KissMeData/263800/min/candle-20241104.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241104,205100,12247051435,4495,4495,4495,4495,11971
20241104,205000,12247051435,4495,4495,4495,4495,0
20241104,204900,12247051435,4495,4495,4495,4495,0
20241104,204800,12247051435,4495,4495,4495,4495,0
20241104,204700,12247051435,4495,4495,4495,4495,0
20241104,204600,12247051435,4495,4495,4495,4495,0
20241104,204500,12247051435,4495,4495,4495,4495,0
20241104,204400,12247051435,4495,4495,4495,4495,0
20241104,204300,12247051435,4495,4495,4495,4495,0
20241104,204200,12247051435,4495,4495,4495,4495,0
20241104,204100,12247051435,4495,4495,4495,4495,0
20241104,204000,12247051435,4495,4495,4495,4495,0
20241104,203900,12247051435,4495,4495,4495,4495,0
20241104,203800,12247051435,4495,4495,4495,4495,0
20241104,203700,12247051435,4495,4495,4495,4495,0
20241104,203600,12247051435,4495,4495,4495,4495,0
20241104,203500,12247051435,4495,4495,4495,4495,0
20241104,203400,12247051435,4495,4495,4495,4495,0
20241104,203300,12247051435,4495,4495,4495,4495,0
20241104,203200,12247051435,4495,4495,4495,4495,0
20241104,203100,12247051435,4495,4495,4495,4495,0
20241104,203000,12247051435,4495,4495,4495,4495,0
20241104,202900,12247051435,4495,4495,4495,4495,0
20241104,202800,12247051435,4495,4495,4495,4495,0
20241104,202700,12247051435,4495,4495,4495,4495,0
20241104,202600,12247051435,4495,4495,4495,4495,0
20241104,202500,12247051435,4495,4495,4495,4495,0
20241104,202400,12247051435,4495,4495,4495,4495,0
20241104,202300,12247051435,4495,4495,4495,4495,0
20241104,202200,12247051435,4495,4495,4495,4495,0
20241104,202100,12247051435,4495,4495,4495,4495,11971
20241104,202000,12247051435,4495,4495,4495,4495,0
20241104,201900,12247051435,4495,4495,4495,4495,0
20241104,201800,12247051435,4495,4495,4495,4495,0
20241104,201700,12247051435,4495,4495,4495,4495,0
20241104,201600,12247051435,4495,4495,4495,4495,0
20241104,201500,12247051435,4495,4495,4495,4495,0
20241104,201400,12247051435,4495,4495,4495,4495,0
20241104,201300,12247051435,4495,4495,4495,4495,0
20241104,201200,12247051435,4495,4495,4495,4495,0
20241104,201100,12247051435,4495,4495,4495,4495,0
20241104,201000,12247051435,4495,4495,4495,4495,0
20241104,200900,12247051435,4495,4495,4495,4495,0
20241104,200800,12247051435,4495,4495,4495,4495,0
20241104,200700,12247051435,4495,4495,4495,4495,0
20241104,200600,12247051435,4495,4495,4495,4495,0
20241104,200500,12247051435,4495,4495,4495,4495,0
20241104,200400,12247051435,4495,4495,4495,4495,0
20241104,200300,12247051435,4495,4495,4495,4495,0
20241104,200200,12247051435,4495,4495,4495,4495,0
20241104,200100,12247051435,4495,4495,4495,4495,0
20241104,200000,12247051435,4495,4495,4495,4495,0
20241104,195900,12247051435,4495,4495,4495,4495,0
20241104,195800,12247051435,4495,4495,4495,4495,0
20241104,195700,12247051435,4495,4495,4495,4495,0
20241104,195600,12247051435,4495,4495,4495,4495,0
20241104,195500,12247051435,4495,4495,4495,4495,0
20241104,195400,12247051435,4495,4495,4495,4495,0
20241104,195300,12247051435,4495,4495,4495,4495,0
20241104,195200,12247051435,4495,4495,4495,4495,0
20241104,195100,12247051435,4495,4495,4495,4495,11971
20241104,195000,12247051435,4495,4495,4495,4495,0
20241104,194900,12247051435,4495,4495,4495,4495,0
20241104,194800,12247051435,4495,4495,4495,4495,0
20241104,194700,12247051435,4495,4495,4495,4495,0
20241104,194600,12247051435,4495,4495,4495,4495,0
20241104,194500,12247051435,4495,4495,4495,4495,0
20241104,194400,12247051435,4495,4495,4495,4495,0
20241104,194300,12247051435,4495,4495,4495,4495,0
20241104,194200,12247051435,4495,4495,4495,4495,0
20241104,194100,12247051435,4495,4495,4495,4495,0
20241104,194000,12247051435,4495,4495,4495,4495,0
20241104,193900,12247051435,4495,4495,4495,4495,0
20241104,193800,12247051435,4495,4495,4495,4495,0
20241104,193700,12247051435,4495,4495,4495,4495,0
20241104,193600,12247051435,4495,4495,4495,4495,0
20241104,193500,12247051435,4495,4495,4495,4495,0
20241104,193400,12247051435,4495,4495,4495,4495,0
20241104,193300,12247051435,4495,4495,4495,4495,0
20241104,193200,12247051435,4495,4495,4495,4495,0
20241104,193100,12247051435,4495,4495,4495,4495,0
20241104,193000,12247051435,4495,4495,4495,4495,0
20241104,192900,12247051435,4495,4495,4495,4495,0
20241104,192800,12247051435,4495,4495,4495,4495,0
20241104,192700,12247051435,4495,4495,4495,4495,0
20241104,192600,12247051435,4495,4495,4495,4495,0
20241104,192500,12247051435,4495,4495,4495,4495,0
20241104,192400,12247051435,4495,4495,4495,4495,0
