KissMeData/446540/min/candle-20241104.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241104,213200,371096550,4070,4070,4070,4070,3932
20241104,213100,371096550,4070,4070,4070,4070,0
20241104,213000,371096550,4070,4070,4070,4070,0
20241104,212900,371096550,4070,4070,4070,4070,0
20241104,212800,371096550,4070,4070,4070,4070,0
20241104,212700,371096550,4070,4070,4070,4070,0
20241104,212600,371096550,4070,4070,4070,4070,0
20241104,212500,371096550,4070,4070,4070,4070,0
20241104,212400,371096550,4070,4070,4070,4070,0
20241104,212300,371096550,4070,4070,4070,4070,0
20241104,212200,371096550,4070,4070,4070,4070,0
20241104,212100,371096550,4070,4070,4070,4070,0
20241104,212000,371096550,4070,4070,4070,4070,0
20241104,211900,371096550,4070,4070,4070,4070,0
20241104,211800,371096550,4070,4070,4070,4070,0
20241104,211700,371096550,4070,4070,4070,4070,0
20241104,211600,371096550,4070,4070,4070,4070,0
20241104,211500,371096550,4070,4070,4070,4070,0
20241104,211400,371096550,4070,4070,4070,4070,0
20241104,211300,371096550,4070,4070,4070,4070,0
20241104,211200,371096550,4070,4070,4070,4070,0
20241104,211100,371096550,4070,4070,4070,4070,0
20241104,211000,371096550,4070,4070,4070,4070,0
20241104,210900,371096550,4070,4070,4070,4070,0
20241104,210800,371096550,4070,4070,4070,4070,0
20241104,210700,371096550,4070,4070,4070,4070,0
20241104,210600,371096550,4070,4070,4070,4070,0
20241104,210500,371096550,4070,4070,4070,4070,0
20241104,210400,371096550,4070,4070,4070,4070,0
20241104,210300,371096550,4070,4070,4070,4070,0
20241104,210200,371096550,4070,4070,4070,4070,3932
20241104,210100,371096550,4070,4070,4070,4070,0
20241104,210000,371096550,4070,4070,4070,4070,0
20241104,205900,371096550,4070,4070,4070,4070,0
20241104,205800,371096550,4070,4070,4070,4070,0
20241104,205700,371096550,4070,4070,4070,4070,0
20241104,205600,371096550,4070,4070,4070,4070,0
20241104,205500,371096550,4070,4070,4070,4070,0
20241104,205400,371096550,4070,4070,4070,4070,0
20241104,205300,371096550,4070,4070,4070,4070,0
20241104,205200,371096550,4070,4070,4070,4070,0
20241104,205100,371096550,4070,4070,4070,4070,0
20241104,205000,371096550,4070,4070,4070,4070,0
20241104,204900,371096550,4070,4070,4070,4070,0
20241104,204800,371096550,4070,4070,4070,4070,0
20241104,204700,371096550,4070,4070,4070,4070,0
20241104,204600,371096550,4070,4070,4070,4070,0
20241104,204500,371096550,4070,4070,4070,4070,0
20241104,204400,371096550,4070,4070,4070,4070,0
20241104,204300,371096550,4070,4070,4070,4070,0
20241104,204200,371096550,4070,4070,4070,4070,0
20241104,204100,371096550,4070,4070,4070,4070,0
20241104,204000,371096550,4070,4070,4070,4070,0
20241104,203900,371096550,4070,4070,4070,4070,0
20241104,203800,371096550,4070,4070,4070,4070,0
20241104,203700,371096550,4070,4070,4070,4070,0
20241104,203600,371096550,4070,4070,4070,4070,0
20241104,203500,371096550,4070,4070,4070,4070,0
20241104,203400,371096550,4070,4070,4070,4070,0
20241104,203300,371096550,4070,4070,4070,4070,0
20241104,203200,371096550,4070,4070,4070,4070,3932
20241104,203100,371096550,4070,4070,4070,4070,0
20241104,203000,371096550,4070,4070,4070,4070,0
20241104,202900,371096550,4070,4070,4070,4070,0
20241104,202800,371096550,4070,4070,4070,4070,0
20241104,202700,371096550,4070,4070,4070,4070,0
20241104,202600,371096550,4070,4070,4070,4070,0
20241104,202500,371096550,4070,4070,4070,4070,0
20241104,202400,371096550,4070,4070,4070,4070,0
20241104,202300,371096550,4070,4070,4070,4070,0
20241104,202200,371096550,4070,4070,4070,4070,0
20241104,202100,371096550,4070,4070,4070,4070,0
20241104,202000,371096550,4070,4070,4070,4070,0
20241104,201900,371096550,4070,4070,4070,4070,0
20241104,201800,371096550,4070,4070,4070,4070,0
20241104,201700,371096550,4070,4070,4070,4070,0
20241104,201600,371096550,4070,4070,4070,4070,0
20241104,201500,371096550,4070,4070,4070,4070,0
20241104,201400,371096550,4070,4070,4070,4070,0
20241104,201300,371096550,4070,4070,4070,4070,0
20241104,201200,371096550,4070,4070,4070,4070,0
20241104,201100,371096550,4070,4070,4070,4070,0
20241104,201000,371096550,4070,4070,4070,4070,0
20241104,200900,371096550,4070,4070,4070,4070,0
20241104,200800,371096550,4070,4070,4070,4070,0
20241104,200700,371096550,4070,4070,4070,4070,0
20241104,200600,371096550,4070,4070,4070,4070,0
20241104,200500,371096550,4070,4070,4070,4070,0
20241104,200400,371096550,4070,4070,4070,4070,0
20241104,200300,371096550,4070,4070,4070,4070,0
20241104,200200,371096550,4070,4070,4070,4070,3932
20241104,200100,371096550,4070,4070,4070,4070,0
20241104,200000,371096550,4070,4070,4070,4070,0
