KissMeData/033320/min/candle-20241104.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241104,191400,2355595845,4000,4000,4000,4000,32822
20241104,191300,2355595845,4000,4000,4000,4000,0
20241104,191200,2355595845,4000,4000,4000,4000,0
20241104,191100,2355595845,4000,4000,4000,4000,0
20241104,191000,2355595845,4000,4000,4000,4000,0
20241104,190900,2355595845,4000,4000,4000,4000,0
20241104,190800,2355595845,4000,4000,4000,4000,0
20241104,190700,2355595845,4000,4000,4000,4000,0
20241104,190600,2355595845,4000,4000,4000,4000,0
20241104,190500,2355595845,4000,4000,4000,4000,0
20241104,190400,2355595845,4000,4000,4000,4000,0
20241104,190300,2355595845,4000,4000,4000,4000,0
20241104,190200,2355595845,4000,4000,4000,4000,0
20241104,190100,2355595845,4000,4000,4000,4000,0
20241104,190000,2355595845,4000,4000,4000,4000,0
20241104,185900,2355595845,4000,4000,4000,4000,0
20241104,185800,2355595845,4000,4000,4000,4000,0
20241104,185700,2355595845,4000,4000,4000,4000,0
20241104,185600,2355595845,4000,4000,4000,4000,0
20241104,185500,2355595845,4000,4000,4000,4000,0
20241104,185400,2355595845,4000,4000,4000,4000,0
20241104,185300,2355595845,4000,4000,4000,4000,0
20241104,185200,2355595845,4000,4000,4000,4000,0
20241104,185100,2355595845,4000,4000,4000,4000,0
20241104,185000,2355595845,4000,4000,4000,4000,0
20241104,184900,2355595845,4000,4000,4000,4000,0
20241104,184800,2355595845,4000,4000,4000,4000,0
20241104,184700,2355595845,4000,4000,4000,4000,0
20241104,184600,2355595845,4000,4000,4000,4000,0
20241104,184500,2355595845,4000,4000,4000,4000,0
20241104,184400,2355595845,4000,4000,4000,4000,32822
20241104,184300,2355595845,4000,4000,4000,4000,0
20241104,184200,2355595845,4000,4000,4000,4000,0
20241104,184100,2355595845,4000,4000,4000,4000,0
20241104,184000,2355595845,4000,4000,4000,4000,0
20241104,183900,2355595845,4000,4000,4000,4000,0
20241104,183800,2355595845,4000,4000,4000,4000,0
20241104,183700,2355595845,4000,4000,4000,4000,0
20241104,183600,2355595845,4000,4000,4000,4000,0
20241104,183500,2355595845,4000,4000,4000,4000,0
20241104,183400,2355595845,4000,4000,4000,4000,0
20241104,183300,2355595845,4000,4000,4000,4000,0
20241104,183200,2355595845,4000,4000,4000,4000,0
20241104,183100,2355595845,4000,4000,4000,4000,0
20241104,183000,2355595845,4000,4000,4000,4000,0
20241104,182900,2355595845,4000,4000,4000,4000,0
20241104,182800,2355595845,4000,4000,4000,4000,0
20241104,182700,2355595845,4000,4000,4000,4000,0
20241104,182600,2355595845,4000,4000,4000,4000,0
20241104,182500,2355595845,4000,4000,4000,4000,0
20241104,182400,2355595845,4000,4000,4000,4000,0
20241104,182300,2355595845,4000,4000,4000,4000,0
20241104,182200,2355595845,4000,4000,4000,4000,0
20241104,182100,2355595845,4000,4000,4000,4000,0
20241104,182000,2355595845,4000,4000,4000,4000,0
20241104,181900,2355595845,4000,4000,4000,4000,0
20241104,181800,2355595845,4000,4000,4000,4000,0
20241104,181700,2355595845,4000,4000,4000,4000,0
20241104,181600,2355595845,4000,4000,4000,4000,0
20241104,181500,2355595845,4000,4000,4000,4000,0
20241104,181400,2355595845,4000,4000,4000,4000,32822
20241104,181300,2355595845,4000,4000,4000,4000,0
20241104,181200,2355595845,4000,4000,4000,4000,0
20241104,181100,2355595845,4000,4000,4000,4000,0
20241104,181000,2355595845,4000,4000,4000,4000,0
20241104,180900,2355595845,4000,4000,4000,4000,0
20241104,180800,2355595845,4000,4000,4000,4000,0
20241104,180700,2355595845,4000,4000,4000,4000,0
20241104,180600,2355595845,4000,4000,4000,4000,0
20241104,180500,2355595845,4000,4000,4000,4000,0
20241104,180400,2355595845,4000,4000,4000,4000,0
20241104,180300,2355595845,4000,4000,4000,4000,0
20241104,180200,2355595845,4000,4000,4000,4000,0
20241104,180100,2355595845,4000,4000,4000,4000,0
20241104,180000,2355595845,4000,4000,4000,4000,0
20241104,175900,2355595845,4000,4000,4000,4000,0
20241104,175800,2355595845,4000,4000,4000,4000,0