20241104,192300,12247051435,4495,4495,4495,4495,0
20241104,192200,12247051435,4495,4495,4495,4495,0
20241104,192100,12247051435,4495,4495,4495,4495,11971
20241104,192000,12247051435,4495,4495,4495,4495,0
20241104,191900,12247051435,4495,4495,4495,4495,0
20241104,191800,12247051435,4495,4495,4495,4495,0
20241104,191700,12247051435,4495,4495,4495,4495,0
20241104,191600,12247051435,4495,4495,4495,4495,0
20241104,191500,12247051435,4495,4495,4495,4495,0
20241104,191400,12247051435,4495,4495,4495,4495,0
20241104,191300,12247051435,4495,4495,4495,4495,0
20241104,191200,12247051435,4495,4495,4495,4495,0
20241104,191100,12247051435,4495,4495,4495,4495,0
20241104,191000,12247051435,4495,4495,4495,4495,0
20241104,190900,12247051435,4495,4495,4495,4495,0
20241104,190800,12247051435,4495,4495,4495,4495,0
20241104,190700,12247051435,4495,4495,4495,4495,0
20241104,190600,12247051435,4495,4495,4495,4495,0
20241104,190500,12247051435,4495,4495,4495,4495,0
20241104,190400,12247051435,4495,4495,4495,4495,0
20241104,190300,12247051435,4495,4495,4495,4495,0
20241104,190200,12247051435,4495,4495,4495,4495,0
20241104,190100,12247051435,4495,4495,4495,4495,0
20241104,190000,12247051435,4495,4495,4495,4495,0
20241104,185900,12247051435,4495,4495,4495,4495,0
20241104,185800,12247051435,4495,4495,4495,4495,0
20241104,185700,12247051435,4495,4495,4495,4495,0
20241104,185600,12247051435,4495,4495,4495,4495,0
20241104,185500,12247051435,4495,4495,4495,4495,0
20241104,185400,12247051435,4495,4495,4495,4495,0
20241104,185300,12247051435,4495,4495,4495,4495,0
20241104,185200,12247051435,4495,4495,4495,4495,0
20241104,185100,12247051435,4495,4495,4495,4495,11971
20241104,185000,12247051435,4495,4495,4495,4495,0
20241104,184900,12247051435,4495,4495,4495,4495,0
20241104,184800,12247051435,4495,4495,4495,4495,0
20241104,184700,12247051435,4495,4495,4495,4495,0
20241104,184600,12247051435,4495,4495,4495,4495,0
20241104,184500,12247051435,4495,4495,4495,4495,0
20241104,184400,12247051435,4495,4495,4495,4495,0
20241104,184300,12247051435,4495,4495,4495,4495,0
20241104,184200,12247051435,4495,4495,4495,4495,0
20241104,184100,12247051435,4495,4495,4495,4495,0
20241104,184000,12247051435,4495,4495,4495,4495,0
20241104,183900,12247051435,4495,4495,4495,4495,0
20241104,183800,12247051435,4495,4495,4495,4495,0
20241104,183700,12247051435,4495,4495,4495,4495,0
20241104,183600,12247051435,4495,4495,4495,4495,0
20241104,183500,12247051435,4495,4495,4495,4495,0
20241104,183400,12247051435,4495,4495,4495,4495,0
20241104,183300,12247051435,4495,4495,4495,4495,0
20241104,183200,12247051435,4495,4495,4495,4495,0
20241104,183100,12247051435,4495,4495,4495,4495,0
20241104,183000,12247051435,4495,4495,4495,4495,0
20241104,182900,12247051435,4495,4495,4495,4495,0
20241104,182800,12247051435,4495,4495,4495,4495,0
20241104,182700,12247051435,4495,4495,4495,4495,0
20241104,182600,12247051435,4495,4495,4495,4495,0
20241104,182500,12247051435,4495,4495,4495,4495,0
20241104,182400,12247051435,4495,4495,4495,4495,0
20241104,182300,12247051435,4495,4495,4495,4495,0
20241104,182200,12247051435,4495,4495,4495,4495,0
20241104,182100,12247051435,4495,4495,4495,4495,11971
20241104,182000,12247051435,4495,4495,4495,4495,0
20241104,181900,12247051435,4495,4495,4495,4495,0
20241104,181800,12247051435,4495,4495,4495,4495,0
20241104,181700,12247051435,4495,4495,4495,4495,0
20241104,181600,12247051435,4495,4495,4495,4495,0
20241104,181500,12247051435,4495,4495,4495,4495,0
20241104,181400,12247051435,4495,4495,4495,4495,0
20241104,181300,12247051435,4495,4495,4495,4495,0
20241104,181200,12247051435,4495,4495,4495,4495,0
20241104,181100,12247051435,4495,4495,4495,4495,0
20241104,181000,12247051435,4495,4495,4495,4495,0
20241104,180900,12247051435,4495,4495,4495,4495,0
20241104,180800,12247051435,4495,4495,4495,4495,0
20241104,180700,12247051435,4495,4495,4495,4495,0
20241104,180600,12247051435,4495,4495,4495,4495,0
20241104,180500,12247051435,4495,4495,4495,4495,0
20241104,180400,12247051435,4495,4495,4495,4495,0
20241104,180300,12247051435,4495,4495,4495,4495,0
20241104,180200,12247051435,4495,4495,4495,4495,0
20241104,180100,12247051435,4495,4495,4495,4495,0
20241104,180000,12247051435,4495,4495,4495,4495,0
20241104,175900,12247051435,4495,4495,4495,4495,0
20241104,175800,12247051435,4495,4495,4495,4495,0
20241104,175700,12247051435,4495,4495,4495,4495,0
20241104,175600,12247051435,4495,4495,4495,4495,0
20241104,175500,12247051435,4495,4495,4495,4495,0
20241104,175400,12247051435,4495,4495,4495,4495,0
