KissMeData/045340/min/candle-20241104.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241104,192600,380839910,5690,5690,5690,5690,158
20241104,192500,380839910,5690,5690,5690,5690,0
20241104,192400,380839910,5690,5690,5690,5690,0
20241104,192300,380839910,5690,5690,5690,5690,0
20241104,192200,380839910,5690,5690,5690,5690,0
20241104,192100,380839910,5690,5690,5690,5690,0
20241104,192000,380839910,5690,5690,5690,5690,0
20241104,191900,380839910,5690,5690,5690,5690,0
20241104,191800,380839910,5690,5690,5690,5690,0
20241104,191700,380839910,5690,5690,5690,5690,0
20241104,191600,380839910,5690,5690,5690,5690,0
20241104,191500,380839910,5690,5690,5690,5690,0
20241104,191400,380839910,5690,5690,5690,5690,0
20241104,191300,380839910,5690,5690,5690,5690,0
20241104,191200,380839910,5690,5690,5690,5690,0
20241104,191100,380839910,5690,5690,5690,5690,0
20241104,191000,380839910,5690,5690,5690,5690,0
20241104,190900,380839910,5690,5690,5690,5690,0
20241104,190800,380839910,5690,5690,5690,5690,0
20241104,190700,380839910,5690,5690,5690,5690,0
20241104,190600,380839910,5690,5690,5690,5690,0
20241104,190500,380839910,5690,5690,5690,5690,0
20241104,190400,380839910,5690,5690,5690,5690,0
20241104,190300,380839910,5690,5690,5690,5690,0
20241104,190200,380839910,5690,5690,5690,5690,0
20241104,190100,380839910,5690,5690,5690,5690,0
20241104,190000,380839910,5690,5690,5690,5690,0
20241104,185900,380839910,5690,5690,5690,5690,0
20241104,185800,380839910,5690,5690,5690,5690,0
20241104,185700,380839910,5690,5690,5690,5690,0
20241104,185600,380839910,5690,5690,5690,5690,158
20241104,185500,380839910,5690,5690,5690,5690,0
20241104,185400,380839910,5690,5690,5690,5690,0
20241104,185300,380839910,5690,5690,5690,5690,0
20241104,185200,380839910,5690,5690,5690,5690,0
20241104,185100,380839910,5690,5690,5690,5690,0
20241104,185000,380839910,5690,5690,5690,5690,0
20241104,184900,380839910,5690,5690,5690,5690,0
20241104,184800,380839910,5690,5690,5690,5690,0
20241104,184700,380839910,5690,5690,5690,5690,0
20241104,184600,380839910,5690,5690,5690,5690,0
20241104,184500,380839910,5690,5690,5690,5690,0
20241104,184400,380839910,5690,5690,5690,5690,0
20241104,184300,380839910,5690,5690,5690,5690,0
20241104,184200,380839910,5690,5690,5690,5690,0
20241104,184100,380839910,5690,5690,5690,5690,0
20241104,184000,380839910,5690,5690,5690,5690,0
20241104,183900,380839910,5690,5690,5690,5690,0
20241104,183800,380839910,5690,5690,5690,5690,0
20241104,183700,380839910,5690,5690,5690,5690,0
20241104,183600,380839910,5690,5690,5690,5690,0
20241104,183500,380839910,5690,5690,5690,5690,0
20241104,183400,380839910,5690,5690,5690,5690,0
20241104,183300,380839910,5690,5690,5690,5690,0
20241104,183200,380839910,5690,5690,5690,5690,0
20241104,183100,380839910,5690,5690,5690,5690,0
20241104,183000,380839910,5690,5690,5690,5690,0
20241104,182900,380839910,5690,5690,5690,5690,0
20241104,182800,380839910,5690,5690,5690,5690,0
20241104,182700,380839910,5690,5690,5690,5690,0
20241104,182600,380839910,5690,5690,5690,5690,158
20241104,182500,380839910,5690,5690,5690,5690,0
20241104,182400,380839910,5690,5690,5690,5690,0
20241104,182300,380839910,5690,5690,5690,5690,0
20241104,182200,380839910,5690,5690,5690,5690,0
20241104,182100,380839910,5690,5690,5690,5690,0
20241104,182000,380839910,5690,5690,5690,5690,0
20241104,181900,380839910,5690,5690,5690,5690,0
20241104,181800,380839910,5690,5690,5690,5690,0
20241104,181700,380839910,5690,5690,5690,5690,0
20241104,181600,380839910,5690,5690,5690,5690,0
20241104,181500,380839910,5690,5690,5690,5690,0
20241104,181400,380839910,5690,5690,5690,5690,0
20241104,181300,380839910,5690,5690,5690,5690,0
20241104,181200,380839910,5690,5690,5690,5690,0
20241104,181100,380839910,5690,5690,5690,5690,0
20241104,181000,380839910,5690,5690,5690,5690,0