20241104,175700,2355595845,4000,4000,4000,4000,0
20241104,175600,2355595845,4000,4000,4000,4000,0
20241104,175500,2355595845,4000,4000,4000,4000,0
20241104,175400,2355595845,4000,4000,4000,4000,0
20241104,175300,2355595845,4000,4000,4000,4000,0
20241104,175200,2355595845,4000,4000,4000,4000,0
20241104,175100,2355595845,4000,4000,4000,4000,0
20241104,175000,2355595845,4000,4000,4000,4000,0
20241104,174900,2355595845,4000,4000,4000,4000,0
20241104,174800,2355595845,4000,4000,4000,4000,0
20241104,174700,2355595845,4000,4000,4000,4000,0
20241104,174600,2355595845,4000,4000,4000,4000,0
20241104,174500,2355595845,4000,4000,4000,4000,0
20241104,174400,2355595845,4000,4000,4000,4000,32822
20241104,174300,2355595845,4000,4000,4000,4000,0
20241104,174200,2355595845,4000,4000,4000,4000,0
20241104,174100,2355595845,4000,4000,4000,4000,0
20241104,174000,2355595845,4000,4000,4000,4000,0
20241104,173900,2355595845,4000,4000,4000,4000,0
20241104,173800,2355595845,4000,4000,4000,4000,0
20241104,173700,2355595845,4000,4000,4000,4000,0
20241104,173600,2355595845,4000,4000,4000,4000,0
20241104,173500,2355595845,4000,4000,4000,4000,0
20241104,173400,2355595845,4000,4000,4000,4000,0
20241104,173300,2355595845,4000,4000,4000,4000,0
20241104,173200,2355595845,4000,4000,4000,4000,0
20241104,173100,2355595845,4000,4000,4000,4000,0
20241104,173000,2355595845,4000,4000,4000,4000,0
20241104,172900,2355595845,4000,4000,4000,4000,0
20241104,172800,2355595845,4000,4000,4000,4000,0
20241104,172700,2355595845,4000,4000,4000,4000,0
20241104,172600,2355595845,4000,4000,4000,4000,0
20241104,172500,2355595845,4000,4000,4000,4000,0
20241104,172400,2355595845,4000,4000,4000,4000,0
20241104,172300,2355595845,4000,4000,4000,4000,0
20241104,172200,2355595845,4000,4000,4000,4000,0
20241104,172100,2355595845,4000,4000,4000,4000,0
20241104,172000,2355595845,4000,4000,4000,4000,0
20241104,171900,2355595845,4000,4000,4000,4000,0
20241104,171800,2355595845,4000,4000,4000,4000,0
20241104,171700,2355595845,4000,4000,4000,4000,0
20241104,171600,2355595845,4000,4000,4000,4000,0
20241104,171500,2355595845,4000,4000,4000,4000,0
20241104,171400,2355595845,4000,4000,4000,4000,32822
20241104,171300,2355595845,4000,4000,4000,4000,0
20241104,171200,2355595845,4000,4000,4000,4000,0
20241104,171100,2355595845,4000,4000,4000,4000,0
20241104,171000,2355595845,4000,4000,4000,4000,0
20241104,170900,2355595845,4000,4000,4000,4000,0
20241104,170800,2355595845,4000,4000,4000,4000,0
20241104,170700,2355595845,4000,4000,4000,4000,0
20241104,170600,2355595845,4000,4000,4000,4000,0
20241104,170500,2355595845,4000,4000,4000,4000,0
20241104,170400,2355595845,4000,4000,4000,4000,0
20241104,170300,2355595845,4000,4000,4000,4000,0
20241104,170200,2355595845,4000,4000,4000,4000,0
20241104,170100,2355595845,4000,4000,4000,4000,0
20241104,170000,2355595845,4000,4000,4000,4000,0
20241104,165900,2355595845,4000,4000,4000,4000,0
20241104,165800,2355595845,4000,4000,4000,4000,0
20241104,165700,2355595845,4000,4000,4000,4000,0
20241104,165600,2355595845,4000,4000,4000,4000,0
20241104,165500,2355595845,4000,4000,4000,4000,0
20241104,165400,2355595845,4000,4000,4000,4000,0
20241104,165300,2355595845,4000,4000,4000,4000,0
20241104,165200,2355595845,4000,4000,4000,4000,0
20241104,165100,2355595845,4000,4000,4000,4000,0
20241104,165000,2355595845,4000,4000,4000,4000,0
20241104,164900,2355595845,4000,4000,4000,4000,0
20241104,164800,2355595845,4000,4000,4000,4000,0
20241104,164700,2355595845,4000,4000,4000,4000,0
20241104,164600,2355595845,4000,4000,4000,4000,0
20241104,164500,2355595845,4000,4000,4000,4000,0
20241104,164400,2355595845,4000,4000,4000,4000,32822
20241104,164300,2355595845,4000,4000,4000,4000,0
20241104,164200,2355595845,4000,4000,4000,4000,0
20241104,164100,2355595845,4000,4000,4000,4000,0
20241104,164000,2355595845,4000,4000,4000,4000,0
20241104,163900,2355595845,4000,4000,4000,4000,0
