KissMeData/300120/min/candle-20241011.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241011,211200,271845965,4405,4405,4405,4405,488
20241011,211100,271845965,4405,4405,4405,4405,0
20241011,211000,271845965,4405,4405,4405,4405,0
20241011,210900,271845965,4405,4405,4405,4405,0
20241011,210800,271845965,4405,4405,4405,4405,0
20241011,210700,271845965,4405,4405,4405,4405,0
20241011,210600,271845965,4405,4405,4405,4405,0
20241011,210500,271845965,4405,4405,4405,4405,0
20241011,210400,271845965,4405,4405,4405,4405,0
20241011,210300,271845965,4405,4405,4405,4405,0
20241011,210200,271845965,4405,4405,4405,4405,0
20241011,210100,271845965,4405,4405,4405,4405,0
20241011,210000,271845965,4405,4405,4405,4405,0
20241011,205900,271845965,4405,4405,4405,4405,0
20241011,205800,271845965,4405,4405,4405,4405,0
20241011,205700,271845965,4405,4405,4405,4405,0
20241011,205600,271845965,4405,4405,4405,4405,0
20241011,205500,271845965,4405,4405,4405,4405,0
20241011,205400,271845965,4405,4405,4405,4405,0
20241011,205300,271845965,4405,4405,4405,4405,0
20241011,205200,271845965,4405,4405,4405,4405,0
20241011,205100,271845965,4405,4405,4405,4405,0
20241011,205000,271845965,4405,4405,4405,4405,0
20241011,204900,271845965,4405,4405,4405,4405,0
20241011,204800,271845965,4405,4405,4405,4405,0
20241011,204700,271845965,4405,4405,4405,4405,0
20241011,204600,271845965,4405,4405,4405,4405,0
20241011,204500,271845965,4405,4405,4405,4405,0
20241011,204400,271845965,4405,4405,4405,4405,0
20241011,204300,271845965,4405,4405,4405,4405,0
20241011,204200,271845965,4405,4405,4405,4405,488
20241011,204100,271845965,4405,4405,4405,4405,0
20241011,204000,271845965,4405,4405,4405,4405,0
20241011,203900,271845965,4405,4405,4405,4405,0
20241011,203800,271845965,4405,4405,4405,4405,0
20241011,203700,271845965,4405,4405,4405,4405,0
20241011,203600,271845965,4405,4405,4405,4405,0
20241011,203500,271845965,4405,4405,4405,4405,0
20241011,203400,271845965,4405,4405,4405,4405,0
20241011,203300,271845965,4405,4405,4405,4405,0
20241011,203200,271845965,4405,4405,4405,4405,0
20241011,203100,271845965,4405,4405,4405,4405,0
20241011,203000,271845965,4405,4405,4405,4405,0
20241011,202900,271845965,4405,4405,4405,4405,0
20241011,202800,271845965,4405,4405,4405,4405,0
20241011,202700,271845965,4405,4405,4405,4405,0
20241011,202600,271845965,4405,4405,4405,4405,0
20241011,202500,271845965,4405,4405,4405,4405,0
20241011,202400,271845965,4405,4405,4405,4405,0
20241011,202300,271845965,4405,4405,4405,4405,0
20241011,202200,271845965,4405,4405,4405,4405,0
20241011,202100,271845965,4405,4405,4405,4405,0
20241011,202000,271845965,4405,4405,4405,4405,0
20241011,201900,271845965,4405,4405,4405,4405,0
20241011,201800,271845965,4405,4405,4405,4405,0
20241011,201700,271845965,4405,4405,4405,4405,0
20241011,201600,271845965,4405,4405,4405,4405,0
20241011,201500,271845965,4405,4405,4405,4405,0
20241011,201400,271845965,4405,4405,4405,4405,0
20241011,201300,271845965,4405,4405,4405,4405,0
20241011,201200,271845965,4405,4405,4405,4405,488
20241011,201100,271845965,4405,4405,4405,4405,0
20241011,201000,271845965,4405,4405,4405,4405,0
20241011,200900,271845965,4405,4405,4405,4405,0
20241011,200800,271845965,4405,4405,4405,4405,0
20241011,200700,271845965,4405,4405,4405,4405,0
20241011,200600,271845965,4405,4405,4405,4405,0
20241011,200500,271845965,4405,4405,4405,4405,0
20241011,200400,271845965,4405,4405,4405,4405,0
20241011,200300,271845965,4405,4405,4405,4405,0
20241011,200200,271845965,4405,4405,4405,4405,0
20241011,200100,271845965,4405,4405,4405,4405,0
20241011,200000,271845965,4405,4405,4405,4405,0
20241011,195900,271845965,4405,4405,4405,4405,0
20241011,195800,271845965,4405,4405,4405,4405,0
20241011,195700,271845965,4405,4405,4405,4405,0
20241011,195600,271845965,4405,4405,4405,4405,0
20241011,195500,271845965,4405,4405,4405,4405,0
20241011,195400,271845965,4405,4405,4405,4405,0
20241011,195300,271845965,4405,4405,4405,4405,0
20241011,195200,271845965,4405,4405,4405,4405,0
20241011,195100,271845965,4405,4405,4405,4405,0
20241011,195000,271845965,4405,4405,4405,4405,0
20241011,194900,271845965,4405,4405,4405,4405,0
20241011,194800,271845965,4405,4405,4405,4405,0
20241011,194700,271845965,4405,4405,4405,4405,0
20241011,194600,271845965,4405,4405,4405,4405,0
20241011,194500,271845965,4405,4405,4405,4405,0
20241011,194400,271845965,4405,4405,4405,4405,0
20241011,194300,271845965,4405,4405,4405,4405,0