20241104,180900,380839910,5690,5690,5690,5690,0
20241104,180800,380839910,5690,5690,5690,5690,0
20241104,180700,380839910,5690,5690,5690,5690,0
20241104,180600,380839910,5690,5690,5690,5690,0
20241104,180500,380839910,5690,5690,5690,5690,0
20241104,180400,380839910,5690,5690,5690,5690,0
20241104,180300,380839910,5690,5690,5690,5690,0
20241104,180200,380839910,5690,5690,5690,5690,0
20241104,180100,380839910,5690,5690,5690,5690,0
20241104,180000,380839910,5690,5690,5690,5690,0
20241104,175900,380839910,5690,5690,5690,5690,0
20241104,175800,380839910,5690,5690,5690,5690,0
20241104,175700,380839910,5690,5690,5690,5690,0
20241104,175600,380839910,5690,5690,5690,5690,158
20241104,175500,380839910,5690,5690,5690,5690,0
20241104,175400,380839910,5690,5690,5690,5690,0
20241104,175300,380839910,5690,5690,5690,5690,0
20241104,175200,380839910,5690,5690,5690,5690,0
20241104,175100,380839910,5690,5690,5690,5690,0
20241104,175000,380839910,5690,5690,5690,5690,0
20241104,174900,380839910,5690,5690,5690,5690,0
20241104,174800,380839910,5690,5690,5690,5690,0
20241104,174700,380839910,5690,5690,5690,5690,0
20241104,174600,380839910,5690,5690,5690,5690,0
20241104,174500,380839910,5690,5690,5690,5690,0
20241104,174400,380839910,5690,5690,5690,5690,0
20241104,174300,380839910,5690,5690,5690,5690,0
20241104,174200,380839910,5690,5690,5690,5690,0
20241104,174100,380839910,5690,5690,5690,5690,0
20241104,174000,380839910,5690,5690,5690,5690,0
20241104,173900,380839910,5690,5690,5690,5690,0
20241104,173800,380839910,5690,5690,5690,5690,0
20241104,173700,380839910,5690,5690,5690,5690,0
20241104,173600,380839910,5690,5690,5690,5690,0
20241104,173500,380839910,5690,5690,5690,5690,0
20241104,173400,380839910,5690,5690,5690,5690,0
20241104,173300,380839910,5690,5690,5690,5690,0
20241104,173200,380839910,5690,5690,5690,5690,0
20241104,173100,380839910,5690,5690,5690,5690,0
20241104,173000,380839910,5690,5690,5690,5690,0
20241104,172900,380839910,5690,5690,5690,5690,0
20241104,172800,380839910,5690,5690,5690,5690,0
20241104,172700,380839910,5690,5690,5690,5690,0
20241104,172600,380839910,5690,5690,5690,5690,158
20241104,172500,380839910,5690,5690,5690,5690,0
20241104,172400,380839910,5690,5690,5690,5690,0
20241104,172300,380839910,5690,5690,5690,5690,0
20241104,172200,380839910,5690,5690,5690,5690,0
20241104,172100,380839910,5690,5690,5690,5690,0
20241104,172000,380839910,5690,5690,5690,5690,0
20241104,171900,380839910,5690,5690,5690,5690,0
20241104,171800,380839910,5690,5690,5690,5690,0
20241104,171700,380839910,5690,5690,5690,5690,0
20241104,171600,380839910,5690,5690,5690,5690,0
20241104,171500,380839910,5690,5690,5690,5690,0
20241104,171400,380839910,5690,5690,5690,5690,0
20241104,171300,380839910,5690,5690,5690,5690,0
20241104,171200,380839910,5690,5690,5690,5690,0
20241104,171100,380839910,5690,5690,5690,5690,0
20241104,171000,380839910,5690,5690,5690,5690,0
20241104,170900,380839910,5690,5690,5690,5690,0
20241104,170800,380839910,5690,5690,5690,5690,0
20241104,170700,380839910,5690,5690,5690,5690,0
20241104,170600,380839910,5690,5690,5690,5690,0
20241104,170500,380839910,5690,5690,5690,5690,0
20241104,170400,380839910,5690,5690,5690,5690,0
20241104,170300,380839910,5690,5690,5690,5690,0
20241104,170200,380839910,5690,5690,5690,5690,0
20241104,170100,380839910,5690,5690,5690,5690,0
20241104,170000,380839910,5690,5690,5690,5690,0
20241104,165900,380839910,5690,5690,5690,5690,0
20241104,165800,380839910,5690,5690,5690,5690,0
20241104,165700,380839910,5690,5690,5690,5690,0
20241104,165600,380839910,5690,5690,5690,5690,158
20241104,165500,380839910,5690,5690,5690,5690,0
20241104,165400,380839910,5690,5690,5690,5690,0
20241104,165300,380839910,5690,5690,5690,5690,0
20241104,165200,380839910,5690,5690,5690,5690,0
20241104,165100,380839910,5690,5690,5690,5690,0