20241104,163800,2355595845,4000,4000,4000,4000,0
20241104,163700,2355595845,4000,4000,4000,4000,0
20241104,163600,2355595845,4000,4000,4000,4000,0
20241104,163500,2355595845,4000,4000,4000,4000,0
20241104,163400,2355595845,4000,4000,4000,4000,0
20241104,163300,2355595845,4000,4000,4000,4000,0
20241104,163200,2355595845,4000,4000,4000,4000,0
20241104,163100,2355595845,4000,4000,4000,4000,0
20241104,163000,2355595845,4000,4000,4000,4000,0
20241104,162900,2355595845,4000,4000,4000,4000,0
20241104,162800,2355595845,4000,4000,4000,4000,0
20241104,162700,2355595845,4000,4000,4000,4000,0
20241104,162600,2355595845,4000,4000,4000,4000,0
20241104,162500,2355595845,4000,4000,4000,4000,0
20241104,162400,2355595845,4000,4000,4000,4000,0
20241104,162300,2355595845,4000,4000,4000,4000,0
20241104,162200,2355595845,4000,4000,4000,4000,0
20241104,162100,2355595845,4000,4000,4000,4000,0
20241104,162000,2355595845,4000,4000,4000,4000,0
20241104,161900,2355595845,4000,4000,4000,4000,0
20241104,161800,2355595845,4000,4000,4000,4000,0
20241104,161700,2355595845,4000,4000,4000,4000,0
20241104,161600,2355595845,4000,4000,4000,4000,0
20241104,161500,2355595845,4000,4000,4000,4000,0
20241104,161400,2355595845,4000,4000,4000,4000,32822
20241104,161300,2355595845,4000,4000,4000,4000,0
20241104,161200,2355595845,4000,4000,4000,4000,0
20241104,161100,2355595845,4000,4000,4000,4000,0
20241104,161000,2355595845,4000,4000,4000,4000,0
20241104,160900,2355595845,4000,4000,4000,4000,0
20241104,160800,2355595845,4000,4000,4000,4000,0
20241104,160700,2355595845,4000,4000,4000,4000,0
20241104,160600,2355595845,4000,4000,4000,4000,0
20241104,160500,2355595845,4000,4000,4000,4000,0
20241104,160400,2355595845,4000,4000,4000,4000,0
20241104,160300,2355595845,4000,4000,4000,4000,0
20241104,160200,2355595845,4000,4000,4000,4000,0
20241104,160100,2355595845,4000,4000,4000,4000,0
20241104,160000,2355595845,4000,4000,4000,4000,0
20241104,155900,2355595845,4000,4000,4000,4000,0
20241104,155800,2355595845,4000,4000,4000,4000,0
20241104,155700,2355595845,4000,4000,4000,4000,0
20241104,155600,2355595845,4000,4000,4000,4000,0
20241104,155500,2355595845,4000,4000,4000,4000,0
20241104,155400,2355595845,4000,4000,4000,4000,0
20241104,155300,2355595845,4000,4000,4000,4000,0
20241104,155200,2355595845,4000,4000,4000,4000,0
20241104,155100,2355595845,4000,4000,4000,4000,0
20241104,155000,2355595845,4000,4000,4000,4000,0
20241104,154900,2355595845,4000,4000,4000,4000,0
20241104,154800,2355595845,4000,4000,4000,4000,0
20241104,154700,2355595845,4000,4000,4000,4000,0
20241104,154600,2355595845,4000,4000,4000,4000,0
20241104,154500,2355595845,4000,4000,4000,4000,0
20241104,154400,2355595845,4000,4000,4000,4000,32822
20241104,154300,2355595845,4000,4000,4000,4000,0
20241104,154200,2355595845,4000,4000,4000,4000,0
20241104,154100,2355595845,4000,4000,4000,4000,0
20241104,154000,2355595845,4000,4000,4000,4000,0
20241104,153900,2355595845,4000,4000,4000,4000,0
20241104,153800,2355595845,4000,4000,4000,4000,0
20241104,153700,2355595845,4000,4000,4000,4000,0
20241104,153600,2355595845,4000,4000,4000,4000,0
20241104,153500,2355595845,4000,4000,4000,4000,0
20241104,153400,2355595845,4000,4000,4000,4000,0
20241104,153300,2355595845,4000,4000,4000,4000,0
20241104,153200,2355595845,4000,4000,4000,4000,0
20241104,153100,2355595845,4000,4000,4000,4000,0
20241104,153000,2355595845,4000,4000,4000,4000,32822
20241104,152900,2224307845,4025,4025,4025,4025,0
20241104,152800,2224307845,4025,4025,4025,4025,0
20241104,152700,2224307845,4025,4025,4025,4025,0
20241104,152600,2224307845,4025,4025,4025,4025,0
20241104,152500,2224307845,4025,4025,4025,4025,0
20241104,152400,2224307845,4025,4025,4025,4025,0
20241104,152300,2224307845,4025,4025,4025,4025,0
20241104,152200,2224307845,4025,4025,4025,4025,0
20241104,152100,2224307845,4025,4025,4025,4025,0