20241011,194200,271845965,4405,4405,4405,4405,488
20241011,194100,271845965,4405,4405,4405,4405,0
20241011,194000,271845965,4405,4405,4405,4405,0
20241011,193900,271845965,4405,4405,4405,4405,0
20241011,193800,271845965,4405,4405,4405,4405,0
20241011,193700,271845965,4405,4405,4405,4405,0
20241011,193600,271845965,4405,4405,4405,4405,0
20241011,193500,271845965,4405,4405,4405,4405,0
20241011,193400,271845965,4405,4405,4405,4405,0
20241011,193300,271845965,4405,4405,4405,4405,0
20241011,193200,271845965,4405,4405,4405,4405,0
20241011,193100,271845965,4405,4405,4405,4405,0
20241011,193000,271845965,4405,4405,4405,4405,0
20241011,192900,271845965,4405,4405,4405,4405,0
20241011,192800,271845965,4405,4405,4405,4405,0
20241011,192700,271845965,4405,4405,4405,4405,0
20241011,192600,271845965,4405,4405,4405,4405,0
20241011,192500,271845965,4405,4405,4405,4405,0
20241011,192400,271845965,4405,4405,4405,4405,0
20241011,192300,271845965,4405,4405,4405,4405,0
20241011,192200,271845965,4405,4405,4405,4405,0
20241011,192100,271845965,4405,4405,4405,4405,0
20241011,192000,271845965,4405,4405,4405,4405,0
20241011,191900,271845965,4405,4405,4405,4405,0
20241011,191800,271845965,4405,4405,4405,4405,0
20241011,191700,271845965,4405,4405,4405,4405,0
20241011,191600,271845965,4405,4405,4405,4405,0
20241011,191500,271845965,4405,4405,4405,4405,0
20241011,191400,271845965,4405,4405,4405,4405,0
20241011,191300,271845965,4405,4405,4405,4405,0
20241011,191200,271845965,4405,4405,4405,4405,488
20241011,191100,271845965,4405,4405,4405,4405,0
20241011,191000,271845965,4405,4405,4405,4405,0
20241011,190900,271845965,4405,4405,4405,4405,0
20241011,190800,271845965,4405,4405,4405,4405,0
20241011,190700,271845965,4405,4405,4405,4405,0
20241011,190600,271845965,4405,4405,4405,4405,0
20241011,190500,271845965,4405,4405,4405,4405,0
20241011,190400,271845965,4405,4405,4405,4405,0
20241011,190300,271845965,4405,4405,4405,4405,0
20241011,190200,271845965,4405,4405,4405,4405,0
20241011,190100,271845965,4405,4405,4405,4405,0
20241011,190000,271845965,4405,4405,4405,4405,0
20241011,185900,271845965,4405,4405,4405,4405,0
20241011,185800,271845965,4405,4405,4405,4405,0
20241011,185700,271845965,4405,4405,4405,4405,0
20241011,185600,271845965,4405,4405,4405,4405,0
20241011,185500,271845965,4405,4405,4405,4405,0
20241011,185400,271845965,4405,4405,4405,4405,0
20241011,185300,271845965,4405,4405,4405,4405,0
20241011,185200,271845965,4405,4405,4405,4405,0
20241011,185100,271845965,4405,4405,4405,4405,0
20241011,185000,271845965,4405,4405,4405,4405,0
20241011,184900,271845965,4405,4405,4405,4405,0
20241011,184800,271845965,4405,4405,4405,4405,0
20241011,184700,271845965,4405,4405,4405,4405,0
20241011,184600,271845965,4405,4405,4405,4405,0
20241011,184500,271845965,4405,4405,4405,4405,0
20241011,184400,271845965,4405,4405,4405,4405,0
20241011,184300,271845965,4405,4405,4405,4405,0
20241011,184200,271845965,4405,4405,4405,4405,488
20241011,184100,271845965,4405,4405,4405,4405,0
20241011,184000,271845965,4405,4405,4405,4405,0
20241011,183900,271845965,4405,4405,4405,4405,0
20241011,183800,271845965,4405,4405,4405,4405,0
20241011,183700,271845965,4405,4405,4405,4405,0
20241011,183600,271845965,4405,4405,4405,4405,0
20241011,183500,271845965,4405,4405,4405,4405,0
20241011,183400,271845965,4405,4405,4405,4405,0
20241011,183300,271845965,4405,4405,4405,4405,0
20241011,183200,271845965,4405,4405,4405,4405,0
20241011,183100,271845965,4405,4405,4405,4405,0
20241011,183000,271845965,4405,4405,4405,4405,0
20241011,182900,271845965,4405,4405,4405,4405,0
20241011,182800,271845965,4405,4405,4405,4405,0
20241011,182700,271845965,4405,4405,4405,4405,0
20241011,182600,271845965,4405,4405,4405,4405,0
20241011,182500,271845965,4405,4405,4405,4405,0
20241011,182400,271845965,4405,4405,4405,4405,0
20241011,182300,271845965,4405,4405,4405,4405,0
20241011,182200,271845965,4405,4405,4405,4405,0
20241011,182100,271845965,4405,4405,4405,4405,0
20241011,182000,271845965,4405,4405,4405,4405,0
20241011,181900,271845965,4405,4405,4405,4405,0
20241011,181800,271845965,4405,4405,4405,4405,0
20241011,181700,271845965,4405,4405,4405,4405,0
20241011,181600,271845965,4405,4405,4405,4405,0
20241011,181500,271845965,4405,4405,4405,4405,0
20241011,181400,271845965,4405,4405,4405,4405,0
20241011,181300,271845965,4405,4405,4405,4405,0
20241011,181200,271845965,4405,4405,4405,4405,488
20241011,181100,271845965,4405,4405,4405,4405,0
20241011,181000,271845965,4405,4405,4405,4405,0