20241104,175300,12247051435,4495,4495,4495,4495,0
20241104,175200,12247051435,4495,4495,4495,4495,0
20241104,175100,12247051435,4495,4495,4495,4495,11971
20241104,175000,12247051435,4495,4495,4495,4495,0
20241104,174900,12247051435,4495,4495,4495,4495,0
20241104,174800,12247051435,4495,4495,4495,4495,0
20241104,174700,12247051435,4495,4495,4495,4495,0
20241104,174600,12247051435,4495,4495,4495,4495,0
20241104,174500,12247051435,4495,4495,4495,4495,0
20241104,174400,12247051435,4495,4495,4495,4495,0
20241104,174300,12247051435,4495,4495,4495,4495,0
20241104,174200,12247051435,4495,4495,4495,4495,0
20241104,174100,12247051435,4495,4495,4495,4495,0
20241104,174000,12247051435,4495,4495,4495,4495,0
20241104,173900,12247051435,4495,4495,4495,4495,0
20241104,173800,12247051435,4495,4495,4495,4495,0
20241104,173700,12247051435,4495,4495,4495,4495,0
20241104,173600,12247051435,4495,4495,4495,4495,0
20241104,173500,12247051435,4495,4495,4495,4495,0
20241104,173400,12247051435,4495,4495,4495,4495,0
20241104,173300,12247051435,4495,4495,4495,4495,0
20241104,173200,12247051435,4495,4495,4495,4495,0
20241104,173100,12247051435,4495,4495,4495,4495,0
20241104,173000,12247051435,4495,4495,4495,4495,0
20241104,172900,12247051435,4495,4495,4495,4495,0
20241104,172800,12247051435,4495,4495,4495,4495,0
20241104,172700,12247051435,4495,4495,4495,4495,0
20241104,172600,12247051435,4495,4495,4495,4495,0
20241104,172500,12247051435,4495,4495,4495,4495,0
20241104,172400,12247051435,4495,4495,4495,4495,0
20241104,172300,12247051435,4495,4495,4495,4495,0
20241104,172200,12247051435,4495,4495,4495,4495,0
20241104,172100,12247051435,4495,4495,4495,4495,11971
20241104,172000,12247051435,4495,4495,4495,4495,0
20241104,171900,12247051435,4495,4495,4495,4495,0
20241104,171800,12247051435,4495,4495,4495,4495,0
20241104,171700,12247051435,4495,4495,4495,4495,0
20241104,171600,12247051435,4495,4495,4495,4495,0
20241104,171500,12247051435,4495,4495,4495,4495,0
20241104,171400,12247051435,4495,4495,4495,4495,0
20241104,171300,12247051435,4495,4495,4495,4495,0
20241104,171200,12247051435,4495,4495,4495,4495,0
20241104,171100,12247051435,4495,4495,4495,4495,0
20241104,171000,12247051435,4495,4495,4495,4495,0
20241104,170900,12247051435,4495,4495,4495,4495,0
20241104,170800,12247051435,4495,4495,4495,4495,0
20241104,170700,12247051435,4495,4495,4495,4495,0
20241104,170600,12247051435,4495,4495,4495,4495,0
20241104,170500,12247051435,4495,4495,4495,4495,0
20241104,170400,12247051435,4495,4495,4495,4495,0
20241104,170300,12247051435,4495,4495,4495,4495,0
20241104,170200,12247051435,4495,4495,4495,4495,0
20241104,170100,12247051435,4495,4495,4495,4495,0
20241104,170000,12247051435,4495,4495,4495,4495,0
20241104,165900,12247051435,4495,4495,4495,4495,0
20241104,165800,12247051435,4495,4495,4495,4495,0
20241104,165700,12247051435,4495,4495,4495,4495,0
20241104,165600,12247051435,4495,4495,4495,4495,0
20241104,165500,12247051435,4495,4495,4495,4495,0
20241104,165400,12247051435,4495,4495,4495,4495,0
20241104,165300,12247051435,4495,4495,4495,4495,0
20241104,165200,12247051435,4495,4495,4495,4495,0
20241104,165100,12247051435,4495,4495,4495,4495,11971
20241104,165000,12247051435,4495,4495,4495,4495,0
20241104,164900,12247051435,4495,4495,4495,4495,0
20241104,164800,12247051435,4495,4495,4495,4495,0
20241104,164700,12247051435,4495,4495,4495,4495,0
20241104,164600,12247051435,4495,4495,4495,4495,0
20241104,164500,12247051435,4495,4495,4495,4495,0
20241104,164400,12247051435,4495,4495,4495,4495,0
20241104,164300,12247051435,4495,4495,4495,4495,0
20241104,164200,12247051435,4495,4495,4495,4495,0
20241104,164100,12247051435,4495,4495,4495,4495,0
20241104,164000,12247051435,4495,4495,4495,4495,0
20241104,163900,12247051435,4495,4495,4495,4495,0
20241104,163800,12247051435,4495,4495,4495,4495,0
20241104,163700,12247051435,4495,4495,4495,4495,0
20241104,163600,12247051435,4495,4495,4495,4495,0
20241104,163500,12247051435,4495,4495,4495,4495,0
20241104,163400,12247051435,4495,4495,4495,4495,0
20241104,163300,12247051435,4495,4495,4495,4495,0
20241104,163200,12247051435,4495,4495,4495,4495,0
20241104,163100,12247051435,4495,4495,4495,4495,0
20241104,163000,12247051435,4495,4495,4495,4495,0
20241104,162900,12247051435,4495,4495,4495,4495,0
20241104,162800,12247051435,4495,4495,4495,4495,0
20241104,162700,12247051435,4495,4495,4495,4495,0
20241104,162600,12247051435,4495,4495,4495,4495,0
20241104,162500,12247051435,4495,4495,4495,4495,0
20241104,162400,12247051435,4495,4495,4495,4495,0