20241104,165000,380839910,5690,5690,5690,5690,0
20241104,164900,380839910,5690,5690,5690,5690,0
20241104,164800,380839910,5690,5690,5690,5690,0
20241104,164700,380839910,5690,5690,5690,5690,0
20241104,164600,380839910,5690,5690,5690,5690,0
20241104,164500,380839910,5690,5690,5690,5690,0
20241104,164400,380839910,5690,5690,5690,5690,0
20241104,164300,380839910,5690,5690,5690,5690,0
20241104,164200,380839910,5690,5690,5690,5690,0
20241104,164100,380839910,5690,5690,5690,5690,0
20241104,164000,380839910,5690,5690,5690,5690,0
20241104,163900,380839910,5690,5690,5690,5690,0
20241104,163800,380839910,5690,5690,5690,5690,0
20241104,163700,380839910,5690,5690,5690,5690,0
20241104,163600,380839910,5690,5690,5690,5690,0
20241104,163500,380839910,5690,5690,5690,5690,0
20241104,163400,380839910,5690,5690,5690,5690,0
20241104,163300,380839910,5690,5690,5690,5690,0
20241104,163200,380839910,5690,5690,5690,5690,0
20241104,163100,380839910,5690,5690,5690,5690,0
20241104,163000,380839910,5690,5690,5690,5690,0
20241104,162900,380839910,5690,5690,5690,5690,0
20241104,162800,380839910,5690,5690,5690,5690,0
20241104,162700,380839910,5690,5690,5690,5690,0
20241104,162600,380839910,5690,5690,5690,5690,158
20241104,162500,380839910,5690,5690,5690,5690,0
20241104,162400,380839910,5690,5690,5690,5690,0
20241104,162300,380839910,5690,5690,5690,5690,0
20241104,162200,380839910,5690,5690,5690,5690,0
20241104,162100,380839910,5690,5690,5690,5690,0
20241104,162000,380839910,5690,5690,5690,5690,0
20241104,161900,380839910,5690,5690,5690,5690,0
20241104,161800,380839910,5690,5690,5690,5690,0
20241104,161700,380839910,5690,5690,5690,5690,0
20241104,161600,380839910,5690,5690,5690,5690,0
20241104,161500,380839910,5690,5690,5690,5690,0
20241104,161400,380839910,5690,5690,5690,5690,0
20241104,161300,380839910,5690,5690,5690,5690,0
20241104,161200,380839910,5690,5690,5690,5690,0
20241104,161100,380839910,5690,5690,5690,5690,0
20241104,161000,380839910,5690,5690,5690,5690,0
20241104,160900,380839910,5690,5690,5690,5690,0
20241104,160800,380839910,5690,5690,5690,5690,0
20241104,160700,380839910,5690,5690,5690,5690,0
20241104,160600,380839910,5690,5690,5690,5690,0
20241104,160500,380839910,5690,5690,5690,5690,0
20241104,160400,380839910,5690,5690,5690,5690,0
20241104,160300,380839910,5690,5690,5690,5690,0
20241104,160200,380839910,5690,5690,5690,5690,0
20241104,160100,380839910,5690,5690,5690,5690,0
20241104,160000,380839910,5690,5690,5690,5690,0
20241104,155900,380839910,5690,5690,5690,5690,0
20241104,155800,380839910,5690,5690,5690,5690,0
20241104,155700,380839910,5690,5690,5690,5690,0
20241104,155600,380839910,5690,5690,5690,5690,158
20241104,155500,380839910,5690,5690,5690,5690,0
20241104,155400,380839910,5690,5690,5690,5690,0
20241104,155300,380839910,5690,5690,5690,5690,0
20241104,155200,380839910,5690,5690,5690,5690,0
20241104,155100,380839910,5690,5690,5690,5690,0
20241104,155000,380839910,5690,5690,5690,5690,0
20241104,154900,380839910,5690,5690,5690,5690,0
20241104,154800,380839910,5690,5690,5690,5690,0
20241104,154700,380839910,5690,5690,5690,5690,0
20241104,154600,380839910,5690,5690,5690,5690,0
20241104,154500,380839910,5690,5690,5690,5690,0
20241104,154400,380839910,5690,5690,5690,5690,0
20241104,154300,380839910,5690,5690,5690,5690,0
20241104,154200,380839910,5690,5690,5690,5690,0
20241104,154100,380839910,5690,5690,5690,5690,0
20241104,154000,380839910,5690,5690,5690,5690,0
20241104,153900,380839910,5690,5690,5690,5690,0
20241104,153800,380839910,5690,5690,5690,5690,0
20241104,153700,380839910,5690,5690,5690,5690,0
20241104,153600,380839910,5690,5690,5690,5690,0
20241104,153500,380839910,5690,5690,5690,5690,0
20241104,153400,380839910,5690,5690,5690,5690,0
20241104,153300,380839910,5690,5690,5690,5690,0
20241104,153200,380839910,5690,5690,5690,5690,0
20241104,153100,380839910,5690,5690,5690,5690,0