20241104,152000,2224307845,4025,4025,4025,4025,0
20241104,151900,2224307845,4025,4020,4030,4020,2624
20241104,151800,2213741895,4025,4010,4025,4010,1418
20241104,151700,2208052045,4010,4020,4025,4010,7001
20241104,151600,2179933030,4025,4025,4025,4025,617
20241104,151500,2177449605,4015,4020,4020,4015,210
20241104,151400,2176605955,4015,4025,4025,4015,6562
20241104,151300,2150229335,4025,4025,4025,4025,0
20241104,151200,2150229335,4025,4025,4030,4025,892
20241104,151100,2146635935,4020,4025,4025,4020,1937
20241104,151000,2138840925,4025,4035,4035,4025,1036
20241104,150900,2134665005,4040,4030,4040,4030,1955
20241104,150800,2126772360,4035,4030,4035,4030,2692
20241104,150700,2115923215,4030,4030,4030,4030,1170
20241104,150600,2111208115,4030,4020,4030,4020,36
20241104,150500,2111063245,4025,4025,4025,4025,54
20241104,150400,2110845895,4020,4025,4025,4020,539
20241104,150300,2108678730,4025,4020,4025,4020,125
20241104,150200,2108175610,4025,4025,4025,4025,2794
20241104,150100,2096929760,4025,4020,4030,4020,1551
20241104,150000,2090691340,4020,4030,4030,4020,2687
20241104,145900,2079874625,4030,4035,4035,4030,61
20241104,145800,2079628545,4040,4040,4040,4040,44
20241104,145700,2079450785,4040,4040,4040,4030,281
20241104,145600,2078317795,4030,4035,4040,4030,466
20241104,145500,2076439325,4035,4035,4035,4035,12
20241104,145400,2076390905,4040,4030,4040,4025,2024
20241104,145300,2068241555,4025,4035,4035,4025,884
20241104,145200,2064679175,4030,4035,4035,4030,113
20241104,145100,2064223225,4035,4040,4040,4035,1949
20241104,145000,2056357575,4040,4035,4040,4035,324
20241104,144900,2055050110,4030,4030,4030,4030,665
20241104,144800,2052370160,4025,4025,4025,4025,0
20241104,144700,2052370160,4025,4040,4040,4025,2441
20241104,144600,2042538080,4035,4035,4035,4035,923
20241104,144500,2038813775,4030,4030,4030,4030,148
20241104,144400,2038217335,4030,4030,4030,4025,1311
20241104,144300,2032934010,4025,4030,4035,4025,3527
20241104,144200,2018722590,4030,4035,4035,4030,6552
20241104,144100,1992303290,4035,4035,4035,4035,278
20241104,144000,1991181560,4035,4035,4035,4035,314
20241104,143900,1989914570,4040,4035,4040,4035,691
20241104,143800,1987122935,4030,4030,4030,4030,0
20241104,143700,1987122935,4030,4035,4035,4030,501
20241104,143600,1985101725,4035,4035,4035,4035,705
20241104,143500,1982257050,4040,4040,4040,4040,530
20241104,143400,1980115850,4040,4045,4045,4040,672
20241104,143300,1977399180,4040,4045,4045,4040,120
20241104,143200,1976913880,4045,4045,4045,4045,2
20241104,143100,1976905790,4040,4040,4040,4040,0
20241104,143000,1976905790,4040,4040,4040,4035,435
20241104,142900,1975149390,4040,4040,4040,4035,121
20241104,142800,1974660605,4035,4035,4035,4035,357
20241104,142700,1973220110,4035,4040,4040,4035,1238
20241104,142600,1968223780,4040,4040,4040,4040,305
20241104,142500,1966991580,4035,4035,4035,4035,50
20241104,142400,1966789830,4040,4040,4040,4040,252
20241104,142300,1965771750,4040,4040,4040,4035,562
20241104,142200,1963502775,4040,4040,4040,4040,140
20241104,142100,1962937175,4035,4035,4035,4035,5
20241104,142000,1962917000,4035,4035,4035,4035,188
20241104,141900,1962158420,4045,4045,4045,4045,18
20241104,141800,1962085610,4035,4035,4045,4035,154
20241104,141700,1961464180,4035,4040,4040,4035,1222
20241104,141600,1956529595,4040,4040,4045,4040,8
20241104,141500,1956497270,4045,4045,4045,4045,2
20241104,141400,1956489180,4045,4040,4045,4040,294
20241104,141300,1955301295,4045,4045,4045,4045,1605
20241104,141200,1948809070,4045,4050,4050,4045,258
20241104,141100,1947765450,4050,4050,4050,4050,256
20241104,141000,1946728650,4055,4055,4055,4055,0
20241104,140900,1946728650,4055,4055,4055,4055,42
20241104,140800,1946558340,4055,4045,4055,4045,372
20241104,140700,1945051325,4050,4045,4050,4045,53
20241104,140600,1944836790,4050,4050,4050,4045,271
20241104,140500,1943739250,4050,4050,4050,4045,724