20241104,162300,12247051435,4495,4495,4495,4495,0
20241104,162200,12247051435,4495,4495,4495,4495,0
20241104,162100,12247051435,4495,4495,4495,4495,11971
20241104,162000,12247051435,4495,4495,4495,4495,0
20241104,161900,12247051435,4495,4495,4495,4495,0
20241104,161800,12247051435,4495,4495,4495,4495,0
20241104,161700,12247051435,4495,4495,4495,4495,0
20241104,161600,12247051435,4495,4495,4495,4495,0
20241104,161500,12247051435,4495,4495,4495,4495,0
20241104,161400,12247051435,4495,4495,4495,4495,0
20241104,161300,12247051435,4495,4495,4495,4495,0
20241104,161200,12247051435,4495,4495,4495,4495,0
20241104,161100,12247051435,4495,4495,4495,4495,0
20241104,161000,12247051435,4495,4495,4495,4495,0
20241104,160900,12247051435,4495,4495,4495,4495,0
20241104,160800,12247051435,4495,4495,4495,4495,0
20241104,160700,12247051435,4495,4495,4495,4495,0
20241104,160600,12247051435,4495,4495,4495,4495,0
20241104,160500,12247051435,4495,4495,4495,4495,0
20241104,160400,12247051435,4495,4495,4495,4495,0
20241104,160300,12247051435,4495,4495,4495,4495,0
20241104,160200,12247051435,4495,4495,4495,4495,0
20241104,160100,12247051435,4495,4495,4495,4495,0
20241104,160000,12247051435,4495,4495,4495,4495,0
20241104,155900,12247051435,4495,4495,4495,4495,0
20241104,155800,12247051435,4495,4495,4495,4495,0
20241104,155700,12247051435,4495,4495,4495,4495,0
20241104,155600,12247051435,4495,4495,4495,4495,0
20241104,155500,12247051435,4495,4495,4495,4495,0
20241104,155400,12247051435,4495,4495,4495,4495,0
20241104,155300,12247051435,4495,4495,4495,4495,0
20241104,155200,12247051435,4495,4495,4495,4495,0
20241104,155100,12247051435,4495,4495,4495,4495,11971
20241104,155000,12247051435,4495,4495,4495,4495,0
20241104,154900,12247051435,4495,4495,4495,4495,0
20241104,154800,12247051435,4495,4495,4495,4495,0
20241104,154700,12247051435,4495,4495,4495,4495,0
20241104,154600,12247051435,4495,4495,4495,4495,0
20241104,154500,12247051435,4495,4495,4495,4495,0
20241104,154400,12247051435,4495,4495,4495,4495,0
20241104,154300,12247051435,4495,4495,4495,4495,0
20241104,154200,12247051435,4495,4495,4495,4495,0
20241104,154100,12247051435,4495,4495,4495,4495,0
20241104,154000,12247051435,4495,4495,4495,4495,0
20241104,153900,12247051435,4495,4495,4495,4495,0
20241104,153800,12247051435,4495,4495,4495,4495,0
20241104,153700,12247051435,4495,4495,4495,4495,0
20241104,153600,12247051435,4495,4495,4495,4495,0
20241104,153500,12247051435,4495,4495,4495,4495,0
20241104,153400,12247051435,4495,4495,4495,4495,0
20241104,153300,12247051435,4495,4495,4495,4495,0
20241104,153200,12247051435,4495,4495,4495,4495,0
20241104,153100,12247051435,4495,4495,4495,4495,0
20241104,153000,12247051435,4495,4495,4495,4495,11971
20241104,152900,12193241790,4475,4475,4475,4475,0
20241104,152800,12193241790,4475,4475,4475,4475,0
20241104,152700,12193241790,4475,4475,4475,4475,0
20241104,152600,12193241790,4475,4475,4475,4475,0
20241104,152500,12193241790,4475,4475,4475,4475,0
20241104,152400,12193241790,4475,4475,4475,4475,0
20241104,152300,12193241790,4475,4475,4475,4475,0
20241104,152200,12193241790,4475,4475,4475,4475,0
20241104,152100,12193241790,4475,4475,4475,4475,0
20241104,152000,12193241790,4475,4475,4475,4475,0
20241104,151900,12193241790,4475,4455,4485,4455,899
20241104,151800,12189228880,4460,4465,4470,4460,1360
20241104,151700,12183162105,4465,4475,4475,4465,1958
20241104,151600,12174407510,4475,4470,4475,4470,75
20241104,151500,12174072045,4470,4490,4500,4470,1198
20241104,151400,12168689885,4480,4480,4500,4480,830
20241104,151300,12164960065,4505,4495,4510,4495,2087
20241104,151200,12155555220,4495,4475,4495,4470,2417
20241104,151100,12144724320,4475,4480,4480,4475,857
20241104,151000,12140888505,4480,4480,4480,4465,2749
20241104,150900,12128574740,4465,4465,4475,4465,1320
20241104,150800,12122670920,4475,4470,4475,4465,2979
20241104,150700,12109346185,4465,4465,4465,4465,52
20241104,150600,12109114005,4465,4460,4465,4455,1401
20241104,150500,12102866375,4460,4455,4460,4455,523
20241104,150400,12100535290,4455,4450,4455,4450,466
20241104,150300,12098460510,4455,4445,4455,4445,302
20241104,150200,12097116920,4445,4450,4450,4445,532
20241104,150100,12094749680,4445,4445,4460,4445,258
20241104,150000,12093602825,4460,4435,4460,4435,1582
20241104,145900,12086560835,4435,4440,4445,4430,637
20241104,145800,12083733210,4440,4440,4450,4440,416
20241104,145700,12081886070,4445,4435,4445,4435,325
20241104,145600,12080442030,4430,4435,4445,4430,113