20241011,180900,271845965,4405,4405,4405,4405,0
20241011,180800,271845965,4405,4405,4405,4405,0
20241011,180700,271845965,4405,4405,4405,4405,0
20241011,180600,271845965,4405,4405,4405,4405,0
20241011,180500,271845965,4405,4405,4405,4405,0
20241011,180400,271845965,4405,4405,4405,4405,0
20241011,180300,271845965,4405,4405,4405,4405,0
20241011,180200,271845965,4405,4405,4405,4405,0
20241011,180100,271845965,4405,4405,4405,4405,0
20241011,180000,271845965,4405,4405,4405,4405,0
20241011,175900,271845965,4405,4405,4405,4405,0
20241011,175800,271845965,4405,4405,4405,4405,0
20241011,175700,271845965,4405,4405,4405,4405,0
20241011,175600,271845965,4405,4405,4405,4405,0
20241011,175500,271845965,4405,4405,4405,4405,0
20241011,175400,271845965,4405,4405,4405,4405,0
20241011,175300,271845965,4405,4405,4405,4405,0
20241011,175200,271845965,4405,4405,4405,4405,0
20241011,175100,271845965,4405,4405,4405,4405,0
20241011,175000,271845965,4405,4405,4405,4405,0
20241011,174900,271845965,4405,4405,4405,4405,0
20241011,174800,271845965,4405,4405,4405,4405,0
20241011,174700,271845965,4405,4405,4405,4405,0
20241011,174600,271845965,4405,4405,4405,4405,0
20241011,174500,271845965,4405,4405,4405,4405,0
20241011,174400,271845965,4405,4405,4405,4405,0
20241011,174300,271845965,4405,4405,4405,4405,0
20241011,174200,271845965,4405,4405,4405,4405,488
20241011,174100,271845965,4405,4405,4405,4405,0
20241011,174000,271845965,4405,4405,4405,4405,0
20241011,173900,271845965,4405,4405,4405,4405,0
20241011,173800,271845965,4405,4405,4405,4405,0
20241011,173700,271845965,4405,4405,4405,4405,0
20241011,173600,271845965,4405,4405,4405,4405,0
20241011,173500,271845965,4405,4405,4405,4405,0
20241011,173400,271845965,4405,4405,4405,4405,0
20241011,173300,271845965,4405,4405,4405,4405,0
20241011,173200,271845965,4405,4405,4405,4405,0
20241011,173100,271845965,4405,4405,4405,4405,0
20241011,173000,271845965,4405,4405,4405,4405,0
20241011,172900,271845965,4405,4405,4405,4405,0
20241011,172800,271845965,4405,4405,4405,4405,0
20241011,172700,271845965,4405,4405,4405,4405,0
20241011,172600,271845965,4405,4405,4405,4405,0
20241011,172500,271845965,4405,4405,4405,4405,0
20241011,172400,271845965,4405,4405,4405,4405,0
20241011,172300,271845965,4405,4405,4405,4405,0
20241011,172200,271845965,4405,4405,4405,4405,0
20241011,172100,271845965,4405,4405,4405,4405,0
20241011,172000,271845965,4405,4405,4405,4405,0
20241011,171900,271845965,4405,4405,4405,4405,0
20241011,171800,271845965,4405,4405,4405,4405,0
20241011,171700,271845965,4405,4405,4405,4405,0
20241011,171600,271845965,4405,4405,4405,4405,0
20241011,171500,271845965,4405,4405,4405,4405,0
20241011,171400,271845965,4405,4405,4405,4405,0
20241011,171300,271845965,4405,4405,4405,4405,0
20241011,171200,271845965,4405,4405,4405,4405,488
20241011,171100,271845965,4405,4405,4405,4405,0
20241011,171000,271845965,4405,4405,4405,4405,0
20241011,170900,271845965,4405,4405,4405,4405,0
20241011,170800,271845965,4405,4405,4405,4405,0
20241011,170700,271845965,4405,4405,4405,4405,0
20241011,170600,271845965,4405,4405,4405,4405,0
20241011,170500,271845965,4405,4405,4405,4405,0
20241011,170400,271845965,4405,4405,4405,4405,0
20241011,170300,271845965,4405,4405,4405,4405,0
20241011,170200,271845965,4405,4405,4405,4405,0
20241011,170100,271845965,4405,4405,4405,4405,0
20241011,170000,271845965,4405,4405,4405,4405,0
20241011,165900,271845965,4405,4405,4405,4405,0
20241011,165800,271845965,4405,4405,4405,4405,0
20241011,165700,271845965,4405,4405,4405,4405,0
20241011,165600,271845965,4405,4405,4405,4405,0
20241011,165500,271845965,4405,4405,4405,4405,0
20241011,165400,271845965,4405,4405,4405,4405,0
20241011,165300,271845965,4405,4405,4405,4405,0
20241011,165200,271845965,4405,4405,4405,4405,0
20241011,165100,271845965,4405,4405,4405,4405,0
20241011,165000,271845965,4405,4405,4405,4405,0
20241011,164900,271845965,4405,4405,4405,4405,0
20241011,164800,271845965,4405,4405,4405,4405,0
20241011,164700,271845965,4405,4405,4405,4405,0
20241011,164600,271845965,4405,4405,4405,4405,0
20241011,164500,271845965,4405,4405,4405,4405,0
20241011,164400,271845965,4405,4405,4405,4405,0
20241011,164300,271845965,4405,4405,4405,4405,0
20241011,164200,271845965,4405,4405,4405,4405,488
20241011,164100,271845965,4405,4405,4405,4405,0
20241011,164000,271845965,4405,4405,4405,4405,0
20241011,163900,271845965,4405,4405,4405,4405,0
20241011,163800,271845965,4405,4405,4405,4405,0