20241104,195900,371096550,4070,4070,4070,4070,0
20241104,195800,371096550,4070,4070,4070,4070,0
20241104,195700,371096550,4070,4070,4070,4070,0
20241104,195600,371096550,4070,4070,4070,4070,0
20241104,195500,371096550,4070,4070,4070,4070,0
20241104,195400,371096550,4070,4070,4070,4070,0
20241104,195300,371096550,4070,4070,4070,4070,0
20241104,195200,371096550,4070,4070,4070,4070,0
20241104,195100,371096550,4070,4070,4070,4070,0
20241104,195000,371096550,4070,4070,4070,4070,0
20241104,194900,371096550,4070,4070,4070,4070,0
20241104,194800,371096550,4070,4070,4070,4070,0
20241104,194700,371096550,4070,4070,4070,4070,0
20241104,194600,371096550,4070,4070,4070,4070,0
20241104,194500,371096550,4070,4070,4070,4070,0
20241104,194400,371096550,4070,4070,4070,4070,0
20241104,194300,371096550,4070,4070,4070,4070,0
20241104,194200,371096550,4070,4070,4070,4070,0
20241104,194100,371096550,4070,4070,4070,4070,0
20241104,194000,371096550,4070,4070,4070,4070,0
20241104,193900,371096550,4070,4070,4070,4070,0
20241104,193800,371096550,4070,4070,4070,4070,0
20241104,193700,371096550,4070,4070,4070,4070,0
20241104,193600,371096550,4070,4070,4070,4070,0
20241104,193500,371096550,4070,4070,4070,4070,0
20241104,193400,371096550,4070,4070,4070,4070,0
20241104,193300,371096550,4070,4070,4070,4070,0
20241104,193200,371096550,4070,4070,4070,4070,3932
20241104,193100,371096550,4070,4070,4070,4070,0
20241104,193000,371096550,4070,4070,4070,4070,0
20241104,192900,371096550,4070,4070,4070,4070,0
20241104,192800,371096550,4070,4070,4070,4070,0
20241104,192700,371096550,4070,4070,4070,4070,0
20241104,192600,371096550,4070,4070,4070,4070,0
20241104,192500,371096550,4070,4070,4070,4070,0
20241104,192400,371096550,4070,4070,4070,4070,0
20241104,192300,371096550,4070,4070,4070,4070,0
20241104,192200,371096550,4070,4070,4070,4070,0
20241104,192100,371096550,4070,4070,4070,4070,0
20241104,192000,371096550,4070,4070,4070,4070,0
20241104,191900,371096550,4070,4070,4070,4070,0
20241104,191800,371096550,4070,4070,4070,4070,0
20241104,191700,371096550,4070,4070,4070,4070,0
20241104,191600,371096550,4070,4070,4070,4070,0
20241104,191500,371096550,4070,4070,4070,4070,0
20241104,191400,371096550,4070,4070,4070,4070,0
20241104,191300,371096550,4070,4070,4070,4070,0
20241104,191200,371096550,4070,4070,4070,4070,0
20241104,191100,371096550,4070,4070,4070,4070,0
20241104,191000,371096550,4070,4070,4070,4070,0
20241104,190900,371096550,4070,4070,4070,4070,0
20241104,190800,371096550,4070,4070,4070,4070,0
20241104,190700,371096550,4070,4070,4070,4070,0
20241104,190600,371096550,4070,4070,4070,4070,0
20241104,190500,371096550,4070,4070,4070,4070,0
20241104,190400,371096550,4070,4070,4070,4070,0
20241104,190300,371096550,4070,4070,4070,4070,0
20241104,190200,371096550,4070,4070,4070,4070,3932
20241104,190100,371096550,4070,4070,4070,4070,0
20241104,190000,371096550,4070,4070,4070,4070,0
20241104,185900,371096550,4070,4070,4070,4070,0
20241104,185800,371096550,4070,4070,4070,4070,0
20241104,185700,371096550,4070,4070,4070,4070,0
20241104,185600,371096550,4070,4070,4070,4070,0
20241104,185500,371096550,4070,4070,4070,4070,0
20241104,185400,371096550,4070,4070,4070,4070,0
20241104,185300,371096550,4070,4070,4070,4070,0
20241104,185200,371096550,4070,4070,4070,4070,0
20241104,185100,371096550,4070,4070,4070,4070,0
20241104,185000,371096550,4070,4070,4070,4070,0
20241104,184900,371096550,4070,4070,4070,4070,0
20241104,184800,371096550,4070,4070,4070,4070,0
20241104,184700,371096550,4070,4070,4070,4070,0
20241104,184600,371096550,4070,4070,4070,4070,0
20241104,184500,371096550,4070,4070,4070,4070,0
20241104,184400,371096550,4070,4070,4070,4070,0
20241104,184300,371096550,4070,4070,4070,4070,0
20241104,184200,371096550,4070,4070,4070,4070,0
20241104,184100,371096550,4070,4070,4070,4070,0
20241104,184000,371096550,4070,4070,4070,4070,0
20241104,183900,371096550,4070,4070,4070,4070,0
20241104,183800,371096550,4070,4070,4070,4070,0
20241104,183700,371096550,4070,4070,4070,4070,0
20241104,183600,371096550,4070,4070,4070,4070,0
20241104,183500,371096550,4070,4070,4070,4070,0
20241104,183400,371096550,4070,4070,4070,4070,0
20241104,183300,371096550,4070,4070,4070,4070,0
20241104,183200,371096550,4070,4070,4070,4070,3932
20241104,183100,371096550,4070,4070,4070,4070,0
20241104,183000,371096550,4070,4070,4070,4070,0
20241104,182900,371096550,4070,4070,4070,4070,0
20241104,182800,371096550,4070,4070,4070,4070,0
20241104,182700,371096550,4070,4070,4070,4070,0
20241104,182600,371096550,4070,4070,4070,4070,0
20241104,182500,371096550,4070,4070,4070,4070,0