20241104,140400,1940808060,4045,4045,4045,4045,149
20241104,140300,1940205355,4045,4045,4045,4045,1
20241104,140200,1940201310,4040,4050,4050,4040,501
20241104,140100,1938175810,4050,4045,4050,4045,14
20241104,140000,1938119125,4045,4045,4045,4045,47
20241104,135900,1937929010,4050,4045,4050,4040,511
20241104,135800,1935859520,4050,4050,4050,4050,0
20241104,135700,1935859520,4050,4050,4050,4050,1
20241104,135600,1935855470,4045,4045,4045,4045,346
20241104,135500,1934455900,4040,4040,4040,4040,12
20241104,135400,1934407420,4040,4040,4040,4040,241
20241104,135300,1933433780,4040,4040,4040,4040,1
20241104,135200,1933429740,4040,4040,4040,4040,3
20241104,135100,1933417620,4040,4040,4040,4040,0
20241104,135000,1933417620,4040,4040,4040,4040,9
20241104,134900,1933381260,4040,4040,4040,4040,40
20241104,134800,1933219660,4030,4030,4030,4030,0
20241104,134700,1933219660,4030,4030,4030,4030,96
20241104,134600,1932832780,4030,4035,4035,4030,2454
20241104,134500,1922937485,4040,4040,4040,4040,502
20241104,134400,1920909405,4040,4030,4045,4025,1364
20241104,134300,1915411655,4045,4035,4045,4030,1002
20241104,134200,1911373415,4035,4040,4040,4035,606
20241104,134100,1908928195,4040,4050,4050,4040,476
20241104,134000,1907001655,4055,4050,4055,4050,120
20241104,133900,1906515435,4050,4040,4050,4035,150
20241104,133800,1905909910,4040,4040,4040,4040,0
20241104,133700,1905909910,4040,4035,4050,4035,203
20241104,133600,1905089775,4050,4030,4050,4030,35
20241104,133500,1904948105,4050,4040,4050,4040,288
20241104,133400,1903784575,4040,4040,4040,4040,1
20241104,133300,1903780535,4030,4030,4030,4030,110
20241104,133200,1903337235,4040,4040,4040,4040,0
20241104,133100,1903337235,4040,4040,4040,4040,4
20241104,133000,1903321075,4030,4030,4030,4030,3895
20241104,132900,1887624225,4035,4040,4040,4035,6224
20241104,132800,1862509145,4040,4045,4045,4040,779
20241104,132700,1859361110,4050,4050,4050,4050,5
20241104,132600,1859340860,4050,4045,4050,4045,231
20241104,132500,1858405665,4050,4050,4050,4050,24
20241104,132400,1858308465,4050,4050,4050,4050,145
20241104,132300,1857721215,4050,4045,4050,4045,63
20241104,132200,1857466070,4050,4050,4050,4050,39
20241104,132100,1857308120,4050,4050,4050,4050,3
20241104,132000,1857295970,4050,4050,4050,4050,112
20241104,131900,1856842370,4050,4050,4050,4050,0
20241104,131800,1856842370,4050,4050,4050,4050,10
20241104,131700,1856801870,4045,4045,4045,4045,824
20241104,131600,1853468790,4045,4055,4055,4045,873
20241104,131500,1849937375,4055,4055,4055,4055,0
20241104,131400,1849937375,4055,4055,4055,4045,19
20241104,131300,1849860340,4055,4055,4055,4055,940
20241104,131200,1846048640,4045,4040,4050,4040,6549
20241104,131100,1819590630,4045,4055,4055,4045,920
20241104,131000,1815864030,4055,4050,4055,4040,1216
20241104,130900,1810934555,4050,4045,4055,4040,1040
20241104,130800,1806725150,4045,4050,4050,4045,217
20241104,130700,1805847185,4045,4055,4055,4045,181
20241104,130600,1805114790,4060,4055,4060,4055,55
20241104,130500,1804891625,4055,4045,4060,4045,165
20241104,130400,1804223855,4045,4050,4050,4045,800
20241104,130300,1800986840,4045,4045,4045,4045,0
20241104,130200,1800986840,4045,4050,4060,4045,198
20241104,130100,1800185330,4045,4045,4045,4045,0
20241104,130000,1800185330,4045,4055,4055,4045,119
20241104,125900,1799703370,4055,4060,4060,4055,16
20241104,125800,1799638465,4060,4055,4060,4055,7
20241104,125700,1799610065,4055,4055,4055,4055,576
20241104,125600,1797274385,4050,4040,4050,4040,324
20241104,125500,1795962225,4050,4050,4050,4045,1443
20241104,125400,1790118870,4050,4050,4050,4050,1159
20241104,125300,1785424920,4050,4050,4050,4050,1
20241104,125200,1785420870,4050,4050,4050,4050,10
20241104,125100,1785380370,4040,4040,4040,4040,520
20241104,125000,1783279570,4050,4050,4050,4050,58
20241104,124900,1783044670,4035,4035,4035,4035,0
20241104,124800,1783044670,4035,4050,4050,4035,429
