KissMeData/446540/min/candle-20241105.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241105,213400,327511745,4075,4075,4075,4075,786
20241105,213300,327511745,4075,4075,4075,4075,0
20241105,213200,327511745,4075,4075,4075,4075,0
20241105,213100,327511745,4075,4075,4075,4075,0
20241105,213000,327511745,4075,4075,4075,4075,0
20241105,212900,327511745,4075,4075,4075,4075,0
20241105,212800,327511745,4075,4075,4075,4075,0
20241105,212700,327511745,4075,4075,4075,4075,0
20241105,212600,327511745,4075,4075,4075,4075,0
20241105,212500,327511745,4075,4075,4075,4075,0
20241105,212400,327511745,4075,4075,4075,4075,0
20241105,212300,327511745,4075,4075,4075,4075,0
20241105,212200,327511745,4075,4075,4075,4075,0
20241105,212100,327511745,4075,4075,4075,4075,0
20241105,212000,327511745,4075,4075,4075,4075,0
20241105,211900,327511745,4075,4075,4075,4075,0
20241105,211800,327511745,4075,4075,4075,4075,0
20241105,211700,327511745,4075,4075,4075,4075,0
20241105,211600,327511745,4075,4075,4075,4075,0
20241105,211500,327511745,4075,4075,4075,4075,0
20241105,211400,327511745,4075,4075,4075,4075,0
20241105,211300,327511745,4075,4075,4075,4075,0
20241105,211200,327511745,4075,4075,4075,4075,0
20241105,211100,327511745,4075,4075,4075,4075,0
20241105,211000,327511745,4075,4075,4075,4075,0
20241105,210900,327511745,4075,4075,4075,4075,0
20241105,210800,327511745,4075,4075,4075,4075,0
20241105,210700,327511745,4075,4075,4075,4075,0
20241105,210600,327511745,4075,4075,4075,4075,0
20241105,210500,327511745,4075,4075,4075,4075,0
20241105,210400,327511745,4075,4075,4075,4075,786
20241105,210300,327511745,4075,4075,4075,4075,0
20241105,210200,327511745,4075,4075,4075,4075,0
20241105,210100,327511745,4075,4075,4075,4075,0
20241105,210000,327511745,4075,4075,4075,4075,0
20241105,205900,327511745,4075,4075,4075,4075,0
20241105,205800,327511745,4075,4075,4075,4075,0
20241105,205700,327511745,4075,4075,4075,4075,0
20241105,205600,327511745,4075,4075,4075,4075,0
20241105,205500,327511745,4075,4075,4075,4075,0
20241105,205400,327511745,4075,4075,4075,4075,0
20241105,205300,327511745,4075,4075,4075,4075,0
20241105,205200,327511745,4075,4075,4075,4075,0
20241105,205100,327511745,4075,4075,4075,4075,0
20241105,205000,327511745,4075,4075,4075,4075,0
20241105,204900,327511745,4075,4075,4075,4075,0
20241105,204800,327511745,4075,4075,4075,4075,0
20241105,204700,327511745,4075,4075,4075,4075,0
20241105,204600,327511745,4075,4075,4075,4075,0
20241105,204500,327511745,4075,4075,4075,4075,0
20241105,204400,327511745,4075,4075,4075,4075,0
20241105,204300,327511745,4075,4075,4075,4075,0
20241105,204200,327511745,4075,4075,4075,4075,0
20241105,204100,327511745,4075,4075,4075,4075,0
20241105,204000,327511745,4075,4075,4075,4075,0
20241105,203900,327511745,4075,4075,4075,4075,0
20241105,203800,327511745,4075,4075,4075,4075,0
20241105,203700,327511745,4075,4075,4075,4075,0
20241105,203600,327511745,4075,4075,4075,4075,0
20241105,203500,327511745,4075,4075,4075,4075,0
20241105,203400,327511745,4075,4075,4075,4075,786
20241105,203300,327511745,4075,4075,4075,4075,0
20241105,203200,327511745,4075,4075,4075,4075,0
20241105,203100,327511745,4075,4075,4075,4075,0
20241105,203000,327511745,4075,4075,4075,4075,0
20241105,202900,327511745,4075,4075,4075,4075,0
20241105,202800,327511745,4075,4075,4075,4075,0
20241105,202700,327511745,4075,4075,4075,4075,0
20241105,202600,327511745,4075,4075,4075,4075,0
20241105,202500,327511745,4075,4075,4075,4075,0
20241105,202400,327511745,4075,4075,4075,4075,0
20241105,202300,327511745,4075,4075,4075,4075,0
20241105,202200,327511745,4075,4075,4075,4075,0
20241105,202100,327511745,4075,4075,4075,4075,0
20241105,202000,327511745,4075,4075,4075,4075,0
20241105,201900,327511745,4075,4075,4075,4075,0
20241105,201800,327511745,4075,4075,4075,4075,0
20241105,201700,327511745,4075,4075,4075,4075,0
20241105,201600,327511745,4075,4075,4075,4075,0
20241105,201500,327511745,4075,4075,4075,4075,0
20241105,201400,327511745,4075,4075,4075,4075,0
20241105,201300,327511745,4075,4075,4075,4075,0
20241105,201200,327511745,4075,4075,4075,4075,0
20241105,201100,327511745,4075,4075,4075,4075,0
20241105,201000,327511745,4075,4075,4075,4075,0
20241105,200900,327511745,4075,4075,4075,4075,0