20241011,163700,271845965,4405,4405,4405,4405,0
20241011,163600,271845965,4405,4405,4405,4405,0
20241011,163500,271845965,4405,4405,4405,4405,0
20241011,163400,271845965,4405,4405,4405,4405,0
20241011,163300,271845965,4405,4405,4405,4405,0
20241011,163200,271845965,4405,4405,4405,4405,0
20241011,163100,271845965,4405,4405,4405,4405,0
20241011,163000,271845965,4405,4405,4405,4405,0
20241011,162900,271845965,4405,4405,4405,4405,0
20241011,162800,271845965,4405,4405,4405,4405,0
20241011,162700,271845965,4405,4405,4405,4405,0
20241011,162600,271845965,4405,4405,4405,4405,0
20241011,162500,271845965,4405,4405,4405,4405,0
20241011,162400,271845965,4405,4405,4405,4405,0
20241011,162300,271845965,4405,4405,4405,4405,0
20241011,162200,271845965,4405,4405,4405,4405,0
20241011,162100,271845965,4405,4405,4405,4405,0
20241011,162000,271845965,4405,4405,4405,4405,0
20241011,161900,271845965,4405,4405,4405,4405,0
20241011,161800,271845965,4405,4405,4405,4405,0
20241011,161700,271845965,4405,4405,4405,4405,0
20241011,161600,271845965,4405,4405,4405,4405,0
20241011,161500,271845965,4405,4405,4405,4405,0
20241011,161400,271845965,4405,4405,4405,4405,0
20241011,161300,271845965,4405,4405,4405,4405,0
20241011,161200,271845965,4405,4405,4405,4405,488
20241011,161100,271845965,4405,4405,4405,4405,0
20241011,161000,271845965,4405,4405,4405,4405,0
20241011,160900,271845965,4405,4405,4405,4405,0
20241011,160800,271845965,4405,4405,4405,4405,0
20241011,160700,271845965,4405,4405,4405,4405,0
20241011,160600,271845965,4405,4405,4405,4405,0
20241011,160500,271845965,4405,4405,4405,4405,0
20241011,160400,271845965,4405,4405,4405,4405,0
20241011,160300,271845965,4405,4405,4405,4405,0
20241011,160200,271845965,4405,4405,4405,4405,0
20241011,160100,271845965,4405,4405,4405,4405,0
20241011,160000,271845965,4405,4405,4405,4405,0
20241011,155900,271845965,4405,4405,4405,4405,0
20241011,155800,271845965,4405,4405,4405,4405,0
20241011,155700,271845965,4405,4405,4405,4405,0
20241011,155600,271845965,4405,4405,4405,4405,0
20241011,155500,271845965,4405,4405,4405,4405,0
20241011,155400,271845965,4405,4405,4405,4405,0
20241011,155300,271845965,4405,4405,4405,4405,0
20241011,155200,271845965,4405,4405,4405,4405,0
20241011,155100,271845965,4405,4405,4405,4405,0
20241011,155000,271845965,4405,4405,4405,4405,0
20241011,154900,271845965,4405,4405,4405,4405,0
20241011,154800,271845965,4405,4405,4405,4405,0
20241011,154700,271845965,4405,4405,4405,4405,0
20241011,154600,271845965,4405,4405,4405,4405,0
20241011,154500,271845965,4405,4405,4405,4405,0
20241011,154400,271845965,4405,4405,4405,4405,0
20241011,154300,271845965,4405,4405,4405,4405,0
20241011,154200,271845965,4405,4405,4405,4405,488
20241011,154100,271845965,4405,4405,4405,4405,0
20241011,154000,271845965,4405,4405,4405,4405,0
20241011,153900,271845965,4405,4405,4405,4405,0
20241011,153800,271845965,4405,4405,4405,4405,0
20241011,153700,271845965,4405,4405,4405,4405,0
20241011,153600,271845965,4405,4405,4405,4405,0
20241011,153500,271845965,4405,4405,4405,4405,0
20241011,153400,271845965,4405,4405,4405,4405,0
20241011,153300,271845965,4405,4405,4405,4405,0
20241011,153200,271845965,4405,4405,4405,4405,0
20241011,153100,271845965,4405,4405,4405,4405,0
20241011,153000,271845965,4405,4405,4405,4405,488
20241011,152900,269696325,4425,4425,4425,4425,0
20241011,152800,269696325,4425,4425,4425,4425,0
20241011,152700,269696325,4425,4425,4425,4425,0
20241011,152600,269696325,4425,4425,4425,4425,0
20241011,152500,269696325,4425,4425,4425,4425,0
20241011,152400,269696325,4425,4425,4425,4425,0
20241011,152300,269696325,4425,4425,4425,4425,0
20241011,152200,269696325,4425,4425,4425,4425,0
20241011,152100,269696325,4425,4425,4425,4425,0
20241011,152000,269696325,4425,4425,4425,4425,0
20241011,151900,269696325,4425,4400,4425,4400,139
20241011,151800,269084700,4425,4425,4425,4425,16
20241011,151700,269013900,4425,4405,4425,4405,302
20241011,151600,267683540,4425,4425,4425,4425,33
20241011,151500,267537515,4425,4425,4425,4425,0
20241011,151400,267537515,4425,4425,4425,4425,4
20241011,151300,267519815,4425,4425,4425,4425,42
20241011,151200,267333965,4420,4420,4420,4420,300
20241011,151100,266007965,4420,4420,4420,4420,0
20241011,151000,266007965,4420,4420,4420,4420,2871
20241011,150900,253318145,4420,4420,4420,4420,1
20241011,150800,253313725,4395,4395,4395,4395,0
20241011,150700,253313725,4395,4395,4395,4395,156
20241011,150600,252628105,4420,4390,4420,4390,51