20241104,153000,380839910,5690,5690,5690,5690,158
20241104,152900,379940890,5680,5680,5680,5680,0
20241104,152800,379940890,5680,5680,5680,5680,0
20241104,152700,379940890,5680,5680,5680,5680,0
20241104,152600,379940890,5680,5680,5680,5680,0
20241104,152500,379940890,5680,5680,5680,5680,0
20241104,152400,379940890,5680,5680,5680,5680,0
20241104,152300,379940890,5680,5680,5680,5680,0
20241104,152200,379940890,5680,5680,5680,5680,0
20241104,152100,379940890,5680,5680,5680,5680,0
20241104,152000,379940890,5680,5680,5680,5680,0
20241104,151900,379940890,5680,5680,5690,5680,126
20241104,151800,379225190,5680,5680,5680,5670,172
20241104,151700,378249530,5700,5700,5700,5700,1
20241104,151600,378243830,5670,5670,5670,5670,0
20241104,151500,378243830,5670,5710,5710,5670,203
20241104,151400,377091240,5710,5710,5710,5710,30
20241104,151300,376919940,5700,5710,5710,5700,34
20241104,151200,376725970,5710,5690,5710,5690,25
20241104,151100,376583470,5680,5680,5680,5680,0
20241104,151000,376583470,5680,5680,5680,5680,7
20241104,150900,376543710,5700,5680,5700,5660,50
20241104,150800,376259730,5660,5660,5660,5660,0
20241104,150700,376259730,5660,5660,5660,5660,0
20241104,150600,376259730,5660,5660,5660,5660,0
20241104,150500,376259730,5660,5660,5660,5660,179
20241104,150400,375246590,5660,5660,5660,5660,0
20241104,150300,375246590,5660,5660,5660,5660,0
20241104,150200,375246590,5660,5660,5660,5660,0
20241104,150100,375246590,5660,5660,5660,5660,1
20241104,150000,375240930,5660,5660,5660,5660,1
20241104,145900,375235270,5630,5650,5660,5630,2063
20241104,145800,363600930,5670,5670,5670,5670,20
20241104,145700,363487530,5670,5670,5670,5670,28
20241104,145600,363328770,5670,5670,5670,5670,0
20241104,145500,363328770,5670,5670,5670,5670,75
20241104,145400,362903520,5670,5670,5670,5670,223
20241104,145300,361639110,5670,5670,5670,5670,0
20241104,145200,361639110,5670,5670,5670,5670,0
20241104,145100,361639110,5670,5670,5670,5670,0
20241104,145000,361639110,5670,5670,5670,5670,1
20241104,144900,361633440,5650,5650,5650,5650,1
20241104,144800,361627790,5670,5670,5670,5670,0
20241104,144700,361627790,5670,5670,5670,5670,0
20241104,144600,361627790,5670,5670,5670,5670,0
20241104,144500,361627790,5670,5670,5670,5670,0
20241104,144400,361627790,5670,5660,5670,5650,160
20241104,144300,360722540,5670,5670,5670,5670,1
20241104,144200,360716870,5660,5660,5660,5660,50
20241104,144100,360433870,5670,5670,5670,5670,25
20241104,144000,360292120,5650,5650,5650,5650,0
20241104,143900,360292120,5650,5650,5650,5650,1
20241104,143800,360286470,5650,5650,5650,5650,0
20241104,143700,360286470,5650,5650,5650,5650,30
20241104,143600,360116970,5640,5650,5650,5640,800
20241104,143500,355597470,5700,5690,5700,5690,2
20241104,143400,355586080,5650,5650,5650,5650,0
20241104,143300,355586080,5650,5650,5650,5650,0
20241104,143200,355586080,5650,5650,5650,5650,1
20241104,143100,355580430,5700,5700,5700,5700,0
20241104,143000,355580430,5700,5690,5700,5690,9
20241104,142900,355529210,5690,5690,5690,5690,0
20241104,142800,355529210,5690,5690,5690,5690,1
20241104,142700,355523520,5690,5690,5690,5690,0
20241104,142600,355523520,5690,5690,5690,5690,1
20241104,142500,355517830,5690,5690,5690,5690,1
20241104,142400,355512140,5690,5690,5690,5690,1
20241104,142300,355506450,5650,5690,5690,5640,6054
20241104,142200,321273570,5700,5700,5700,5700,27
20241104,142100,321119670,5700,5700,5700,5700,0
20241104,142000,321119670,5700,5700,5700,5700,224
20241104,141900,319842870,5700,5700,5700,5700,0
20241104,141800,319842870,5700,5700,5700,5700,0
20241104,141700,319842870,5700,5690,5700,5690,305
20241104,141600,318107410,5690,5690,5690,5690,42
20241104,141500,317868430,5700,5700,5700,5700,76
20241104,141400,317435230,5690,5690,5690,5690,0
20241104,141300,317435230,5690,5700,5700,5690,800