20241104,124700,1781313290,4050,4050,4050,4050,798
20241104,124600,1778081390,4050,4035,4050,4035,220
20241104,124500,1777193390,4035,4050,4050,4035,201
20241104,124400,1776381730,4040,4040,4040,4040,1809
20241104,124300,1769073370,4040,4040,4040,4040,8
20241104,124200,1769041050,4040,4040,4040,4040,1
20241104,124100,1769037010,4040,4055,4055,4040,616
20241104,124000,1766543680,4055,4055,4055,4055,28
20241104,123900,1766430140,4055,4055,4060,4055,2197
20241104,123800,1757521255,4055,4045,4055,4045,2752
20241104,123700,1746371540,4045,4040,4045,4040,986
20241104,123600,1742388095,4040,4035,4040,4035,230
20241104,123500,1741459995,4035,4035,4040,4035,806
20241104,123400,1738205930,4040,4035,4040,4035,8
20241104,123300,1738173615,4035,4035,4035,4035,197
20241104,123200,1737378720,4040,4035,4040,4030,48
20241104,123100,1737185045,4035,4035,4035,4035,36
20241104,123000,1737039785,4030,4030,4030,4030,165
20241104,122900,1736374835,4030,4040,4040,4030,12
20241104,122800,1736326460,4035,4030,4035,4030,629
20241104,122700,1733788475,4035,4030,4035,4030,75
20241104,122600,1733486100,4030,4030,4030,4030,678
20241104,122500,1730753760,4035,4035,4035,4035,5
20241104,122400,1730733585,4030,4030,4030,4025,1177
20241104,122300,1725990330,4030,4035,4035,4030,528
20241104,122200,1723859895,4035,4035,4035,4035,68
20241104,122100,1723585515,4050,4050,4050,4050,0
20241104,122000,1723585515,4050,4040,4050,4035,897
20241104,121900,1719964265,4040,4050,4050,4040,1250
20241104,121800,1714911430,4050,4055,4055,4050,1660
20241104,121700,1708185655,4055,4050,4055,4050,99
20241104,121600,1707784445,4050,4045,4050,4045,2128
20241104,121500,1699166470,4045,4045,4045,4045,465
20241104,121400,1697285545,4040,4040,4040,4040,89
20241104,121300,1696925985,4040,4040,4040,4040,22
20241104,121200,1696837105,4040,4035,4040,4035,105
20241104,121100,1696413425,4035,4040,4040,4035,59
20241104,121000,1696175230,4040,4040,4040,4035,24
20241104,120900,1696078275,4040,4040,4040,4040,611
20241104,120800,1693609835,4040,4040,4040,4040,0
20241104,120700,1693609835,4040,4040,4040,4040,2
20241104,120600,1693601755,4035,4035,4035,4035,155
20241104,120500,1692976330,4035,4035,4035,4035,0
20241104,120400,1692976330,4035,4035,4035,4035,155
20241104,120300,1692350905,4030,4030,4030,4030,0
20241104,120200,1692350905,4030,4020,4030,4020,278
20241104,120100,1691232965,4020,4020,4020,4020,39
20241104,120000,1691076185,4020,4020,4020,4020,18
20241104,115900,1691003825,4020,4020,4020,4020,30
20241104,115800,1690883225,4020,4030,4035,4020,2017
20241104,115700,1682764055,4030,4025,4030,4025,112
20241104,115600,1682312785,4025,4025,4030,4025,519
20241104,115500,1680222285,4025,4025,4025,4025,114
20241104,115400,1679763435,4025,4025,4025,4025,105
20241104,115300,1679340810,4030,4025,4030,4025,82
20241104,115200,1679010750,4025,4025,4025,4025,104
20241104,115100,1678592150,4025,4025,4025,4025,387
20241104,115000,1677034475,4030,4020,4030,4020,571
20241104,114900,1674734955,4020,4020,4020,4020,133
20241104,114800,1674200295,4020,4020,4020,4020,281
20241104,114700,1673070675,4020,4020,4025,4020,50
20241104,114600,1672869660,4020,4020,4025,4020,67
20241104,114500,1672600210,4020,4020,4025,4020,70
20241104,114400,1672318695,4020,4020,4020,4020,205
20241104,114300,1671494595,4020,4015,4020,4015,694
20241104,114200,1668706090,4015,4015,4015,4015,219
20241104,114100,1667826805,4015,4015,4020,4015,429
20241104,114000,1666104285,4020,4015,4020,4015,1972
20241104,113900,1658177175,4015,4015,4020,4015,1262
20241104,113800,1653106995,4015,4020,4025,4015,78
20241104,113700,1652793465,4020,4020,4020,4020,118
20241104,113600,1652319105,4020,4020,4020,4020,460
20241104,113500,1650469905,4020,4020,4020,4020,1671
20241104,113400,1643752485,4025,4025,4025,4020,869
20241104,113300,1640256315,4020,4025,4025,4020,1668
20241104,113200,1633544410,4025,4025,4025,4025,113
20241104,113100,1633089585,4025,4030,4030,4020,3430