20241011,150500,252404185,4425,4425,4425,4425,0
20241011,150400,252404185,4425,4425,4425,4425,0
20241011,150300,252404185,4425,4425,4425,4425,0
20241011,150200,252404185,4425,4420,4425,4420,20
20241011,150100,252315690,4425,4425,4425,4425,1
20241011,150000,252311265,4390,4400,4400,4370,1009
20241011,145900,247882925,4425,4425,4425,4425,0
20241011,145800,247882925,4425,4425,4425,4425,2
20241011,145700,247874075,4425,4425,4425,4425,1
20241011,145600,247869650,4400,4400,4400,4395,3027
20241011,145500,234550985,4400,4420,4420,4400,1177
20241011,145400,229363615,4425,4425,4425,4425,1
20241011,145300,229359190,4420,4420,4420,4420,159
20241011,145200,228656410,4420,4415,4420,4415,13
20241011,145100,228598955,4420,4420,4420,4420,0
20241011,145000,228598955,4420,4420,4420,4420,548
20241011,144900,226176795,4425,4425,4425,4425,2
20241011,144800,226167945,4425,4425,4425,4425,7
20241011,144700,226136970,4410,4410,4410,4410,0
20241011,144600,226136970,4410,4430,4430,4410,70
20241011,144500,225827490,4440,4440,4440,4440,0
20241011,144400,225827490,4440,4430,4440,4430,794
20241011,144300,222303565,4435,4435,4435,4435,78
20241011,144200,221957635,4440,4435,4440,4435,83
20241011,144100,221589510,4435,4435,4435,4435,33
20241011,144000,221443155,4440,4430,4440,4430,603
20241011,143900,218769740,4420,4420,4420,4420,0
20241011,143800,218769740,4420,4420,4420,4420,2
20241011,143700,218760900,4420,4420,4420,4420,0
20241011,143600,218760900,4420,4420,4420,4420,0
20241011,143500,218760900,4420,4420,4420,4420,0
20241011,143400,218760900,4420,4420,4420,4420,0
20241011,143300,218760900,4420,4420,4420,4420,0
20241011,143200,218760900,4420,4420,4420,4420,50
20241011,143100,218539900,4420,4420,4420,4420,0
20241011,143000,218539900,4420,4420,4420,4420,4
20241011,142900,218522220,4435,4435,4435,4435,0
20241011,142800,218522220,4435,4430,4435,4430,82
20241011,142700,218158910,4435,4435,4435,4435,46
20241011,142600,217954900,4435,4435,4435,4435,0
20241011,142500,217954900,4435,4425,4435,4425,1576
20241011,142400,210972725,4430,4430,4430,4430,0
20241011,142300,210972725,4430,4430,4430,4430,0
20241011,142200,210972725,4430,4430,4430,4430,0
20241011,142100,210972725,4430,4430,4430,4430,0
20241011,142000,210972725,4430,4430,4430,4430,0
20241011,141900,210972725,4430,4430,4430,4430,0
20241011,141800,210972725,4430,4435,4435,4430,310
20241011,141700,209598275,4435,4435,4435,4435,0
20241011,141600,209598275,4435,4435,4435,4435,0
20241011,141500,209598275,4435,4435,4435,4435,145
20241011,141400,208955200,4440,4440,4440,4440,0
20241011,141300,208955200,4440,4435,4440,4435,54
20241011,141200,208715525,4435,4415,4435,4415,938
20241011,141100,204560355,4430,4430,4430,4430,0
20241011,141000,204560355,4430,4430,4430,4430,151
20241011,140900,203891425,4430,4430,4430,4430,0
20241011,140800,203891425,4430,4430,4430,4430,780
20241011,140700,200436025,4430,4430,4430,4430,240
20241011,140600,199372825,4430,4420,4430,4420,1046
20241011,140500,194744545,4430,4430,4430,4430,0
20241011,140400,194744545,4430,4430,4430,4430,0
20241011,140300,194744545,4430,4430,4430,4430,0
20241011,140200,194744545,4430,4430,4430,4430,0
20241011,140100,194744545,4430,4420,4430,4420,273
20241011,140000,193535315,4435,4435,4435,4435,0
20241011,135900,193535315,4435,4430,4435,4430,108
20241011,135800,193056835,4420,4420,4420,4420,237
20241011,135700,192009295,4435,4435,4435,4435,0
20241011,135600,192009295,4435,4435,4435,4435,0
20241011,135500,192009295,4435,4435,4435,4435,0
20241011,135400,192009295,4435,4435,4435,4435,0
20241011,135300,192009295,4435,4435,4435,4435,20
20241011,135200,191920595,4420,4420,4420,4420,200
20241011,135100,191036595,4415,4415,4415,4415,0
20241011,135000,191036595,4415,4415,4415,4415,0
20241011,134900,191036595,4415,4415,4415,4415,0
20241011,134800,191036595,4415,4415,4415,4415,7
20241011,134700,191005690,4415,4415,4415,4415,3
20241011,134600,190992445,4415,4415,4415,4415,0
20241011,134500,190992445,4415,4415,4415,4415,0
20241011,134400,190992445,4415,4420,4420,4415,400
20241011,134300,189226440,4415,4415,4415,4415,8
20241011,134200,189191120,4415,4415,4415,4415,0
20241011,134100,189191120,4415,4415,4415,4415,0
20241011,134000,189191120,4415,4415,4415,4415,0
20241011,133900,189191120,4415,4415,4415,4415,0
20241011,133800,189191120,4415,4415,4415,4415,0
20241011,133700,189191120,4415,4430,4440,4415,699
20241011,133600,186098995,4430,4435,4435,4430,97
20241011,133500,185668960,4440,4440,4440,4440,48