20241104,145500,12079940515,4440,4430,4440,4430,1008
20241104,145400,12075474765,4435,4425,4435,4425,225
20241104,145300,12074476940,4425,4425,4425,4425,216
20241104,145200,12073521140,4425,4425,4440,4425,35
20241104,145100,12073366175,4425,4440,4440,4425,15
20241104,145000,12073299590,4440,4430,4440,4420,2287
20241104,144900,12063172425,4435,4420,4435,4420,2554
20241104,144800,12051873175,4430,4430,4430,4430,1
20241104,144700,12051868745,4435,4425,4435,4415,1357
20241104,144600,12045864375,4425,4430,4430,4425,1117
20241104,144500,12040920625,4435,4435,4435,4435,7
20241104,144400,12040889580,4435,4430,4440,4430,1396
20241104,144300,12034694855,4430,4430,4430,4425,2564
20241104,144200,12023336725,4440,4430,4440,4430,300
20241104,144100,12022004810,4435,4435,4435,4435,28
20241104,144000,12021880630,4450,4455,4455,4435,66
20241104,143900,12021587655,4455,4435,4455,4430,1226
20241104,143800,12016151185,4435,4435,4460,4410,18629
20241104,143700,11933821145,4435,4445,4445,4435,2949
20241104,143600,11920726545,4445,4450,4450,4445,971
20241104,143500,11916405765,4450,4450,4455,4450,2460
20241104,143400,11905457665,4450,4460,4460,4450,2067
20241104,143300,11896247770,4460,4465,4465,4455,2284
20241104,143200,11886066255,4465,4465,4465,4460,609
20241104,143100,11883348265,4465,4475,4475,4465,23
20241104,143000,11883245350,4475,4475,4475,4475,153
20241104,142900,11882560675,4465,4470,4470,4465,192
20241104,142800,11881702985,4475,4470,4475,4470,90
20241104,142700,11881300240,4470,4475,4475,4470,191
20241104,142600,11880445610,4475,4475,4475,4475,209
20241104,142500,11879510335,4475,4480,4480,4475,189
20241104,142400,11878664515,4475,4475,4475,4475,1
20241104,142300,11878660040,4455,4455,4455,4455,573
20241104,142200,11876107325,4455,4480,4485,4455,833
20241104,142100,11872391725,4480,4460,4485,4460,291
20241104,142000,11871091190,4455,4455,4455,4455,290
20241104,141900,11869799240,4455,4455,4455,4455,1
20241104,141800,11869794785,4455,4470,4470,4455,2168
20241104,141700,11860132490,4470,4470,4475,4460,345
20241104,141600,11858592855,4470,4470,4470,4470,27
20241104,141500,11858472165,4470,4470,4480,4460,109
20241104,141400,11857985175,4455,4460,4470,4455,1887
20241104,141300,11849573425,4460,4455,4460,4455,17
20241104,141200,11849497615,4455,4460,4460,4455,2265
20241104,141100,11839396225,4470,4470,4470,4460,1535
20241104,141000,11832543310,4465,4465,4465,4465,1211
20241104,140900,11827136195,4475,4465,4475,4465,37
20241104,140800,11826970980,4485,4485,4485,4485,0
20241104,140700,11826970980,4485,4485,4490,4485,43
20241104,140600,11826778025,4485,4475,4485,4470,1806
20241104,140500,11818702685,4475,4475,4475,4475,8
20241104,140400,11818666885,4470,4485,4495,4470,1253
20241104,140300,11813057370,4485,4490,4490,4485,548
20241104,140200,11810597630,4490,4505,4505,4490,1269
20241104,140100,11804897600,4505,4515,4515,4500,254
20241104,140000,11803753310,4520,4505,4525,4505,4102
20241104,135900,11785250075,4510,4485,4510,4480,2707
20241104,135800,11773073665,4490,4490,4490,4485,76
20241104,135700,11772732450,4495,4485,4495,4485,100
20241104,135600,11772282995,4480,4465,4480,4465,1928
20241104,135500,11763660665,4465,4465,4470,4465,335
20241104,135400,11762164885,4465,4460,4475,4460,22
20241104,135300,11762066460,4475,4465,4475,4465,250
20241104,135200,11760948805,4460,4465,4470,4460,1168
20241104,135100,11755738870,4465,4465,4470,4460,875
20241104,135000,11751834945,4460,4470,4470,4460,2443
20241104,134900,11740917220,4470,4465,4470,4465,2332
20241104,134800,11730501360,4465,4465,4465,4465,495
20241104,134700,11728291185,4465,4465,4465,4465,132
20241104,134600,11727701805,4465,4470,4475,4465,1827
20241104,134500,11719534650,4475,4475,4475,4475,98
20241104,134400,11719096100,4465,4465,4465,4465,328
20241104,134300,11717631580,4475,4465,4475,4460,349
20241104,134200,11716073070,4470,4470,4475,4460,1145
20241104,134100,11710957180,4475,4475,4480,4470,154
20241104,134000,11710267945,4480,4470,4480,4470,337
20241104,133900,11708761155,4480,4475,4480,4475,502
20241104,133800,11706514680,4465,4465,4465,4465,229
20241104,133700,11705492195,4465,4465,4465,4465,4
20241104,133600,11705474335,4460,4470,4470,4460,2606
20241104,133500,11693849905,4475,4460,4475,4460,352
20241104,133400,11692275720,4460,4470,4470,4460,3119
20241104,133300,11678351310,4470,4490,4490,4470,121
20241104,133200,11677810420,4470,4475,4490,4470,581
20241104,133100,11675209150,4475,4495,4495,4475,3272
20241104,133000,11660536885,4500,4485,4500,4485,361
20241104,132900,11658914450,4485,4505,4505,4485,1029