20241104,113000,1619284370,4030,4030,4035,4030,250
20241104,112900,1618276865,4030,4035,4035,4030,510
20241104,112800,1616219150,4035,4030,4035,4030,314
20241104,112700,1614953725,4035,4030,4035,4030,244
20241104,112600,1613970400,4035,4030,4035,4030,115
20241104,112500,1613506920,4035,4030,4035,4030,296
20241104,112400,1612312770,4030,4030,4030,4030,9
20241104,112300,1612276500,4035,4035,4035,4035,19
20241104,112200,1612199835,4035,4040,4040,4035,97
20241104,112100,1611808335,4040,4035,4040,4035,407
20241104,112000,1610165550,4030,4035,4035,4030,18
20241104,111900,1610092990,4035,4030,4035,4030,94
20241104,111800,1609714165,4030,4025,4035,4025,349
20241104,111700,1608307750,4030,4030,4030,4025,119
20241104,111600,1607828255,4030,4030,4030,4030,540
20241104,111500,1605652055,4025,4030,4030,4025,253
20241104,111400,1604632530,4030,4030,4030,4030,5
20241104,111300,1604612380,4030,4030,4030,4030,0
20241104,111200,1604612380,4030,4025,4030,4025,84
20241104,111100,1604274015,4025,4030,4030,4025,216
20241104,111000,1603403835,4030,4025,4030,4025,988
20241104,110900,1599427110,4025,4030,4030,4025,1227
20241104,110800,1594488420,4030,4030,4030,4025,551
20241104,110700,1592269380,4030,4030,4030,4030,5
20241104,110600,1592249230,4030,4030,4030,4030,203
20241104,110500,1591431140,4030,4030,4030,4030,66
20241104,110400,1591165160,4030,4035,4035,4030,197
20241104,110300,1590371240,4035,4035,4035,4030,594
20241104,110200,1587975390,4035,4035,4035,4035,653
20241104,110100,1585340535,4035,4030,4035,4030,1421
20241104,110000,1579612045,4030,4040,4040,4030,3472
20241104,105900,1565594110,4045,4040,4045,4040,130
20241104,105800,1565068310,4045,4040,4045,4040,79
20241104,105700,1564748855,4040,4040,4040,4040,10
20241104,105600,1564708455,4040,4040,4040,4040,165
20241104,105500,1564041855,4050,4050,4050,4050,2
20241104,105400,1564033755,4050,4050,4055,4050,512
20241104,105300,1561960150,4055,4040,4055,4040,1216
20241104,105200,1557040940,4040,4040,4040,4040,203
20241104,105100,1556220820,4040,4040,4045,4035,5613
20241104,105000,1533569070,4040,4040,4040,4035,2548
20241104,104900,1523281085,4040,4040,4040,4040,335
20241104,104800,1521927685,4045,4050,4050,4045,1258
20241104,104700,1516835300,4050,4055,4055,4050,12
20241104,104600,1516786690,4055,4055,4055,4055,16
20241104,104500,1516721810,4055,4055,4055,4055,144
20241104,104400,1516137890,4055,4050,4055,4050,527
20241104,104300,1514003480,4050,4050,4050,4045,177
20241104,104200,1513287375,4050,4045,4050,4045,1762
20241104,104100,1506156425,4050,4060,4060,4050,1699
20241104,104000,1499264490,4055,4060,4060,4055,28
20241104,103900,1499150825,4055,4050,4055,4050,1070
20241104,103800,1494816085,4055,4060,4060,4055,115
20241104,103700,1494349695,4055,4055,4055,4050,652
20241104,103600,1491707035,4055,4055,4055,4055,23
20241104,103500,1491613770,4055,4055,4055,4055,68
20241104,103400,1491338030,4055,4055,4055,4050,9
20241104,103300,1491301545,4060,4055,4065,4050,951
20241104,103200,1487440495,4045,4040,4045,4040,574
20241104,103100,1485118715,4040,4040,4040,4040,21
20241104,103000,1485033875,4040,4030,4040,4030,542
20241104,102900,1482847350,4040,4030,4040,4030,71
20241104,102800,1482560850,4030,4040,4040,4030,3891
20241104,102700,1466876635,4035,4040,4040,4035,166
20241104,102600,1466206000,4040,4050,4050,4035,789
20241104,102500,1463017665,4055,4055,4065,4050,6990
20241104,102400,1434652325,4055,4025,4055,4025,7380
20241104,102300,1404843185,4025,4030,4030,4020,1730
20241104,102200,1397886160,4025,4030,4030,4025,542
20241104,102100,1395702440,4030,4020,4030,4020,340
20241104,102000,1394334260,4025,4020,4025,4020,987
20241104,101900,1390364660,4020,4030,4030,4020,47
20241104,101800,1390175440,4020,4015,4030,4015,498
20241104,101700,1388173550,4015,4025,4025,4015,450
20241104,101600,1386364145,4025,4020,4030,4020,268
20241104,101500,1385285460,4030,4025,4030,4020,331