20241104,141200,312878030,5700,5700,5700,5700,43
20241104,141100,312632930,5700,5700,5700,5700,360
20241104,141000,310580930,5710,5710,5710,5710,16
20241104,140900,310489570,5710,5710,5710,5710,2
20241104,140800,310478150,5700,5700,5700,5700,1
20241104,140700,310472450,5700,5710,5720,5700,273
20241104,140600,308915820,5720,5720,5720,5720,1
20241104,140500,308910100,5720,5720,5720,5720,0
20241104,140400,308910100,5720,5720,5720,5720,1
20241104,140300,308904380,5720,5720,5720,5720,0
20241104,140200,308904380,5720,5720,5720,5720,100
20241104,140100,308332380,5720,5710,5720,5710,405
20241104,140000,306015880,5720,5720,5720,5720,0
20241104,135900,306015880,5720,5720,5720,5720,0
20241104,135800,306015880,5720,5720,5720,5720,0
20241104,135700,306015880,5720,5700,5720,5700,132
20241104,135600,305263280,5700,5700,5700,5700,0
20241104,135500,305263280,5700,5700,5700,5700,0
20241104,135400,305263280,5700,5700,5700,5700,50
20241104,135300,304978280,5720,5720,5720,5720,24
20241104,135200,304841000,5720,5720,5720,5720,0
20241104,135100,304841000,5720,5720,5720,5720,0
20241104,135000,304841000,5720,5710,5720,5710,107
20241104,134900,304229960,5720,5720,5720,5720,0
20241104,134800,304229960,5720,5720,5720,5720,60
20241104,134700,303886760,5730,5730,5730,5730,25
20241104,134600,303743510,5730,5730,5730,5730,100
20241104,134500,303170510,5730,5730,5730,5730,0
20241104,134400,303170510,5730,5730,5730,5730,1
20241104,134300,303164780,5730,5730,5730,5730,26
20241104,134200,303015800,5740,5740,5740,5740,0
20241104,134100,303015800,5740,5740,5740,5740,0
20241104,134000,303015800,5740,5740,5740,5740,0
20241104,133900,303015800,5740,5740,5740,5740,52
20241104,133800,302717320,5740,5740,5740,5740,0
20241104,133700,302717320,5740,5740,5740,5740,256
20241104,133600,301247880,5740,5730,5740,5730,1700
20241104,133500,291504030,5730,5730,5730,5730,0
20241104,133400,291504030,5730,5720,5730,5720,4
20241104,133300,291481120,5710,5710,5710,5710,89
20241104,133200,290972930,5710,5710,5710,5710,0
20241104,133100,290972930,5710,5710,5710,5710,13
20241104,133000,290898700,5730,5730,5730,5730,0
20241104,132900,290898700,5730,5730,5730,5730,0
20241104,132800,290898700,5730,5730,5730,5730,0
20241104,132700,290898700,5730,5730,5730,5730,0
20241104,132600,290898700,5730,5720,5730,5720,139
20241104,132500,290102530,5710,5720,5720,5710,43
20241104,132400,289856990,5720,5720,5720,5720,0
20241104,132300,289856990,5720,5720,5720,5720,20
20241104,132200,289742590,5710,5710,5710,5710,0
20241104,132100,289742590,5710,5710,5710,5710,810
20241104,132000,285117490,5730,5730,5730,5730,0
20241104,131900,285117490,5730,5730,5730,5730,0
20241104,131800,285117490,5730,5730,5730,5710,42
20241104,131700,284877630,5730,5720,5730,5710,155
20241104,131600,283992440,5730,5720,5730,5720,51
20241104,131500,283700710,5730,5730,5730,5730,23
20241104,131400,283568920,5720,5720,5720,5720,0
20241104,131300,283568920,5720,5720,5720,5720,0
20241104,131200,283568920,5720,5720,5720,5720,2
20241104,131100,283557480,5730,5730,5730,5730,1
20241104,131000,283551750,5720,5720,5720,5720,7
20241104,130900,283511710,5720,5720,5720,5720,0
20241104,130800,283511710,5720,5720,5720,5720,0
20241104,130700,283511710,5720,5720,5720,5720,300
20241104,130600,281795710,5730,5720,5730,5720,420
20241104,130500,279392910,5730,5730,5730,5730,0
20241104,130400,279392910,5730,5730,5730,5730,0
20241104,130300,279392910,5730,5730,5730,5730,2
20241104,130200,279381450,5730,5730,5730,5730,0
20241104,130100,279381450,5730,5730,5730,5730,0
20241104,130000,279381450,5730,5730,5730,5730,6
20241104,125900,279347070,5730,5730,5730,5730,1
20241104,125800,279341340,5730,5730,5730,5730,0
20241104,125700,279341340,5730,5730,5730,5730,0
20241104,125600,279341340,5730,5730,5730,5730,0
20241104,125500,279341340,5730,5730,5730,5730,0
20241104,125400,279341340,5730,5730,5730,5730,0