20241104,182400,371096550,4070,4070,4070,4070,0
20241104,182300,371096550,4070,4070,4070,4070,0
20241104,182200,371096550,4070,4070,4070,4070,0
20241104,182100,371096550,4070,4070,4070,4070,0
20241104,182000,371096550,4070,4070,4070,4070,0
20241104,181900,371096550,4070,4070,4070,4070,0
20241104,181800,371096550,4070,4070,4070,4070,0
20241104,181700,371096550,4070,4070,4070,4070,0
20241104,181600,371096550,4070,4070,4070,4070,0
20241104,181500,371096550,4070,4070,4070,4070,0
20241104,181400,371096550,4070,4070,4070,4070,0
20241104,181300,371096550,4070,4070,4070,4070,0
20241104,181200,371096550,4070,4070,4070,4070,0
20241104,181100,371096550,4070,4070,4070,4070,0
20241104,181000,371096550,4070,4070,4070,4070,0
20241104,180900,371096550,4070,4070,4070,4070,0
20241104,180800,371096550,4070,4070,4070,4070,0
20241104,180700,371096550,4070,4070,4070,4070,0
20241104,180600,371096550,4070,4070,4070,4070,0
20241104,180500,371096550,4070,4070,4070,4070,0
20241104,180400,371096550,4070,4070,4070,4070,0
20241104,180300,371096550,4070,4070,4070,4070,0
20241104,180200,371096550,4070,4070,4070,4070,3932
20241104,180100,371096550,4070,4070,4070,4070,0
20241104,180000,371096550,4070,4070,4070,4070,0
20241104,175900,371096550,4070,4070,4070,4070,0
20241104,175800,371096550,4070,4070,4070,4070,0
20241104,175700,371096550,4070,4070,4070,4070,0
20241104,175600,371096550,4070,4070,4070,4070,0
20241104,175500,371096550,4070,4070,4070,4070,0
20241104,175400,371096550,4070,4070,4070,4070,0
20241104,175300,371096550,4070,4070,4070,4070,0
20241104,175200,371096550,4070,4070,4070,4070,0
20241104,175100,371096550,4070,4070,4070,4070,0
20241104,175000,371096550,4070,4070,4070,4070,0
20241104,174900,371096550,4070,4070,4070,4070,0
20241104,174800,371096550,4070,4070,4070,4070,0
20241104,174700,371096550,4070,4070,4070,4070,0
20241104,174600,371096550,4070,4070,4070,4070,0
20241104,174500,371096550,4070,4070,4070,4070,0
20241104,174400,371096550,4070,4070,4070,4070,0
20241104,174300,371096550,4070,4070,4070,4070,0
20241104,174200,371096550,4070,4070,4070,4070,0
20241104,174100,371096550,4070,4070,4070,4070,0
20241104,174000,371096550,4070,4070,4070,4070,0
20241104,173900,371096550,4070,4070,4070,4070,0
20241104,173800,371096550,4070,4070,4070,4070,0
20241104,173700,371096550,4070,4070,4070,4070,0
20241104,173600,371096550,4070,4070,4070,4070,0
20241104,173500,371096550,4070,4070,4070,4070,0
20241104,173400,371096550,4070,4070,4070,4070,0
20241104,173300,371096550,4070,4070,4070,4070,0
20241104,173200,371096550,4070,4070,4070,4070,3932
20241104,173100,371096550,4070,4070,4070,4070,0
20241104,173000,371096550,4070,4070,4070,4070,0
20241104,172900,371096550,4070,4070,4070,4070,0
20241104,172800,371096550,4070,4070,4070,4070,0
20241104,172700,371096550,4070,4070,4070,4070,0
20241104,172600,371096550,4070,4070,4070,4070,0
20241104,172500,371096550,4070,4070,4070,4070,0
20241104,172400,371096550,4070,4070,4070,4070,0
20241104,172300,371096550,4070,4070,4070,4070,0
20241104,172200,371096550,4070,4070,4070,4070,0
20241104,172100,371096550,4070,4070,4070,4070,0
20241104,172000,371096550,4070,4070,4070,4070,0
20241104,171900,371096550,4070,4070,4070,4070,0
20241104,171800,371096550,4070,4070,4070,4070,0
20241104,171700,371096550,4070,4070,4070,4070,0
20241104,171600,371096550,4070,4070,4070,4070,0
20241104,171500,371096550,4070,4070,4070,4070,0
20241104,171400,371096550,4070,4070,4070,4070,0
20241104,171300,371096550,4070,4070,4070,4070,0
20241104,171200,371096550,4070,4070,4070,4070,0
20241104,171100,371096550,4070,4070,4070,4070,0
20241104,171000,371096550,4070,4070,4070,4070,0
20241104,170900,371096550,4070,4070,4070,4070,0
20241104,170800,371096550,4070,4070,4070,4070,0
20241104,170700,371096550,4070,4070,4070,4070,0
20241104,170600,371096550,4070,4070,4070,4070,0
20241104,170500,371096550,4070,4070,4070,4070,0
20241104,170400,371096550,4070,4070,4070,4070,0
20241104,170300,371096550,4070,4070,4070,4070,0
20241104,170200,371096550,4070,4070,4070,4070,3932
20241104,170100,371096550,4070,4070,4070,4070,0
20241104,170000,371096550,4070,4070,4070,4070,0
20241104,165900,371096550,4070,4070,4070,4070,0
20241104,165800,371096550,4070,4070,4070,4070,0
20241104,165700,371096550,4070,4070,4070,4070,0
20241104,165600,371096550,4070,4070,4070,4070,0
20241104,165500,371096550,4070,4070,4070,4070,0
20241104,165400,371096550,4070,4070,4070,4070,0
20241104,165300,371096550,4070,4070,4070,4070,0
20241104,165200,371096550,4070,4070,4070,4070,0
20241104,165100,371096550,4070,4070,4070,4070,0
20241104,165000,371096550,4070,4070,4070,4070,0