20241011,133400,185455840,4450,4450,4450,4450,0
20241011,133300,185455840,4450,4450,4450,4450,10
20241011,133200,185411340,4455,4455,4455,4455,46
20241011,133100,185206410,4450,4450,4450,4450,11
20241011,133000,185157460,4455,4455,4455,4455,0
20241011,132900,185157460,4455,4455,4455,4455,0
20241011,132800,185157460,4455,4455,4455,4455,0
20241011,132700,185157460,4455,4455,4455,4455,0
20241011,132600,185157460,4455,4455,4455,4455,0
20241011,132500,185157460,4455,4455,4455,4455,0
20241011,132400,185157460,4455,4455,4455,4455,0
20241011,132300,185157460,4455,4455,4455,4455,0
20241011,132200,185157460,4455,4445,4455,4445,316
20241011,132100,183751720,4445,4445,4455,4445,2476
20241011,132000,172733675,4440,4420,4440,4420,541
20241011,131900,170334525,4430,4430,4430,4430,0
20241011,131800,170334525,4430,4430,4430,4430,0
20241011,131700,170334525,4430,4430,4430,4430,0
20241011,131600,170334525,4430,4430,4430,4430,0
20241011,131500,170334525,4430,4430,4430,4430,0
20241011,131400,170334525,4430,4430,4430,4430,41
20241011,131300,170152895,4430,4430,4430,4430,1
20241011,131200,170148465,4415,4415,4415,4415,0
20241011,131100,170148465,4415,4415,4415,4415,1
20241011,131000,170144050,4415,4415,4415,4415,1314
20241011,130900,164342740,4430,4430,4430,4430,0
20241011,130800,164342740,4430,4430,4430,4430,0
20241011,130700,164342740,4430,4430,4430,4430,0
20241011,130600,164342740,4430,4430,4430,4430,0
20241011,130500,164342740,4430,4430,4430,4430,72
20241011,130400,164023780,4430,4425,4430,4425,620
20241011,130300,161277185,4430,4430,4430,4430,0
20241011,130200,161277185,4430,4430,4430,4430,0
20241011,130100,161277185,4430,4430,4430,4430,0
20241011,130000,161277185,4430,4430,4430,4430,0
20241011,125900,161277185,4430,4430,4430,4430,0
20241011,125800,161277185,4430,4430,4430,4430,44
20241011,125700,161082265,4420,4420,4420,4420,0
20241011,125600,161082265,4420,4420,4420,4420,0
20241011,125500,161082265,4420,4420,4420,4420,0
20241011,125400,161082265,4420,4420,4420,4420,0
20241011,125300,161082265,4420,4420,4420,4420,0
20241011,125200,161082265,4420,4420,4420,4420,0
20241011,125100,161082265,4420,4420,4420,4420,770
20241011,125000,157678865,4420,4420,4420,4420,0
20241011,124900,157678865,4420,4420,4420,4420,230
20241011,124800,156662265,4420,4420,4420,4420,30
20241011,124700,156529665,4430,4430,4430,4430,0
20241011,124600,156529665,4430,4430,4430,4430,0
20241011,124500,156529665,4430,4430,4430,4430,0
20241011,124400,156529665,4430,4430,4430,4430,43
20241011,124300,156339175,4425,4425,4425,4425,1
20241011,124200,156334750,4420,4420,4420,4420,0
20241011,124100,156334750,4420,4420,4420,4420,0
20241011,124000,156334750,4420,4420,4420,4420,0
20241011,123900,156334750,4420,4420,4420,4420,13
20241011,123800,156277290,4420,4420,4420,4420,0
20241011,123700,156277290,4420,4430,4430,4420,595
20241011,123600,153644980,4430,4430,4430,4430,49
20241011,123500,153427910,4425,4425,4425,4425,9
20241011,123400,153388085,4425,4425,4425,4425,0
20241011,123300,153388085,4425,4425,4425,4425,0
20241011,123200,153388085,4425,4420,4425,4420,357
20241011,123100,151809850,4420,4420,4420,4420,0
20241011,123000,151809850,4420,4420,4420,4420,0
20241011,122900,151809850,4420,4420,4420,4420,47
20241011,122800,151602110,4420,4415,4420,4415,82
20241011,122700,151239675,4425,4425,4425,4425,0
20241011,122600,151239675,4425,4425,4425,4425,0
20241011,122500,151239675,4425,4425,4425,4425,0
20241011,122400,151239675,4425,4425,4425,4425,0
20241011,122300,151239675,4425,4425,4425,4425,0
20241011,122200,151239675,4425,4425,4425,4425,45
20241011,122100,151040550,4425,4425,4425,4425,0
20241011,122000,151040550,4425,4425,4425,4425,0
20241011,121900,151040550,4425,4425,4425,4425,0
20241011,121800,151040550,4425,4425,4425,4425,100
20241011,121700,150598050,4430,4430,4430,4430,0
20241011,121600,150598050,4430,4430,4430,4430,0
20241011,121500,150598050,4430,4430,4430,4430,0
20241011,121400,150598050,4430,4430,4430,4430,0
20241011,121300,150598050,4430,4430,4430,4430,0
20241011,121200,150598050,4430,4430,4430,4430,0
20241011,121100,150598050,4430,4425,4430,4425,142
20241011,121000,149969375,4425,4425,4425,4425,0
20241011,120900,149969375,4425,4420,4425,4420,2
20241011,120800,149960530,4400,4415,4425,4400,1755
20241011,120700,142226590,4430,4430,4430,4430,0
20241011,120600,142226590,4430,4430,4430,4430,0
20241011,120500,142226590,4430,4430,4430,4430,0
20241011,120400,142226590,4430,4430,4430,4430,31
20241011,120300,142089260,4430,4430,4430,4430,0