20241104,125300,279341340,5730,5730,5730,5730,0
20241104,125200,279341340,5730,5730,5730,5730,4
20241104,125100,279318420,5720,5730,5730,5720,4
20241104,125000,279295520,5720,5720,5720,5720,0
20241104,124900,279295520,5720,5720,5720,5720,0
20241104,124800,279295520,5720,5720,5720,5720,0
20241104,124700,279295520,5720,5720,5720,5720,0
20241104,124600,279295520,5720,5720,5720,5720,0
20241104,124500,279295520,5720,5720,5720,5720,0
20241104,124400,279295520,5720,5720,5720,5720,0
20241104,124300,279295520,5720,5720,5720,5720,59
20241104,124200,278958040,5720,5730,5730,5720,10
20241104,124100,278900750,5730,5720,5730,5720,77
20241104,124000,278460000,5720,5720,5720,5720,1
20241104,123900,278454280,5720,5720,5720,5720,3
20241104,123800,278437120,5730,5730,5730,5730,0
20241104,123700,278437120,5730,5730,5730,5730,1
20241104,123600,278431390,5720,5720,5720,5720,1
20241104,123500,278425670,5710,5730,5730,5710,12
20241104,123400,278356950,5730,5730,5730,5730,90
20241104,123300,277841250,5730,5730,5730,5730,1
20241104,123200,277835520,5730,5720,5730,5710,162
20241104,123100,276910250,5730,5730,5730,5730,1
20241104,123000,276904520,5720,5720,5720,5720,79
20241104,122900,276452640,5720,5720,5720,5720,0
20241104,122800,276452640,5720,5720,5720,5720,0
20241104,122700,276452640,5720,5720,5720,5720,510
20241104,122600,273535440,5720,5710,5720,5710,181
20241104,122500,272501920,5720,5710,5720,5710,852
20241104,122400,267629490,5710,5710,5710,5710,0
20241104,122300,267629490,5710,5710,5710,5710,0
20241104,122200,267629490,5710,5710,5710,5710,0
20241104,122100,267629490,5710,5710,5710,5710,5
20241104,122000,267600940,5720,5720,5720,5720,1
20241104,121900,267595220,5720,5720,5720,5720,0
20241104,121800,267595220,5720,5720,5720,5720,200
20241104,121700,266451220,5720,5720,5720,5720,0
20241104,121600,266451220,5720,5720,5720,5720,0
20241104,121500,266451220,5720,5720,5720,5720,0
20241104,121400,266451220,5720,5710,5720,5710,504
20241104,121300,263570340,5710,5710,5710,5710,50
20241104,121200,263284840,5710,5710,5710,5710,200
20241104,121100,262142840,5710,5710,5710,5710,0
20241104,121000,262142840,5710,5710,5710,5710,0
20241104,120900,262142840,5710,5710,5710,5710,1
20241104,120800,262137130,5710,5710,5710,5710,49
20241104,120700,261857340,5710,5710,5710,5710,50
20241104,120600,261571840,5710,5710,5710,5710,0
20241104,120500,261571840,5710,5710,5710,5710,237
20241104,120400,260218570,5710,5710,5710,5710,0
20241104,120300,260218570,5710,5710,5710,5710,0
20241104,120200,260218570,5710,5710,5710,5710,0
20241104,120100,260218570,5710,5710,5710,5710,8
20241104,120000,260172890,5710,5700,5710,5700,2
20241104,115900,260161480,5710,5710,5710,5710,2
20241104,115800,260150060,5710,5710,5710,5710,2
20241104,115700,260138640,5710,5710,5710,5710,3
20241104,115600,260121510,5700,5700,5700,5700,0
20241104,115500,260121510,5700,5700,5700,5700,5
20241104,115400,260093010,5700,5700,5700,5700,20
20241104,115300,259979010,5700,5700,5700,5700,183
20241104,115200,258935910,5710,5710,5710,5710,0
20241104,115100,258935910,5710,5710,5710,5710,0
20241104,115000,258935910,5710,5710,5710,5710,0
20241104,114900,258935910,5710,5710,5710,5710,4
20241104,114800,258913070,5710,5710,5710,5710,0
20241104,114700,258913070,5710,5700,5710,5700,4
20241104,114600,258890260,5680,5680,5680,5680,64
20241104,114500,258526740,5680,5680,5680,5680,0
20241104,114400,258526740,5680,5680,5680,5680,0
20241104,114300,258526740,5680,5680,5680,5680,1
20241104,114200,258521060,5680,5680,5680,5680,1
20241104,114100,258515380,5680,5670,5680,5670,2
20241104,114000,258504030,5670,5670,5670,5670,256
20241104,113900,257052510,5670,5670,5670,5670,20
20241104,113800,256939110,5670,5670,5670,5670,0
20241104,113700,256939110,5670,5670,5670,5670,99
20241104,113600,256377780,5680,5670,5680,5670,2