20241104,164900,371096550,4070,4070,4070,4070,0
20241104,164800,371096550,4070,4070,4070,4070,0
20241104,164700,371096550,4070,4070,4070,4070,0
20241104,164600,371096550,4070,4070,4070,4070,0
20241104,164500,371096550,4070,4070,4070,4070,0
20241104,164400,371096550,4070,4070,4070,4070,0
20241104,164300,371096550,4070,4070,4070,4070,0
20241104,164200,371096550,4070,4070,4070,4070,0
20241104,164100,371096550,4070,4070,4070,4070,0
20241104,164000,371096550,4070,4070,4070,4070,0
20241104,163900,371096550,4070,4070,4070,4070,0
20241104,163800,371096550,4070,4070,4070,4070,0
20241104,163700,371096550,4070,4070,4070,4070,0
20241104,163600,371096550,4070,4070,4070,4070,0
20241104,163500,371096550,4070,4070,4070,4070,0
20241104,163400,371096550,4070,4070,4070,4070,0
20241104,163300,371096550,4070,4070,4070,4070,0
20241104,163200,371096550,4070,4070,4070,4070,3932
20241104,163100,371096550,4070,4070,4070,4070,0
20241104,163000,371096550,4070,4070,4070,4070,0
20241104,162900,371096550,4070,4070,4070,4070,0
20241104,162800,371096550,4070,4070,4070,4070,0
20241104,162700,371096550,4070,4070,4070,4070,0
20241104,162600,371096550,4070,4070,4070,4070,0
20241104,162500,371096550,4070,4070,4070,4070,0
20241104,162400,371096550,4070,4070,4070,4070,0
20241104,162300,371096550,4070,4070,4070,4070,0
20241104,162200,371096550,4070,4070,4070,4070,0
20241104,162100,371096550,4070,4070,4070,4070,0
20241104,162000,371096550,4070,4070,4070,4070,0
20241104,161900,371096550,4070,4070,4070,4070,0
20241104,161800,371096550,4070,4070,4070,4070,0
20241104,161700,371096550,4070,4070,4070,4070,0
20241104,161600,371096550,4070,4070,4070,4070,0
20241104,161500,371096550,4070,4070,4070,4070,0
20241104,161400,371096550,4070,4070,4070,4070,0
20241104,161300,371096550,4070,4070,4070,4070,0
20241104,161200,371096550,4070,4070,4070,4070,0
20241104,161100,371096550,4070,4070,4070,4070,0
20241104,161000,371096550,4070,4070,4070,4070,0
20241104,160900,371096550,4070,4070,4070,4070,0
20241104,160800,371096550,4070,4070,4070,4070,0
20241104,160700,371096550,4070,4070,4070,4070,0
20241104,160600,371096550,4070,4070,4070,4070,0
20241104,160500,371096550,4070,4070,4070,4070,0
20241104,160400,371096550,4070,4070,4070,4070,0
20241104,160300,371096550,4070,4070,4070,4070,0
20241104,160200,371096550,4070,4070,4070,4070,3932
20241104,160100,371096550,4070,4070,4070,4070,0
20241104,160000,371096550,4070,4070,4070,4070,0
20241104,155900,371096550,4070,4070,4070,4070,0
20241104,155800,371096550,4070,4070,4070,4070,0
20241104,155700,371096550,4070,4070,4070,4070,0
20241104,155600,371096550,4070,4070,4070,4070,0
20241104,155500,371096550,4070,4070,4070,4070,0
20241104,155400,371096550,4070,4070,4070,4070,0
20241104,155300,371096550,4070,4070,4070,4070,0
20241104,155200,371096550,4070,4070,4070,4070,0
20241104,155100,371096550,4070,4070,4070,4070,0
20241104,155000,371096550,4070,4070,4070,4070,0
20241104,154900,371096550,4070,4070,4070,4070,0
20241104,154800,371096550,4070,4070,4070,4070,0
20241104,154700,371096550,4070,4070,4070,4070,0
20241104,154600,371096550,4070,4070,4070,4070,0
20241104,154500,371096550,4070,4070,4070,4070,0
20241104,154400,371096550,4070,4070,4070,4070,0
20241104,154300,371096550,4070,4070,4070,4070,0
20241104,154200,371096550,4070,4070,4070,4070,0
20241104,154100,371096550,4070,4070,4070,4070,0
20241104,154000,371096550,4070,4070,4070,4070,0
20241104,153900,371096550,4070,4070,4070,4070,0
20241104,153800,371096550,4070,4070,4070,4070,0
20241104,153700,371096550,4070,4070,4070,4070,0
20241104,153600,371096550,4070,4070,4070,4070,0
20241104,153500,371096550,4070,4070,4070,4070,0
20241104,153400,371096550,4070,4070,4070,4070,0
20241104,153300,371096550,4070,4070,4070,4070,0
20241104,153200,371096550,4070,4070,4070,4070,3932
20241104,153100,371096550,4070,4070,4070,4070,0
20241104,153000,371096550,4070,4070,4070,4070,3932
20241104,152900,355093310,4055,4055,4055,4055,0
20241104,152800,355093310,4055,4055,4055,4055,0
20241104,152700,355093310,4055,4055,4055,4055,0
20241104,152600,355093310,4055,4055,4055,4055,0
20241104,152500,355093310,4055,4055,4055,4055,0
20241104,152400,355093310,4055,4055,4055,4055,0
20241104,152300,355093310,4055,4055,4055,4055,0
20241104,152200,355093310,4055,4055,4055,4055,0
20241104,152100,355093310,4055,4055,4055,4055,0
20241104,152000,355093310,4055,4055,4055,4055,0
20241104,151900,355093310,4055,4065,4065,4055,49
20241104,151800,354894150,4065,4065,4065,4065,12
20241104,151700,354845370,4065,4055,4065,4055,774
20241104,151600,351703250,4055,4055,4055,4055,701