20241011,120200,142089260,4430,4430,4430,4430,0
20241011,120100,142089260,4430,4430,4430,4430,0
20241011,120000,142089260,4430,4430,4430,4430,0
20241011,115900,142089260,4430,4430,4430,4430,45
20241011,115800,141889910,4415,4415,4415,4415,0
20241011,115700,141889910,4415,4415,4415,4415,124
20241011,115600,141342450,4415,4420,4420,4415,200
20241011,115500,140459445,4415,4415,4415,4415,0
20241011,115400,140459445,4415,4425,4435,4415,485
20241011,115300,138316455,4435,4435,4435,4435,0
20241011,115200,138316455,4435,4435,4435,4435,0
20241011,115100,138316455,4435,4435,4435,4435,0
20241011,115000,138316455,4435,4435,4435,4435,0
20241011,114900,138316455,4435,4435,4435,4435,0
20241011,114800,138316455,4435,4435,4435,4435,0
20241011,114700,138316455,4435,4435,4435,4435,0
20241011,114600,138316455,4435,4435,4435,4435,47
20241011,114500,138108010,4430,4430,4430,4430,0
20241011,114400,138108010,4430,4430,4430,4430,0
20241011,114300,138108010,4430,4430,4430,4430,0
20241011,114200,138108010,4430,4430,4430,4430,29
20241011,114100,137979540,4430,4430,4430,4430,29
20241011,114000,137851070,4435,4435,4435,4435,0
20241011,113900,137851070,4435,4435,4435,4435,0
20241011,113800,137851070,4435,4435,4435,4435,0
20241011,113700,137851070,4435,4435,4435,4435,0
20241011,113600,137851070,4435,4435,4435,4435,0
20241011,113500,137851070,4435,4435,4435,4435,0
20241011,113400,137851070,4435,4435,4435,4435,0
20241011,113300,137851070,4435,4435,4435,4435,0
20241011,113200,137851070,4435,4435,4435,4435,0
20241011,113100,137851070,4435,4435,4435,4435,488
20241011,113000,135686790,4440,4440,4440,4440,1
20241011,112900,135682350,4440,4440,4440,4440,23
20241011,112800,135580230,4440,4440,4440,4440,0
20241011,112700,135580230,4440,4445,4445,4440,41
20241011,112600,135397990,4445,4450,4450,4445,162
20241011,112500,134677340,4455,4455,4455,4455,10
20241011,112400,134632790,4455,4455,4455,4455,200
20241011,112300,133741790,4455,4445,4455,4445,465
20241011,112200,131672270,4440,4430,4440,4430,295
20241011,112100,130363350,4420,4420,4420,4420,0
20241011,112000,130363350,4420,4420,4420,4420,0
20241011,111900,130363350,4420,4420,4420,4420,0
20241011,111800,130363350,4420,4420,4420,4420,0
20241011,111700,130363350,4420,4420,4420,4420,25
20241011,111600,130252850,4420,4435,4435,4420,2
20241011,111500,130243995,4435,4435,4435,4435,0
20241011,111400,130243995,4435,4435,4435,4435,49
20241011,111300,130026680,4435,4435,4435,4435,0
20241011,111200,130026680,4435,4435,4435,4435,0
20241011,111100,130026680,4435,4435,4435,4435,0
20241011,111000,130026680,4435,4435,4435,4435,374
20241011,110900,128367990,4435,4430,4435,4430,72
20241011,110800,128048710,4440,4440,4440,4440,0
20241011,110700,128048710,4440,4440,4440,4440,0
20241011,110600,128048710,4440,4440,4440,4440,75
20241011,110500,127715710,4440,4435,4440,4435,322
20241011,110400,126286880,4435,4430,4435,4430,435
20241011,110300,124359285,4430,4430,4430,4430,0
20241011,110200,124359285,4430,4430,4430,4430,0
20241011,110100,124359285,4430,4430,4430,4430,0
20241011,110000,124359285,4430,4430,4430,4430,0
20241011,105900,124359285,4430,4420,4430,4420,50
20241011,105800,124137795,4420,4420,4420,4420,0
20241011,105700,124137795,4420,4420,4420,4420,0
20241011,105600,124137795,4420,4420,4420,4420,0
20241011,105500,124137795,4420,4420,4420,4420,0
20241011,105400,124137795,4420,4420,4420,4420,0
20241011,105300,124137795,4420,4420,4420,4420,0
20241011,105200,124137795,4420,4425,4425,4420,193
20241011,105100,123284390,4425,4425,4425,4425,45
20241011,105000,123085265,4430,4430,4430,4430,0
20241011,104900,123085265,4430,4430,4430,4430,0
20241011,104800,123085265,4430,4430,4430,4430,30
20241011,104700,122952365,4430,4430,4430,4430,10
20241011,104600,122908065,4435,4435,4435,4435,22
20241011,104500,122810495,4435,4435,4435,4410,3
20241011,104400,122797215,4410,4410,4410,4410,0
20241011,104300,122797215,4410,4410,4410,4410,0
20241011,104200,122797215,4410,4410,4410,4410,0
20241011,104100,122797215,4410,4410,4410,4410,0
20241011,104000,122797215,4410,4410,4410,4410,218
20241011,103900,121835835,4410,4410,4410,4410,64
20241011,103800,121553595,4410,4410,4410,4410,0
20241011,103700,121553595,4410,4410,4410,4410,85
20241011,103600,121178745,4410,4410,4410,4410,0
20241011,103500,121178745,4410,4415,4415,4410,37
20241011,103400,121015415,4415,4415,4415,4415,0
20241011,103300,121015415,4415,4415,4415,4415,500
20241011,103200,118807915,4440,4440,4440,4440,79