20241104,113500,256366430,5660,5690,5690,5660,438
20241104,113400,253880980,5690,5690,5690,5690,52
20241104,113300,253585100,5680,5680,5680,5680,0
20241104,113200,253585100,5680,5680,5680,5680,0
20241104,113100,253585100,5680,5680,5680,5680,0
20241104,113000,253585100,5680,5680,5680,5680,0
20241104,112900,253585100,5680,5700,5700,5680,309
20241104,112800,251825870,5700,5710,5710,5700,4
20241104,112700,251803040,5710,5710,5710,5710,18
20241104,112600,251700260,5720,5720,5720,5720,0
20241104,112500,251700260,5720,5720,5720,5720,0
20241104,112400,251700260,5720,5720,5720,5720,0
20241104,112300,251700260,5720,5720,5720,5720,0
20241104,112200,251700260,5720,5720,5720,5720,0
20241104,112100,251700260,5720,5710,5720,5700,313
20241104,112000,249910240,5710,5710,5710,5710,5
20241104,111900,249881690,5720,5720,5720,5720,0
20241104,111800,249881690,5720,5720,5720,5720,5
20241104,111700,249853090,5720,5710,5720,5710,610
20241104,111600,246363970,5720,5720,5720,5720,0
20241104,111500,246363970,5720,5720,5720,5720,0
20241104,111400,246363970,5720,5700,5720,5700,300
20241104,111300,244650670,5690,5690,5690,5690,2
20241104,111200,244639290,5690,5690,5690,5690,1
20241104,111100,244633600,5690,5690,5690,5690,1
20241104,111000,244627910,5710,5710,5710,5710,0
20241104,110900,244627910,5710,5710,5710,5710,0
20241104,110800,244627910,5710,5710,5710,5710,0
20241104,110700,244627910,5710,5710,5710,5710,0
20241104,110600,244627910,5710,5700,5710,5700,52
20241104,110500,244331190,5680,5680,5680,5680,0
20241104,110400,244331190,5680,5690,5700,5680,93
20241104,110300,243801950,5710,5710,5710,5710,0
20241104,110200,243801950,5710,5710,5710,5710,1
20241104,110100,243796240,5710,5680,5710,5680,100
20241104,110000,243228210,5680,5680,5680,5680,0
20241104,105900,243228210,5680,5730,5730,5670,350
20241104,105800,241231540,5720,5700,5720,5700,155
20241104,105700,240347210,5720,5720,5720,5720,0
20241104,105600,240347210,5720,5720,5720,5720,0
20241104,105500,240347210,5720,5720,5720,5720,0
20241104,105400,240347210,5720,5680,5720,5680,86
20241104,105300,239858650,5700,5700,5700,5700,121
20241104,105200,239168950,5720,5720,5720,5720,17
20241104,105100,239071710,5720,5720,5720,5720,179
20241104,105000,238047830,5730,5700,5730,5700,169
20241104,104900,237082180,5730,5730,5730,5730,0
20241104,104800,237082180,5730,5730,5730,5730,0
20241104,104700,237082180,5730,5730,5730,5730,0
20241104,104600,237082180,5730,5690,5730,5690,655
20241104,104500,233346870,5680,5680,5680,5680,31
20241104,104400,233170790,5680,5680,5680,5680,10
20241104,104300,233113990,5690,5690,5690,5690,6
20241104,104200,233079850,5700,5700,5700,5700,72
20241104,104100,232669450,5700,5700,5700,5700,2
20241104,104000,232658050,5700,5700,5700,5700,0
20241104,103900,232658050,5700,5700,5700,5700,1
20241104,103800,232652350,5700,5700,5700,5700,0
20241104,103700,232652350,5700,5700,5700,5700,1
20241104,103600,232646650,5700,5690,5700,5690,21
20241104,103500,232527150,5700,5690,5700,5690,2050
20241104,103400,220847760,5690,5690,5690,5690,2001
20241104,103300,209462070,5670,5670,5670,5670,3
20241104,103200,209445060,5660,5660,5660,5660,0
20241104,103100,209445060,5660,5660,5660,5660,582
20241104,103000,206150940,5660,5660,5660,5660,0
20241104,102900,206150940,5660,5650,5660,5650,3
20241104,102800,206133970,5650,5650,5650,5650,1
20241104,102700,206128320,5640,5640,5640,5640,0
20241104,102600,206128320,5640,5640,5640,5640,75
20241104,102500,205705320,5650,5650,5650,5650,99
20241104,102400,205145970,5650,5650,5650,5650,35
20241104,102300,204948220,5660,5660,5660,5660,30
20241104,102200,204778420,5660,5660,5660,5660,0
20241104,102100,204778420,5660,5640,5660,5640,444
20241104,102000,202269020,5650,5650,5650,5650,0
20241104,101900,202269020,5650,5650,5650,5650,49
20241104,101800,201992170,5650,5650,5650,5650,18