20241104,151500,348860695,4055,4050,4055,4050,93
20241104,151400,348483975,4045,4050,4050,4045,1177
20241104,151300,343717135,4050,4040,4050,4040,646
20241104,151200,341101605,4045,4035,4045,4035,361
20241104,151100,339643695,4035,4035,4035,4035,1439
20241104,151000,333837330,4035,4035,4035,4035,1
20241104,150900,333833295,4040,4040,4040,4040,0
20241104,150800,333833295,4040,4040,4040,4040,2
20241104,150700,333825215,4025,4025,4025,4025,0
20241104,150600,333825215,4025,4040,4040,4025,98
20241104,150500,333430705,4025,4025,4025,4025,220
20241104,150400,332545205,4025,4025,4025,4025,0
20241104,150300,332545205,4025,4030,4030,4025,5114
20241104,150200,311961265,4030,4030,4030,4030,10
20241104,150100,311920965,4030,4035,4035,4030,174
20241104,150000,311219740,4040,4040,4040,4040,1
20241104,145900,311215700,4045,4045,4045,4045,0
20241104,145800,311215700,4045,4045,4045,4045,2
20241104,145700,311207610,4045,4045,4045,4045,0
20241104,145600,311207610,4045,4045,4045,4045,2
20241104,145500,311199520,4045,4045,4045,4045,0
20241104,145400,311199520,4045,4045,4045,4045,0
20241104,145300,311199520,4045,4045,4045,4045,0
20241104,145200,311199520,4045,4045,4045,4045,0
20241104,145100,311199520,4045,4045,4045,4045,0
20241104,145000,311199520,4045,4045,4045,4035,109
20241104,144900,310759650,4050,4035,4050,4035,1117
20241104,144800,306252480,4040,4045,4050,4040,8
20241104,144700,306220115,4050,4045,4050,4045,864
20241104,144600,302725225,4050,4050,4050,4050,0
20241104,144500,302725225,4050,4030,4050,4025,30
20241104,144400,302604410,4050,4035,4050,4025,873
20241104,144300,299086585,4040,4045,4045,4040,4
20241104,144200,299070415,4050,4045,4050,4045,30
20241104,144100,298949060,4045,4045,4045,4045,0
20241104,144000,298949060,4045,4045,4045,4045,10
20241104,143900,298908610,4045,4045,4045,4045,5
20241104,143800,298888385,4045,4045,4045,4045,0
20241104,143700,298888385,4045,4045,4045,4045,0
20241104,143600,298888385,4045,4045,4045,4045,0
20241104,143500,298888385,4045,4045,4045,4045,2
20241104,143400,298880295,4050,4050,4050,4050,0
20241104,143300,298880295,4050,4040,4050,4040,115
20241104,143200,298415685,4050,4050,4050,4050,0
20241104,143100,298415685,4050,4050,4050,4050,0
20241104,143000,298415685,4050,4050,4050,4050,1
20241104,142900,298411635,4030,4045,4045,4030,84
20241104,142800,298073100,4045,4050,4050,4035,12
20241104,142700,298024590,4050,4050,4050,4050,0
20241104,142600,298024590,4050,4050,4050,4050,0
20241104,142500,298024590,4050,4050,4050,4050,2
20241104,142400,298016490,4050,4050,4050,4050,0
20241104,142300,298016490,4050,4050,4050,4050,5
20241104,142200,297996240,4050,4050,4050,4050,0
20241104,142100,297996240,4050,4050,4050,4050,5
20241104,142000,297975990,4050,4050,4050,4050,52
20241104,141900,297765390,4055,4055,4055,4055,0
20241104,141800,297765390,4055,4050,4055,4050,854
20241104,141700,294306685,4055,4055,4055,4050,7
20241104,141600,294278305,4045,4050,4050,4045,6
20241104,141500,294254025,4055,4055,4055,4055,0
20241104,141400,294254025,4055,4055,4055,4055,0
20241104,141300,294254025,4055,4055,4055,4055,0
20241104,141200,294254025,4055,4050,4055,4050,103
20241104,141100,293836530,4050,4050,4050,4050,1
20241104,141000,293832480,4045,4050,4050,4040,59
20241104,140900,293593815,4055,4055,4055,4055,0
20241104,140800,293593815,4055,4055,4055,4055,0
20241104,140700,293593815,4055,4050,4055,4050,6
20241104,140600,293569510,4055,4055,4055,4055,5
20241104,140500,293549235,4055,4055,4055,4055,0
20241104,140400,293549235,4055,4055,4055,4055,0
20241104,140300,293549235,4055,4055,4055,4055,0
20241104,140200,293549235,4055,4055,4055,4055,2
20241104,140100,293541125,4055,4055,4055,4055,0
20241104,140000,293541125,4055,4055,4055,4055,0
20241104,135900,293541125,4055,4055,4055,4055,0
20241104,135800,293541125,4055,4055,4055,4055,0
20241104,135700,293541125,4055,4055,4055,4055,2
20241104,135600,293533015,4055,4055,4055,4055,1
20241104,135500,293528960,4055,4055,4055,4055,0
20241104,135400,293528960,4055,4055,4055,4055,1
20241104,135300,293524905,4055,4060,4060,4055,5
20241104,135200,293504620,4060,4045,4060,4045,606
20241104,135100,291053005,4040,4030,4040,4030,318
20241104,135000,289771265,4040,4040,4040,4040,0
20241104,134900,289771265,4040,4035,4040,4030,148
20241104,134800,289174365,4035,4035,4035,4035,0
20241104,134700,289174365,4035,4035,4035,4035,84
20241104,134600,288835425,4040,4040,4040,4040,0
20241104,134500,288835425,4040,4040,4040,4040,11
20241104,134400,288790985,4035,4040,4040,4035,150
20241104,134300,288185730,4040,4040,4040,4040,0
20241104,134200,288185730,4040,4040,4040,4040,2