20241104,132800,11654290700,4510,4475,4510,4475,2135
20241104,132700,11644693855,4470,4460,4475,4455,2506
20241104,132600,11633513795,4470,4470,4470,4460,9792
20241104,132500,11589787250,4470,4470,4470,4465,1989
20241104,132400,11580898970,4470,4490,4490,4470,1986
20241104,132300,11572014515,4490,4490,4490,4490,2
20241104,132200,11572005535,4495,4475,4500,4475,281
20241104,132100,11570745130,4480,4480,4495,4475,957
20241104,132000,11566460210,4475,4500,4505,4475,1051
20241104,131900,11561751700,4510,4505,4510,4500,19
20241104,131800,11561666070,4505,4510,4510,4500,123
20241104,131700,11561111405,4510,4485,4510,4475,1240
20241104,131600,11555557240,4485,4500,4500,4485,330
20241104,131500,11554075500,4500,4480,4505,4480,846
20241104,131400,11550285175,4480,4495,4500,4480,3579
20241104,131300,11534213150,4495,4510,4510,4485,174
20241104,131200,11533428465,4510,4500,4510,4485,839
20241104,131100,11529653605,4485,4485,4500,4485,885
20241104,131000,11525681650,4485,4490,4495,4485,1255
20241104,130900,11520047775,4485,4490,4490,4485,1138
20241104,130800,11514940725,4490,4490,4490,4490,42
20241104,130700,11514752145,4510,4505,4530,4485,3183
20241104,130600,11500461025,4490,4490,4490,4480,3453
20241104,130500,11484978815,4490,4510,4515,4485,7518
20241104,130400,11451166745,4515,4520,4525,4510,1836
20241104,130300,11442877420,4525,4515,4530,4515,571
20241104,130200,11440295125,4530,4520,4535,4515,3452
20241104,130100,11424678145,4525,4480,4535,4480,5147
20241104,130000,11401402325,4500,4480,4500,4475,2668
20241104,125900,11389431065,4470,4500,4500,4465,18081
20241104,125800,11308463715,4500,4525,4525,4495,6928
20241104,125700,11277261610,4530,4520,4530,4515,1251
20241104,125600,11271608765,4520,4535,4535,4520,1591
20241104,125500,11264398630,4535,4540,4545,4515,4220
20241104,125400,11245297380,4530,4520,4545,4515,1671
20241104,125300,11237739805,4515,4525,4525,4515,1271
20241104,125200,11231999695,4515,4525,4530,4510,1941
20241104,125100,11223233740,4515,4525,4525,4510,4631
20241104,125000,11202323740,4520,4545,4545,4520,4999
20241104,124900,11179663980,4540,4555,4555,4535,5341
20241104,124800,11155394080,4550,4540,4555,4535,11219
20241104,124700,11104427085,4535,4540,4540,4530,1370
20241104,124600,11098212180,4530,4540,4545,4530,4687
20241104,124500,11076938450,4535,4530,4555,4515,8042
20241104,124400,11040422000,4515,4525,4525,4510,3892
20241104,124300,11022843155,4530,4515,4535,4515,1863
20241104,124200,11014422330,4515,4530,4535,4515,7748
20241104,124100,10979413070,4540,4540,4540,4525,2638
20241104,124000,10967462470,4530,4530,4545,4530,2944
20241104,123900,10954107820,4530,4530,4530,4525,3737
20241104,123800,10937193200,4530,4520,4540,4515,3868
20241104,123700,10919666355,4515,4525,4540,4515,8918
20241104,123600,10879325965,4525,4560,4560,4520,10999
20241104,123500,10829511125,4545,4550,4560,4540,4117
20241104,123400,10810794310,4550,4555,4555,4535,7890
20241104,123300,10774950455,4560,4560,4580,4540,10535
20241104,123200,10726947565,4555,4570,4570,4550,5908
20241104,123100,10700033305,4590,4595,4595,4565,6767
20241104,123000,10669058070,4595,4570,4600,4570,12473
20241104,122900,10611931610,4570,4595,4595,4555,17861
20241104,122800,10530406710,4595,4590,4595,4585,2518
20241104,122700,10518846175,4590,4590,4595,4570,10536
20241104,122600,10470598160,4595,4615,4620,4590,4562
20241104,122500,10449611345,4595,4625,4625,4590,35246
20241104,122400,10287356085,4625,4650,4665,4625,17250
20241104,122300,10207222415,4650,4720,4720,4640,31147
20241104,122200,10061520155,4720,4745,4755,4715,7109
20241104,122100,10027902775,4755,4770,4770,4745,5577
20241104,122000,10001393410,4770,4745,4775,4740,3543
20241104,121900,9984561740,4740,4750,4755,4740,4012
20241104,121800,9965526430,4740,4735,4785,4735,9289
20241104,121700,9921384405,4735,4775,4775,4730,23856
20241104,121600,9808158135,4770,4775,4785,4765,7818
20241104,121500,9770843165,4770,4795,4800,4770,9244
20241104,121400,9726614745,4795,4825,4830,4795,10567
20241104,121300,9675810430,4810,4860,4890,4800,27058
20241104,121200,9544946875,4860,4820,4905,4815,70504
20241104,121100,9200903855,4820,4785,4820,4770,13523
20241104,121000,9135949560,4785,4770,4805,4770,6325
20241104,120900,9105688630,4770,4770,4810,4760,26031
20241104,120800,8981244725,4765,4825,4850,4755,33647
20241104,120700,8819763700,4825,4935,4940,4805,59771
20241104,120600,8528176495,4940,4870,4940,4860,73344
20241104,120500,8167806740,4870,4880,4885,4855,20554
20241104,120400,8067706975,4880,4880,4890,4855,14065