20241104,101400,1383953350,4025,4020,4030,4020,121
20241104,101300,1383466410,4020,4025,4030,4020,1560
20241104,101200,1377184050,4025,4020,4025,4020,526
20241104,101100,1375068300,4020,4020,4020,4015,1283
20241104,101000,1369910645,4020,4015,4020,4015,276
20241104,100900,1368801795,4015,4000,4015,3995,2207
20241104,100800,1359958725,3995,4000,4005,3995,1481
20241104,100700,1354035970,4000,3995,4000,3995,339
20241104,100600,1352679990,3995,3995,4005,3995,1375
20241104,100500,1347179795,3995,4010,4010,3995,170
20241104,100400,1346499035,4010,4005,4010,4005,497
20241104,100300,1344508530,4005,4005,4005,3990,577
20241104,100200,1342198305,4010,4010,4010,4010,21
20241104,100100,1342114095,3985,4000,4010,3980,4039
20241104,100000,1325996465,4000,4010,4010,3995,12234
20241104,095900,1277060225,4005,4000,4010,4000,1164
20241104,095800,1272401110,4000,4005,4005,4000,1587
20241104,095700,1266050445,4005,4010,4015,4005,1238
20241104,095600,1261090235,4030,4020,4030,4010,928
20241104,095500,1257352925,4030,4020,4030,4020,790
20241104,095400,1254173285,4020,4005,4020,4005,796
20241104,095300,1250980465,4015,4015,4015,4010,1065
20241104,095200,1246709575,4020,4000,4020,4000,3367
20241104,095100,1233201470,4010,4015,4015,4000,2325
20241104,095000,1223885965,4020,4030,4030,4020,107
20241104,094900,1223454815,4030,4005,4030,4000,3841
20241104,094800,1208060420,4005,4010,4015,4000,1213
20241104,094700,1203203680,4010,4015,4015,4005,1829
20241104,094600,1195868380,4005,4005,4015,4005,3325
20241104,094500,1182543460,4005,4000,4010,4000,2049
20241104,094400,1174338080,4000,3995,4000,3980,2835
20241104,094300,1163034105,3995,3975,3995,3970,7063
20241104,094200,1134877035,3975,3970,3980,3970,3415
20241104,094100,1121305395,3970,3985,3990,3960,12728
20241104,094000,1070685165,3990,3990,3995,3985,3404
20241104,093900,1057110435,3990,3995,3995,3990,4857
20241104,093800,1037730670,3995,4000,4000,3990,3615
20241104,093700,1023295520,4000,4010,4015,4000,3324
20241104,093600,1009978975,4010,4005,4010,4005,2556
20241104,093500,999730580,4005,4000,4005,4000,291
20241104,093400,998565755,4000,4000,4000,3995,6008
20241104,093300,974538480,4005,4010,4010,4005,2271
20241104,093200,965442620,4010,4010,4010,4000,2227
20241104,093100,956531175,4010,4010,4015,4010,1086
20241104,093000,952176215,4015,4015,4015,4010,1414
20241104,092900,946505455,4015,4005,4015,4000,471
20241104,092800,944616670,4000,4020,4020,4000,6531
20241104,092700,918437825,4020,4015,4020,4005,1383
20241104,092600,912885155,4020,3995,4020,3995,501
20241104,092500,910876470,4000,3990,4005,3990,3787
20241104,092400,895745490,3990,3990,3990,3975,5889
20241104,092300,872302945,3985,4005,4005,3985,7570
20241104,092200,842070010,4005,4010,4025,4000,7964
20241104,092100,810179910,4005,4035,4035,4005,20146
20241104,092000,729263545,4035,4040,4040,4030,3394
20241104,091900,715568440,4035,4040,4040,4035,3237
20241104,091800,702506495,4040,4050,4050,4040,2685
20241104,091700,691658305,4055,4055,4055,4040,4177
20241104,091600,674752295,4055,4055,4060,4055,778
20241104,091500,671597305,4055,4070,4070,4055,3211
20241104,091400,658563430,4070,4085,4085,4070,3653
20241104,091300,643673115,4080,4085,4090,4080,2839
20241104,091200,632081010,4085,4065,4085,4065,2621
20241104,091100,621394290,4065,4060,4070,4055,1499
20241104,091000,615305000,4065,4045,4065,4045,3363
20241104,090900,601663000,4060,4050,4065,4035,5932
20241104,090800,577663370,4060,4060,4060,4040,1776
20241104,090700,570472475,4070,4055,4070,4030,14025
20241104,090600,513743995,4045,4050,4055,4045,5664
20241104,090500,490810620,4050,4055,4055,4040,10602
20241104,090400,447874570,4055,4090,4100,4055,19440
20241104,090300,368536140,4090,4075,4120,4075,12364
20241104,090200,317994780,4080,4095,4095,4070,8506
20241104,090100,283341240,4075,4100,4105,4065,6617
20241104,090000,256326295,4100,4100,4105,4050,52611