20241104,134100,288177650,4045,4045,4045,4045,0
20241104,134000,288177650,4045,4045,4045,4045,0
20241104,133900,288177650,4045,4045,4045,4045,1
20241104,133800,288173605,4035,4045,4045,4035,5
20241104,133700,288153400,4050,4045,4050,4045,159
20241104,133600,287510235,4045,4045,4045,4045,90
20241104,133500,287146185,4045,4045,4045,4045,0
20241104,133400,287146185,4045,4045,4045,4045,297
20241104,133300,285944820,4040,4045,4045,4040,52
20241104,133200,285734735,4045,4045,4045,4045,2
20241104,133100,285726645,4050,4050,4050,4050,52
20241104,133000,285516045,4055,4060,4060,4055,15
20241104,132900,285455190,4060,4060,4060,4060,0
20241104,132800,285455190,4060,4060,4060,4060,201
20241104,132700,284639130,4060,4055,4060,4055,982
20241104,132600,280655110,4055,4055,4055,4055,3
20241104,132500,280642945,4055,4055,4055,4055,0
20241104,132400,280642945,4055,4055,4055,4055,0
20241104,132300,280642945,4055,4055,4055,4055,0
20241104,132200,280642945,4055,4055,4055,4055,0
20241104,132100,280642945,4055,4055,4055,4055,0
20241104,132000,280642945,4055,4055,4055,4055,2
20241104,131900,280634835,4055,4055,4055,4055,0
20241104,131800,280634835,4055,4050,4055,4050,5
20241104,131700,280614580,4050,4050,4055,4050,297
20241104,131600,279411725,4055,4050,4055,4050,574
20241104,131500,277087020,4050,4050,4055,4050,520
20241104,131400,274981015,4055,4045,4055,4045,2040
20241104,131300,266723185,4040,4040,4040,4040,1
20241104,131200,266719145,4040,4040,4040,4040,85
20241104,131100,266375745,4045,4045,4045,4045,0
20241104,131000,266375745,4045,4045,4045,4045,1
20241104,130900,266371700,4040,4040,4040,4040,0
20241104,130800,266371700,4040,4040,4040,4040,1000
20241104,130700,262331700,4045,4045,4045,4040,857
20241104,130600,258869135,4045,4045,4045,4045,43
20241104,130500,258695200,4045,4045,4045,4045,0
20241104,130400,258695200,4045,4040,4045,4040,417
20241104,130300,257010515,4040,4040,4040,4040,6
20241104,130200,256986275,4040,4040,4040,4040,22
20241104,130100,256897395,4040,4040,4040,4040,2080
20241104,130000,248494195,4040,4040,4040,4040,0
20241104,125900,248494195,4040,4040,4040,4040,80
20241104,125800,248170995,4040,4040,4040,4040,10
20241104,125700,248130595,4040,4040,4040,4040,0
20241104,125600,248130595,4040,4040,4040,4040,6
20241104,125500,248106355,4040,4040,4040,4040,0
20241104,125400,248106355,4040,4040,4040,4040,0
20241104,125300,248106355,4040,4040,4040,4040,2
20241104,125200,248098275,4040,4040,4040,4040,0
20241104,125100,248098275,4040,4040,4040,4040,0
20241104,125000,248098275,4040,4040,4040,4040,0
20241104,124900,248098275,4040,4040,4040,4040,0
20241104,124800,248098275,4040,4040,4040,4040,0
20241104,124700,248098275,4040,4040,4040,4040,0
20241104,124600,248098275,4040,4040,4040,4040,0
20241104,124500,248098275,4040,4040,4040,4040,0
20241104,124400,248098275,4040,4040,4040,4040,0
20241104,124300,248098275,4040,4040,4040,4040,0
20241104,124200,248098275,4040,4040,4040,4040,0
20241104,124100,248098275,4040,4040,4040,4040,0
20241104,124000,248098275,4040,4040,4040,4040,0
20241104,123900,248098275,4040,4040,4040,4040,0
20241104,123800,248098275,4040,4040,4040,4040,1
20241104,123700,248094235,4040,4040,4040,4040,5
20241104,123600,248074035,4040,4040,4040,4040,0
20241104,123500,248074035,4040,4040,4040,4040,0
20241104,123400,248074035,4040,4040,4040,4040,0
20241104,123300,248074035,4040,4040,4040,4040,0
20241104,123200,248074035,4040,4040,4040,4040,0
20241104,123100,248074035,4040,4035,4040,4025,3501
20241104,123000,233982090,4040,4040,4040,4040,0
20241104,122900,233982090,4040,4040,4040,4040,0
20241104,122800,233982090,4040,4040,4040,4040,0
20241104,122700,233982090,4040,4040,4040,4040,0
20241104,122600,233982090,4040,4040,4040,4040,0
20241104,122500,233982090,4040,4040,4040,4025,25
20241104,122400,233881370,4025,4040,4040,4025,205
20241104,122300,233055985,4035,4035,4035,4035,0
20241104,122200,233055985,4035,4035,4035,4035,3
20241104,122100,233043880,4040,4040,4040,4040,0
20241104,122000,233043880,4040,4040,4040,4040,0
20241104,121900,233043880,4040,4040,4040,4040,2
20241104,121800,233035800,4040,4040,4040,4040,0
20241104,121700,233035800,4040,4040,4040,4040,0
20241104,121600,233035800,4040,4040,4040,4040,0
20241104,121500,233035800,4040,4040,4040,4040,0
20241104,121400,233035800,4040,4040,4040,4040,0
20241104,121300,233035800,4040,4040,4040,4040,0
20241104,121200,233035800,4040,4040,4040,4040,5
20241104,121100,233015600,4035,4035,4035,4035,474
20241104,121000,231103010,4040,4040,4040,4040,0
20241104,120900,231103010,4040,4040,4040,4040,3
20241104,120800,231090890,4040,4040,4040,4040,1
20241104,120700,231086850,4030,4040,4040,4030,116