20241104,101700,201890470,5660,5660,5660,5660,1
20241104,101600,201884810,5660,5650,5660,5650,140
20241104,101500,201093750,5650,5650,5650,5650,11
20241104,101400,201031600,5650,5650,5650,5650,100
20241104,101300,200466600,5640,5650,5650,5640,7
20241104,101200,200427110,5650,5650,5650,5650,1
20241104,101100,200421460,5630,5630,5630,5630,146
20241104,101000,199599480,5630,5650,5650,5630,130
20241104,100900,198865000,5650,5650,5650,5650,70
20241104,100800,198469500,5650,5630,5650,5630,80
20241104,100700,198018500,5650,5650,5650,5650,0
20241104,100600,198018500,5650,5660,5660,5640,226
20241104,100500,196743150,5660,5660,5660,5660,0
20241104,100400,196743150,5660,5660,5660,5660,1
20241104,100300,196737490,5650,5660,5690,5650,711
20241104,100200,192716010,5690,5690,5690,5690,4
20241104,100100,192693250,5680,5660,5680,5660,6
20241104,100000,192659270,5690,5680,5690,5680,2
20241104,095900,192647900,5690,5690,5690,5660,8
20241104,095800,192602530,5690,5690,5690,5690,19
20241104,095700,192494420,5690,5680,5690,5680,131
20241104,095600,191750020,5680,5680,5680,5680,0
20241104,095500,191750020,5680,5680,5680,5680,2
20241104,095400,191738660,5680,5680,5680,5680,19
20241104,095300,191630740,5680,5680,5680,5680,200
20241104,095200,190494740,5680,5690,5690,5680,13
20241104,095100,190420880,5690,5660,5690,5650,266
20241104,095000,188913840,5690,5670,5690,5670,75
20241104,094900,188487750,5670,5700,5700,5670,64
20241104,094800,188123580,5700,5690,5700,5690,550
20241104,094700,184991030,5680,5670,5680,5670,207
20241104,094600,183816310,5670,5670,5670,5670,13
20241104,094500,183742600,5670,5670,5670,5670,33
20241104,094400,183555490,5670,5600,5670,5600,2630
20241104,094300,168771620,5600,5610,5610,5600,182
20241104,094200,167751210,5630,5630,5630,5630,6
20241104,094100,167717430,5630,5630,5630,5630,604
20241104,094000,164316910,5670,5650,5670,5650,768
20241104,093900,159977690,5670,5680,5680,5650,382
20241104,093800,157813220,5680,5700,5700,5680,803
20241104,093700,153236280,5730,5730,5730,5730,135
20241104,093600,152462730,5740,5720,5740,5720,7
20241104,093500,152422670,5720,5720,5720,5720,2
20241104,093400,152411230,5700,5700,5700,5700,66
20241104,093300,152035030,5700,5700,5700,5700,1753
20241104,093200,142042930,5700,5720,5720,5700,97
20241104,093100,141489920,5740,5730,5740,5730,213
20241104,093000,140267710,5730,5730,5730,5730,0
20241104,092900,140267710,5730,5750,5750,5730,295
20241104,092800,138576620,5750,5730,5750,5730,587
20241104,092700,135211410,5730,5730,5730,5730,1076
20241104,092600,129045930,5730,5720,5730,5720,458
20241104,092500,126422130,5710,5710,5720,5710,47
20241104,092400,126153660,5720,5720,5720,5710,133
20241104,092300,125393910,5750,5720,5750,5700,1435
20241104,092200,117170300,5710,5670,5710,5670,5888
20241104,092100,83615050,5670,5670,5680,5650,385
20241104,092000,81435180,5680,5660,5680,5620,6808
20241104,091900,42808470,5650,5660,5660,5650,162
20241104,091800,41892550,5660,5640,5660,5640,2024
20241104,091700,30465040,5630,5630,5640,5630,259
20241104,091600,29005280,5630,5610,5630,5610,601
20241104,091500,25621710,5620,5610,5620,5610,146
20241104,091400,24801560,5610,5610,5610,5610,0
20241104,091300,24801560,5610,5610,5610,5610,5
20241104,091200,24773510,5600,5600,5600,5600,5
20241104,091100,24745510,5580,5610,5610,5580,337
20241104,091000,22859050,5580,5580,5620,5560,597
20241104,090900,19534620,5580,5580,5580,5580,1
20241104,090800,19529040,5580,5580,5580,5580,0
20241104,090700,19529040,5580,5580,5580,5580,0
20241104,090600,19529040,5580,5580,5580,5580,71
20241104,090500,19132860,5600,5600,5600,5600,445
20241104,090400,16640860,5630,5630,5630,5630,100
20241104,090300,16077860,5600,5570,5640,5570,410
20241104,090200,13766880,5570,5620,5630,5570,811
20241104,090100,9204230,5630,5630,5630,5630,500
20241104,090000,6389230,5630,5510,5650,5510,1143