20241011,103100,118457155,4440,4440,4440,4440,0
20241011,103000,118457155,4440,4440,4440,4440,0
20241011,102900,118457155,4440,4440,4450,4440,132
20241011,102800,117870855,4450,4450,4450,4450,48
20241011,102700,117657255,4440,4440,4440,4440,228
20241011,102600,116644935,4440,4440,4440,4440,0
20241011,102500,116644935,4440,4440,4440,4440,0
20241011,102400,116644935,4440,4440,4440,4440,0
20241011,102300,116644935,4440,4440,4440,4440,0
20241011,102200,116644935,4440,4440,4440,4440,0
20241011,102100,116644935,4440,4440,4440,4440,0
20241011,102000,116644935,4440,4440,4440,4440,0
20241011,101900,116644935,4440,4440,4440,4440,0
20241011,101800,116644935,4440,4440,4440,4440,0
20241011,101700,116644935,4440,4440,4440,4440,0
20241011,101600,116644935,4440,4440,4440,4440,0
20241011,101500,116644935,4440,4440,4440,4440,350
20241011,101400,115090935,4455,4440,4455,4440,100
20241011,101300,114646920,4440,4440,4440,4440,53
20241011,101200,114411600,4440,4460,4460,4440,273
20241011,101100,113194045,4470,4450,4470,4450,1297
20241011,101000,107419820,4415,4440,4450,4415,2046
20241011,100900,98323330,4440,4440,4440,4440,0
20241011,100800,98323330,4440,4435,4440,4435,443
20241011,100700,96358415,4435,4435,4435,4435,2
20241011,100600,96349545,4435,4435,4435,4435,2
20241011,100500,96340675,4435,4435,4435,4435,0
20241011,100400,96340675,4435,4435,4435,4435,3
20241011,100300,96327370,4430,4430,4430,4430,0
20241011,100200,96327370,4430,4430,4430,4430,0
20241011,100100,96327370,4430,4420,4430,4420,1051
20241011,100000,91677485,4420,4420,4420,4420,167
20241011,095900,90939345,4420,4420,4420,4420,8
20241011,095800,90903985,4420,4410,4420,4410,120
20241011,095700,90373995,4410,4400,4410,4400,211
20241011,095600,89445585,4400,4400,4400,4400,0
20241011,095500,89445585,4400,4400,4400,4400,170
20241011,095400,88697585,4400,4400,4400,4400,300
20241011,095300,87377585,4400,4405,4405,4400,105
20241011,095200,86915255,4410,4410,4410,4410,0
20241011,095100,86915255,4410,4410,4410,4410,1
20241011,095000,86910845,4405,4405,4405,4405,5
20241011,094900,86888820,4410,4410,4410,4410,140
20241011,094800,86271420,4410,4400,4410,4400,291
20241011,094700,84990000,4410,4410,4410,4410,0
20241011,094600,84990000,4410,4410,4410,4410,0
20241011,094500,84990000,4410,4410,4410,4410,0
20241011,094400,84990000,4410,4410,4410,4410,1
20241011,094300,84985590,4410,4410,4410,4410,0
20241011,094200,84985590,4410,4410,4410,4410,16
20241011,094100,84915030,4400,4400,4400,4400,0
20241011,094000,84915030,4400,4400,4400,4400,0
20241011,093900,84915030,4400,4400,4400,4400,202
20241011,093800,84026230,4400,4400,4400,4400,71
20241011,093700,83713830,4395,4395,4395,4395,0
20241011,093600,83713830,4395,4400,4400,4395,278
20241011,093500,82491065,4395,4395,4395,4395,15
20241011,093400,82425140,4425,4400,4425,4400,52
20241011,093300,82195845,4395,4395,4395,4395,0
20241011,093200,82195845,4395,4410,4410,4395,150
20241011,093100,81536295,4420,4420,4420,4420,0
20241011,093000,81536295,4420,4395,4420,4395,35
20241011,092900,81382145,4425,4425,4425,4425,0
20241011,092800,81382145,4425,4425,4425,4425,0
20241011,092700,81382145,4425,4425,4425,4425,22
20241011,092600,81284795,4430,4430,4430,4430,125
20241011,092500,80731045,4440,4420,4440,4355,1611
20241011,092400,73624185,4445,4440,4450,4440,632
20241011,092300,70814625,4440,4415,4440,4415,2043
20241011,092200,61761945,4425,4415,4425,4415,1057
20241011,092100,57090600,4410,4385,4410,4385,1045
20241011,092000,52489075,4385,4385,4385,4385,0
20241011,091900,52489075,4385,4385,4385,4385,39
20241011,091800,52318060,4385,4405,4405,4385,20
20241011,091700,52230140,4405,4405,4405,4405,40
20241011,091600,52053940,4405,4405,4405,4405,52
20241011,091500,51824880,4410,4410,4410,4410,22
20241011,091400,51727860,4390,4390,4390,4390,0
20241011,091300,51727860,4390,4395,4395,4390,151
20241011,091200,51064455,4395,4395,4395,4395,3
20241011,091100,51051270,4415,4390,4415,4390,34
20241011,091000,50901885,4435,4405,4435,4390,4024
20241011,090900,33143535,4400,4350,4400,4350,1243
20241011,090800,27685745,4350,4375,4380,4350,292
20241011,090700,26413390,4370,4370,4370,4330,1160
20241011,090600,21361595,4370,4350,4370,4340,520
20241011,090500,19100105,4375,4375,4375,4370,26
20241011,090400,18986380,4375,4345,4375,4320,814
20241011,090300,15435970,4340,4305,4340,4295,1710
20241011,090200,8081760,4300,4300,4300,4300,585
20241011,090100,5566260,4300,4325,4325,4300,358
20241011,090000,4024885,4320,4300,4320,4300,936