20241104,120600,230619340,4045,4045,4045,4045,3
20241104,120500,230607205,4030,4040,4040,4030,40
20241104,120400,230445880,4040,4040,4040,4040,0
20241104,120300,230445880,4040,4040,4040,4040,0
20241104,120200,230445880,4040,4040,4040,4040,4
20241104,120100,230429720,4045,4040,4045,4040,11
20241104,120000,230385275,4040,4040,4045,4040,19
20241104,115900,230308500,4045,4045,4045,4045,0
20241104,115800,230308500,4045,4045,4045,4045,10
20241104,115700,230268050,4045,4045,4045,4045,0
20241104,115600,230268050,4045,4045,4045,4045,0
20241104,115500,230268050,4045,4045,4045,4045,5
20241104,115400,230247825,4045,4045,4045,4045,0
20241104,115300,230247825,4045,4050,4050,4040,1003
20241104,115200,226195680,4035,4050,4050,4035,1130
20241104,115100,221635965,4050,4050,4050,4050,2
20241104,115000,221627865,4040,4040,4040,4040,138
20241104,114900,221070345,4050,4045,4050,4045,9
20241104,114800,221033935,4045,4045,4045,4045,1
20241104,114700,221029890,4045,4050,4050,4045,15
20241104,114600,220969190,4050,4055,4055,4050,14
20241104,114500,220912475,4050,4050,4050,4050,10
20241104,114400,220871975,4055,4055,4055,4055,3
20241104,114300,220859810,4050,4050,4050,4050,200
20241104,114200,220049810,4055,4055,4055,4055,0
20241104,114100,220049810,4055,4055,4055,4055,5
20241104,114000,220029535,4055,4055,4055,4055,3
20241104,113900,220017370,4050,4050,4050,4050,30
20241104,113800,219895870,4050,4050,4050,4050,349
20241104,113700,218482420,4050,4050,4050,4050,13
20241104,113600,218429770,4045,4045,4045,4045,83
20241104,113500,218094035,4045,4045,4045,4045,17
20241104,113400,218025270,4050,4045,4050,4045,10
20241104,113300,217984785,4050,4050,4050,4050,9
20241104,113200,217948335,4050,4050,4050,4050,0
20241104,113100,217948335,4050,4050,4050,4050,0
20241104,113000,217948335,4050,4050,4050,4050,1
20241104,112900,217944285,4050,4050,4050,4050,0
20241104,112800,217944285,4050,4050,4050,4050,1
20241104,112700,217940235,4055,4055,4055,4055,0
20241104,112600,217940235,4055,4045,4055,4040,1052
20241104,112500,213682240,4045,4045,4045,4045,10
20241104,112400,213641790,4040,4045,4045,4040,4
20241104,112300,213625615,4045,4045,4045,4045,20
20241104,112200,213544715,4045,4035,4045,4035,868
20241104,112100,210039960,4035,4030,4035,4030,54
20241104,112000,209822330,4030,4030,4030,4030,3
20241104,111900,209810240,4035,4035,4035,4035,0
20241104,111800,209810240,4035,4035,4035,4035,0
20241104,111700,209810240,4035,4035,4035,4035,0
20241104,111600,209810240,4035,4035,4035,4035,2
20241104,111500,209802170,4035,4035,4035,4035,0
20241104,111400,209802170,4035,4035,4035,4035,0
20241104,111300,209802170,4035,4035,4035,4035,2
20241104,111200,209794100,4040,4040,4040,4040,0
20241104,111100,209794100,4040,4040,4040,4040,0
20241104,111000,209794100,4040,4035,4040,4035,103
20241104,110900,209378480,4040,4035,4040,4035,374
20241104,110800,207869380,4030,4030,4030,4030,5
20241104,110700,207849230,4035,4030,4035,4030,3
20241104,110600,207837130,4035,4030,4035,4030,993
20241104,110500,203835335,4030,4030,4030,4030,2
20241104,110400,203827275,4005,4005,4005,4005,1
20241104,110300,203823270,4005,4025,4025,4005,177
20241104,110200,203112890,4030,4030,4030,4030,0
20241104,110100,203112890,4030,4030,4030,4030,0
20241104,110000,203112890,4030,4030,4030,4030,0
20241104,105900,203112890,4030,4030,4030,4030,259
20241104,105800,202069120,4035,4035,4035,4035,12
20241104,105700,202020700,4040,4040,4040,4040,0
20241104,105600,202020700,4040,4040,4040,4040,0
20241104,105500,202020700,4040,4040,4040,4040,0
20241104,105400,202020700,4040,4040,4040,4040,1
20241104,105300,202016660,4040,4040,4040,4040,0
20241104,105200,202016660,4040,4040,4040,4040,0
20241104,105100,202016660,4040,4040,4040,4040,2
20241104,105000,202008580,4035,4030,4035,4030,1013
20241104,104900,197925805,4005,4005,4005,4005,2
20241104,104800,197917795,4030,4030,4030,4030,0
20241104,104700,197917795,4030,4015,4030,4015,838
20241104,104600,194553180,4015,4025,4025,4015,102
20241104,104500,194143425,4030,4030,4030,4030,0
20241104,104400,194143425,4030,4030,4030,4030,0
20241104,104300,194143425,4030,4030,4030,4030,2
20241104,104200,194135365,4030,4025,4030,4025,6
20241104,104100,194111205,4025,4030,4030,4025,4
20241104,104000,194095095,4030,4025,4030,4025,5
20241104,103900,194074965,4030,4025,4030,4025,4
20241104,103800,194058855,4025,4025,4025,4025,15
20241104,103700,193998480,4030,4030,4030,4030,0
20241104,103600,193998480,4030,4030,4030,4030,9
20241104,103500,193962210,4035,4035,4035,4035,0
20241104,103400,193962210,4035,4035,4035,4035,0
20241104,103300,193962210,4035,4035,4035,4035,274