20241104,120300,7999166465,4890,4855,4895,4845,21534
20241104,120200,7894122275,4845,4840,4870,4835,17634
20241104,120100,7808554470,4845,4900,4905,4840,30586
20241104,120000,7659815990,4900,4880,4915,4850,29769
20241104,115900,7514440675,4895,4875,4895,4860,7839
20241104,115800,7476185535,4875,4885,4905,4860,23534
20241104,115700,7361424635,4885,4850,4920,4850,38195
20241104,115600,7174223495,4850,4865,4890,4840,18466
20241104,115500,7084459500,4855,4865,4905,4845,18927
20241104,115400,6992309345,4845,4900,4920,4845,48765
20241104,115300,6753916500,4875,4890,4900,4820,38748
20241104,115200,6565154700,4885,4905,4935,4880,84417
20241104,115100,6151237460,4905,4770,4950,4740,133058
20241104,115000,5503979410,4765,4780,4780,4750,10979
20241104,114900,5451721580,4780,4780,4795,4755,15293
20241104,114800,5378687635,4780,4735,4850,4730,54164
20241104,114700,5118115030,4740,4740,4740,4710,10141
20241104,114600,5070195905,4740,4740,4800,4725,38146
20241104,114500,4888378545,4740,4695,4760,4695,15763
20241104,114400,4813718365,4695,4735,4765,4685,29785
20241104,114300,4673253115,4735,4770,4770,4730,25754
20241104,114200,4550960500,4770,4825,4850,4745,27998
20241104,114100,4416940235,4840,4865,4915,4760,103853
20241104,114000,3912235635,4865,4740,4890,4710,80272
20241104,113900,3525107150,4745,4795,4800,4690,45117
20241104,113800,3311309155,4800,4825,4845,4760,48527
20241104,113700,3078339445,4825,4810,4875,4810,43186
20241104,113600,2868862195,4815,4855,4885,4810,50462
20241104,113500,2624192160,4855,4810,4905,4800,111789
20241104,113400,2079697300,4805,4700,4920,4645,233969
20241104,113300,954649250,4705,4545,4715,4530,140555
20241104,113200,301265115,4535,4570,4585,4525,7946
20241104,113100,265005945,4640,4640,4640,4640,0
20241104,113000,265005945,4640,4360,4640,4360,34105
20241104,112900,111494685,4330,4330,4330,4330,0
20241104,112800,111494685,4330,4330,4330,4330,0
20241104,112700,111494685,4330,4330,4330,4330,0
20241104,112600,111494685,4330,4330,4330,4330,0
20241104,112500,111494685,4330,4330,4330,4330,100
20241104,112400,111061685,4360,4360,4360,4360,0
20241104,112300,111061685,4360,4360,4360,4360,16
20241104,112200,110991925,4360,4360,4360,4360,260
20241104,112100,109858325,4360,4360,4360,4360,0
20241104,112000,109858325,4360,4360,4360,4360,0
20241104,111900,109858325,4360,4360,4360,4360,2
20241104,111800,109849605,4315,4315,4315,4315,0
20241104,111700,109849605,4315,4360,4360,4315,41
20241104,111600,109671585,4360,4360,4360,4360,0
20241104,111500,109671585,4360,4360,4360,4360,0
20241104,111400,109671585,4360,4360,4360,4360,0
20241104,111300,109671585,4360,4360,4360,4360,1
20241104,111200,109667225,4350,4350,4350,4350,20
20241104,111100,109580225,4350,4345,4350,4345,203
20241104,111000,108698175,4350,4350,4350,4350,0
20241104,110900,108698175,4350,4350,4350,4350,0
20241104,110800,108698175,4350,4350,4350,4350,0
20241104,110700,108698175,4350,4350,4350,4350,3
20241104,110600,108685125,4350,4350,4350,4350,0
20241104,110500,108685125,4350,4350,4350,4350,0
20241104,110400,108685125,4350,4350,4350,4350,0
20241104,110300,108685125,4350,4350,4350,4350,1
20241104,110200,108680775,4365,4365,4365,4365,0
20241104,110100,108680775,4365,4365,4365,4365,0
20241104,110000,108680775,4365,4360,4365,4360,243
20241104,105900,107620085,4365,4365,4365,4365,0
20241104,105800,107620085,4365,4365,4365,4365,0
20241104,105700,107620085,4365,4365,4365,4365,0
20241104,105600,107620085,4365,4365,4365,4365,0
20241104,105500,107620085,4365,4365,4365,4365,0
20241104,105400,107620085,4365,4365,4365,4365,0
20241104,105300,107620085,4365,4365,4365,4365,0
20241104,105200,107620085,4365,4365,4365,4365,0
20241104,105100,107620085,4365,4365,4365,4365,0
20241104,105000,107620085,4365,4350,4365,4350,980
20241104,104900,103349335,4350,4350,4350,4350,0
20241104,104800,103349335,4350,4350,4350,4350,1
20241104,104700,103344985,4345,4350,4350,4345,585
20241104,104600,100801160,4340,4340,4340,4340,220
20241104,104500,99846360,4335,4330,4335,4290,398
20241104,104400,98125870,4335,4335,4335,4335,76
20241104,104300,97796410,4335,4335,4335,4335,98
20241104,104200,97371580,4335,4335,4335,4335,26
20241104,104100,97258870,4335,4335,4335,4335,1
20241104,104000,97254535,4335,4335,4335,4335,0
20241104,103900,97254535,4335,4335,4335,4335,2
20241104,103800,97245865,4340,4340,4340,4340,0
20241104,103700,97245865,4340,4340,4340,4340,0
20241104,103600,97245865,4340,4345,4345,4340,66
20241104,103500,96959180,4345,4345,4345,4345,19
20241104,103400,96876625,4350,4350,4350,4350,0
