065,1025
20241104,103200,416771885,4075,4070,4075,4070,136
20241104,103100,416218355,4075,4075,4075,4075,3
20241104,103000,416206130,4075,4070,4075,4070,915
20241104,102900,412478000,4070,4075,4075,4070,470
20241104,102800,410565090,4075,4075,4075,4075,157
20241104,102700,409925315,4075,4075,4075,4075,46
20241104,102600,409737865,4075,4075,4075,4075,1
20241104,102500,409733790,4070,4075,4075,4070,711
20241104,102400,406836565,4075,4075,4075,4075,13
20241104,102300,406783590,4075,4080,4080,4075,148
20241104,102200,406180485,4080,4075,4080,4070,5881
20241104,102100,382217265,4075,4075,4075,4075,12
20241104,102000,382168365,4075,4075,4075,4075,643
20241104,101900,379548140,4070,4065,4075,4065,3039
20241104,101800,367178050,4070,4070,4070,4070,1133
20241104,101700,362566740,4070,4065,4070,4060,599
20241104,101600,360129570,4065,4070,4070,4065,2021
20241104,101500,351904150,4075,4070,4075,4065,2257
20241104,101400,342715135,4075,4075,4075,4070,152
20241104,101300,342096485,4070,4065,4070,4060,4017
20241104,101200,325761290,4065,4050,4065,4045,5004
20241104,101100,305456185,4060,4060,4060,4055,1014
20241104,101000,301344350,4060,4055,4060,4050,2916
20241104,100900,289505640,4055,4055,4055,4055,2
20241104,100800,289497530,4060,4045,4060,4045,3488
20241104,100700,275359090,4045,4050,4050,4045,2
20241104,100600,275350995,4050,4030,4050,4030,30038
20241104,100500,153989685,4040,4035,4040,4035,2129
20241104,100400,145395635,4035,4030,4035,4030,533
20241104,100300,143247480,4030,4030,4030,4030,2
20241104,100200,143239420,4035,4035,4035,4035,6
20241104,100100,143215210,4035,4035,4035,4035,0
20241104,100000,143215210,4035,4025,4035,4020,1021
20241104,095900,139100525,4025,4025,4025,4025,0
20241104,095800,139100525,4025,4030,4030,4025,670
20241104,095700,136403425,4030,4030,4030,4030,106
20241104,095600,135976245,4035,4035,4035,4035,10
20241104,095500,135935895,4035,4035,4035,4035,33
20241104,095400,135802740,4035,4035,4035,4035,2
20241104,095300,135794670,4010,4035,4035,4010,93
20241104,095200,135421285,4035,4035,4035,4035,1
20241104,095100,135417250,4030,4005,4030,4005,292
20241104,095000,134244890,4005,4020,4020,4005,600
20241104,094900,131841710,4030,4025,4030,4025,2901
20241104,094800,120151080,4030,4030,4030,4030,0
20241104,094700,120151080,4030,4030,4030,4030,0
20241104,094600,120151080,4030,4015,4030,4015,2961
20241104,094500,108230235,4015,4015,4015,4015,0
20241104,094400,108230235,4015,4015,4015,4015,1
20241104,094300,108226220,4015,4015,4015,4015,1
20241104,094200,108222205,4025,4025,4025,4025,0
20241104,094100,108222205,4025,4025,4025,4025,1
20241104,094000,108218180,4025,4025,4025,4025,229
20241104,093900,107296455,4025,4025,4025,4005,1612
20241104,093800,100837170,4025,4025,4025,4015,53
20241104,093700,100624275,4025,4025,4025,4025,3
20241104,093600,100612200,4035,4015,4035,4015,201
20241104,093500,99805165,4015,4015,4015,4015,3
20241104,093400,99793120,4035,4035,4035,4025,435
20241104,093300,98041805,4035,4035,4035,4035,0
20241104,093200,98041805,4035,4035,4035,4035,302
20241104,093100,96823235,4035,4035,4035,4030,53
20241104,093000,96609385,4035,4035,4035,4035,2
20241104,092900,96601315,4030,4030,4030,4030,0
20241104,092800,96601315,4030,4020,4030,4020,246
20241104,092700,95610295,4025,4025,4025,4025,3276
20241104,092600,82424395,4025,4010,4025,4010,324
20241104,092500,81120325,4020,4020,4020,4020,1679
20241104,092400,74370745,4020,4020,4020,4020,52
20241104,092300,74161705,4020,4020,4020,4020,509
20241104,092200,72115525,4020,4020,4020,4020,69
20241104,092100,71838145,4025,4025,4025,4025,0
20241104,092000,71838145,4025,4025,4025,4025,0
20241104,091900,71838145,4025,4025,4025,4025,187
20241104,091800,71085470,4025,4025,4025,4025,0
20241104,091700,71085470,4025,4025,4025,4025,379
20241104,091600,69559995,4025,4005,4025,4005,505
20241104,091500,67537450,4010,4020,4020,4010,1211
20241104,091400,62674230,4020,4020,4020,4020,111
20241104,091300,62228010,4020,4020,4020,4020,441
20241104,091200,60455190,4020,4020,4025,4020,561
20241104,091100,58199960,4020,4020,4020,4020,1
20241104,091000,58195940,4000,4000,4000,4000,0
20241104,090900,58195940,4000,4010,4010,4000,90
20241104,090800,57835455,4000,4025,4025,4000,1127
20241104,090700,53321175,4035,4035,4035,4035,0
20241104,090600,53321175,4035,4020,4035,4015,81
20241104,090500,52995935,4040,4035,4040,4035,2000
20241104,090400,44915945,4040,4020,4040,4010,3550
20241104,090300,30599385,4020,4035,4035,4020,377
20241104,090200,29083695,4040,4035,4040,4035,1104
20241104,090100,24625535,4035,4035,4040,4035,3421
20241104,090000,10817230,4035,4025,4035,4020,2687