20241104,103200,192856620,4035,4030,4035,4030,401
20241104,103100,191238590,4030,4030,4030,4030,101
20241104,103000,190831560,4035,4035,4035,4035,0
20241104,102900,190831560,4035,4030,4035,4030,206
20241104,102800,190001365,4035,4035,4035,4025,10
20241104,102700,189961065,4030,4030,4030,4030,200
20241104,102600,189155065,4025,4030,4030,4025,63
20241104,102500,188901245,4035,4035,4035,4035,0
20241104,102400,188901245,4035,4035,4035,4035,0
20241104,102300,188901245,4035,4035,4035,4035,0
20241104,102200,188901245,4035,4035,4035,4035,10
20241104,102100,188860895,4035,4035,4035,4030,29
20241104,102000,188743930,4035,4025,4035,4025,76
20241104,101900,188437870,4020,4020,4020,4020,1800
20241104,101800,181201870,4020,4030,4030,4020,1204
20241104,101700,176361250,4035,4035,4035,4035,11
20241104,101600,176316865,4040,4025,4040,4025,422
20241104,101500,174614575,4030,4030,4030,4030,138
20241104,101400,174058435,4030,4035,4035,4030,12
20241104,101300,174010025,4035,4035,4035,4035,1
20241104,101200,174005990,4030,4040,4040,4030,35
20241104,101100,173864620,4040,4040,4040,4040,4
20241104,101000,173848460,4035,4050,4050,4035,1012
20241104,100900,169749925,4055,4025,4060,4025,2684
20241104,100800,158892755,4025,4025,4025,4020,77
20241104,100700,158582860,4020,4010,4025,4010,78
20241104,100600,158270025,4025,4025,4030,4010,897
20241104,100500,154660220,4025,4015,4025,4010,1273
20241104,100400,149544830,4015,4015,4015,4015,24
20241104,100300,149448470,4010,4005,4010,4005,349
20241104,100200,148049410,4005,4005,4005,4005,3
20241104,100100,148037395,4005,4005,4005,4005,253
20241104,100000,147024130,4010,4005,4010,4005,51
20241104,095900,146819870,4020,4020,4020,4020,0
20241104,095800,146819870,4020,4020,4020,4020,50
20241104,095700,146618870,4020,4015,4020,4005,450
20241104,095600,144814665,4015,4015,4015,4015,293
20241104,095500,143638270,4010,4010,4010,4010,105
20241104,095400,143217220,4015,4015,4015,4015,1
20241104,095300,143213205,4025,4025,4025,4025,7968
20241104,095200,111142005,4020,3990,4020,3990,178
20241104,095100,110430680,3990,3990,3990,3990,297
20241104,095000,109245650,4000,3980,4000,3980,749
20241104,094900,106259770,3990,3990,3990,3990,0
20241104,094800,106259770,3990,3990,3990,3990,31
20241104,094700,106136080,3980,3970,3980,3970,20
20241104,094600,106056530,3970,3965,3970,3965,143
20241104,094500,105489530,3965,3940,3965,3940,1516
20241104,094400,99512265,3940,3935,3940,3915,1156
20241104,094300,94961670,3935,3915,3935,3915,1561
20241104,094200,88836695,3915,3900,3915,3890,3430
20241104,094100,75416120,3910,3900,3915,3900,3201
20241104,094000,62932195,3900,3900,3900,3900,637
20241104,093900,60447895,3900,3905,3925,3900,2888
20241104,093800,49172175,3905,3925,3935,3905,2669
20241104,093700,38724070,3925,3925,3925,3925,0
20241104,093600,38724070,3925,3925,3925,3925,0
20241104,093500,38724070,3925,3925,3925,3925,0
20241104,093400,38724070,3925,3935,3935,3925,105
20241104,093300,38311685,3940,3940,3940,3940,20
20241104,093200,38232885,3935,3940,3940,3935,172
20241104,093100,37555815,3940,3940,3940,3940,67
20241104,093000,37291835,3935,3940,3940,3935,1669
20241104,092900,30717475,3960,3960,3960,3960,0
20241104,092800,30717475,3960,3960,3960,3960,1
20241104,092700,30713515,3965,3965,3965,3965,0
20241104,092600,30713515,3965,3965,3965,3965,25
20241104,092500,30614390,3965,3965,3965,3965,0
20241104,092400,30614390,3965,3965,3965,3965,125
20241104,092300,30118765,3955,3955,3955,3955,100
20241104,092200,29723265,3955,3955,3955,3955,0
20241104,092100,29723265,3955,3950,3955,3935,65
20241104,092000,29467445,3935,3935,3935,3935,16
20241104,091900,29404485,3935,3935,3935,3935,1000
20241104,091800,25469485,3945,3935,3945,3935,309
20241104,091700,24253270,3945,3945,3945,3945,21
20241104,091600,24170425,3945,3965,3965,3945,384
20241104,091500,22655345,3965,3965,3965,3965,1
20241104,091400,22651380,3965,3965,3965,3965,0
20241104,091300,22651380,3965,3965,3965,3965,4
20241104,091200,22635520,3965,3945,3965,3945,1099
20241104,091100,18293490,3920,3940,3940,3920,212
20241104,091000,17460570,3945,3945,3955,3945,1414
20241104,090900,11876325,3935,3940,3940,3935,196
20241104,090800,11104205,3940,3935,3940,3935,164
20241104,090700,10458215,3940,3920,3940,3915,1430
20241104,090600,4832760,3925,3945,3945,3920,153
20241104,090500,4231530,3925,3955,3955,3925,90
20241104,090400,3877680,3955,3955,3955,3955,20
20241104,090300,3798580,3960,3960,3960,3960,221
20241104,090200,2923420,3960,3960,3960,3960,70
20241104,090100,2646220,3965,3940,3965,3930,671
20241104,090000,0,3935,3935,3935,3935,0