20241104,103300,96876625,4350,4350,4350,4350,1
20241104,103200,96872275,4340,4335,4340,4335,217
20241104,103100,95930570,4330,4330,4330,4330,20
20241104,103000,95843970,4335,4335,4335,4335,0
20241104,102900,95843970,4335,4335,4335,4335,24
20241104,102800,95739930,4335,4335,4335,4335,75
20241104,102700,95414805,4340,4340,4340,4340,1
20241104,102600,95410465,4345,4345,4345,4345,0
20241104,102500,95410465,4345,4345,4345,4345,214
20241104,102400,94480635,4345,4345,4350,4345,141
20241104,102300,93867930,4345,4345,4345,4345,0
20241104,102200,93867930,4345,4345,4345,4345,549
20241104,102100,91482525,4340,4340,4340,4340,5
20241104,102000,91460825,4340,4330,4340,4330,1440
20241104,101900,85222915,4330,4330,4330,4330,1
20241104,101800,85218585,4330,4330,4330,4330,3
20241104,101700,85205595,4330,4330,4330,4330,51
20241104,101600,84984765,4335,4335,4335,4335,10
20241104,101500,84941415,4315,4330,4330,4315,444
20241104,101400,83022045,4315,4315,4315,4315,100
20241104,101300,82590545,4280,4280,4280,4280,0
20241104,101200,82590545,4280,4280,4280,4280,6
20241104,101100,82564865,4280,4280,4280,4280,0
20241104,101000,82564865,4280,4280,4280,4280,10
20241104,100900,82522065,4230,4230,4230,4230,0
20241104,100800,82522065,4230,4315,4315,4230,1553
20241104,100700,75887545,4335,4335,4335,4335,0
20241104,100600,75887545,4335,4335,4335,4335,0
20241104,100500,75887545,4335,4315,4335,4315,71
20241104,100400,75581160,4340,4325,4340,4325,175
20241104,100300,74821750,4320,4320,4320,4320,4
20241104,100200,74804470,4315,4315,4315,4315,0
20241104,100100,74804470,4315,4315,4315,4315,0
20241104,100000,74804470,4315,4315,4315,4315,91
20241104,095900,74411805,4315,4315,4315,4315,0
20241104,095800,74411805,4315,4315,4315,4315,1
20241104,095700,74407490,4315,4315,4315,4315,1
20241104,095600,74403175,4315,4315,4315,4315,15
20241104,095500,74338450,4315,4310,4315,4310,438
20241104,095400,72450660,4305,4305,4310,4305,32
20241104,095300,72312890,4315,4315,4315,4315,0
20241104,095200,72312890,4315,4315,4315,4315,5
20241104,095100,72291315,4285,4285,4285,4285,23
20241104,095000,72192760,4325,4325,4325,4325,0
20241104,094900,72192760,4325,4325,4325,4325,0
20241104,094800,72192760,4325,4310,4325,4310,109
20241104,094700,71722430,4310,4290,4310,4290,3130
20241104,094600,58273935,4295,4285,4295,4285,10
20241104,094500,58231030,4270,4270,4275,4270,9
20241104,094400,58192585,4270,4270,4270,4270,250
20241104,094300,57125085,4270,4270,4270,4270,1
20241104,094200,57120815,4260,4260,4260,4260,0
20241104,094100,57120815,4260,4260,4260,4260,0
20241104,094000,57120815,4260,4260,4260,4260,16
20241104,093900,57052655,4255,4255,4255,4255,0
20241104,093800,57052655,4255,4265,4265,4255,3154
20241104,093700,43617675,4265,4265,4265,4265,40
20241104,093600,43447075,4285,4285,4285,4285,0
20241104,093500,43447075,4285,4285,4285,4285,0
20241104,093400,43447075,4285,4285,4285,4285,102
20241104,093300,43010005,4290,4290,4290,4290,0
20241104,093200,43010005,4290,4290,4290,4290,200
20241104,093100,42152005,4290,4290,4290,4290,0
20241104,093000,42152005,4290,4290,4290,4290,100
20241104,092900,41723005,4265,4270,4270,4265,303
20241104,092800,40430705,4295,4295,4295,4295,0
20241104,092700,40430705,4295,4295,4295,4295,0
20241104,092600,40430705,4295,4295,4295,4295,0
20241104,092500,40430705,4295,4295,4295,4295,0
20241104,092400,40430705,4295,4295,4295,4295,300
20241104,092300,39142205,4295,4295,4295,4295,39
20241104,092200,38974700,4295,4295,4295,4295,0
20241104,092100,38974700,4295,4275,4295,4275,301
20241104,092000,37684740,4260,4260,4260,4255,2953
20241104,091900,25113310,4260,4260,4260,4260,0
20241104,091800,25113310,4260,4260,4260,4260,40
20241104,091700,24942910,4275,4275,4275,4275,13
20241104,091600,24887335,4265,4265,4265,4265,50
20241104,091500,24674085,4260,4260,4260,4260,0
20241104,091400,24674085,4260,4260,4260,4260,0
20241104,091300,24674085,4260,4260,4260,4260,0
20241104,091200,24674085,4260,4260,4260,4260,0
20241104,091100,24674085,4260,4260,4260,4260,0
20241104,091000,24674085,4260,4260,4260,4260,100
20241104,090900,24248085,4260,4260,4260,4260,0
20241104,090800,24248085,4260,4260,4260,4260,0
20241104,090700,24248085,4260,4260,4260,4260,0
20241104,090600,24248085,4260,4260,4260,4260,8
20241104,090500,24214005,4295,4295,4295,4295,2
20241104,090400,24205415,4265,4265,4265,4265,452
20241104,090300,22277635,4270,4265,4305,4265,82
20241104,090200,21926140,4250,4250,4250,4250,0
20241104,090100,21926140,4250,4250,4250,4250,42
20241104,090000,21747640,4250,4220,4250,4220,5153