20241105,200800,327511745,4075,4075,4075,4075,0
20241105,200700,327511745,4075,4075,4075,4075,0
20241105,200600,327511745,4075,4075,4075,4075,0
20241105,200500,327511745,4075,4075,4075,4075,0
20241105,200400,327511745,4075,4075,4075,4075,786
20241105,200300,327511745,4075,4075,4075,4075,0
20241105,200200,327511745,4075,4075,4075,4075,0
20241105,200100,327511745,4075,4075,4075,4075,0
20241105,200000,327511745,4075,4075,4075,4075,0
20241105,195900,327511745,4075,4075,4075,4075,0
20241105,195800,327511745,4075,4075,4075,4075,0
20241105,195700,327511745,4075,4075,4075,4075,0
20241105,195600,327511745,4075,4075,4075,4075,0
20241105,195500,327511745,4075,4075,4075,4075,0
20241105,195400,327511745,4075,4075,4075,4075,0
20241105,195300,327511745,4075,4075,4075,4075,0
20241105,195200,327511745,4075,4075,4075,4075,0
20241105,195100,327511745,4075,4075,4075,4075,0
20241105,195000,327511745,4075,4075,4075,4075,0
20241105,194900,327511745,4075,4075,4075,4075,0
20241105,194800,327511745,4075,4075,4075,4075,0
20241105,194700,327511745,4075,4075,4075,4075,0
20241105,194600,327511745,4075,4075,4075,4075,0
20241105,194500,327511745,4075,4075,4075,4075,0
20241105,194400,327511745,4075,4075,4075,4075,0
20241105,194300,327511745,4075,4075,4075,4075,0
20241105,194200,327511745,4075,4075,4075,4075,0
20241105,194100,327511745,4075,4075,4075,4075,0
20241105,194000,327511745,4075,4075,4075,4075,0
20241105,193900,327511745,4075,4075,4075,4075,0
20241105,193800,327511745,4075,4075,4075,4075,0
20241105,193700,327511745,4075,4075,4075,4075,0
20241105,193600,327511745,4075,4075,4075,4075,0
20241105,193500,327511745,4075,4075,4075,4075,0
20241105,193400,327511745,4075,4075,4075,4075,786
20241105,193300,327511745,4075,4075,4075,4075,0
20241105,193200,327511745,4075,4075,4075,4075,0
20241105,193100,327511745,4075,4075,4075,4075,0
20241105,193000,327511745,4075,4075,4075,4075,0
20241105,192900,327511745,4075,4075,4075,4075,0
20241105,192800,327511745,4075,4075,4075,4075,0
20241105,192700,327511745,4075,4075,4075,4075,0
20241105,192600,327511745,4075,4075,4075,4075,0
20241105,192500,327511745,4075,4075,4075,4075,0
20241105,192400,327511745,4075,4075,4075,4075,0
20241105,192300,327511745,4075,4075,4075,4075,0
20241105,192200,327511745,4075,4075,4075,4075,0
20241105,192100,327511745,4075,4075,4075,4075,0
20241105,192000,327511745,4075,4075,4075,4075,0
20241105,191900,327511745,4075,4075,4075,4075,0
20241105,191800,327511745,4075,4075,4075,4075,0
20241105,191700,327511745,4075,4075,4075,4075,0
20241105,191600,327511745,4075,4075,4075,4075,0
20241105,191500,327511745,4075,4075,4075,4075,0
20241105,191400,327511745,4075,4075,4075,4075,0
20241105,191300,327511745,4075,4075,4075,4075,0
20241105,191200,327511745,4075,4075,4075,4075,0
20241105,191100,327511745,4075,4075,4075,4075,0
20241105,191000,327511745,4075,4075,4075,4075,0
20241105,190900,327511745,4075,4075,4075,4075,0
20241105,190800,327511745,4075,4075,4075,4075,0
20241105,190700,327511745,4075,4075,4075,4075,0
20241105,190600,327511745,4075,4075,4075,4075,0
20241105,190500,327511745,4075,4075,4075,4075,0
20241105,190400,327511745,4075,4075,4075,4075,786
20241105,190300,327511745,4075,4075,4075,4075,0
20241105,190200,327511745,4075,4075,4075,4075,0
20241105,190100,327511745,4075,4075,4075,4075,0
20241105,190000,327511745,4075,4075,4075,4075,0
20241105,185900,327511745,4075,4075,4075,4075,0
20241105,185800,327511745,4075,4075,4075,4075,0
20241105,185700,327511745,4075,4075,4075,4075,0
20241105,185600,327511745,4075,4075,4075,4075,0
20241105,185500,327511745,4075,4075,4075,4075,0
20241105,185400,327511745,4075,4075,4075,4075,0
20241105,185300,327511745,4075,4075,4075,4075,0
20241105,185200,327511745,4075,4075,4075,4075,0
20241105,185100,327511745,4075,4075,4075,4075,0
20241105,185000,327511745,4075,4075,4075,4075,0
20241105,184900,327511745,4075,4075,4075,4075,0
20241105,184800,327511745,4075,4075,4075,4075,0
20241105,184700,327511745,4075,4075,4075,4075,0
20241105,184600,327511745,4075,4075,4075,4075,0
20241105,184500,327511745,4075,4075,4075,4075,0
20241105,184400,327511745,4075,4075,4075,4075,0
20241105,184300,327511745,4075,4075,4075,4075,0
20241105,184200,327511745,4075,4075,4075,4075,0
20241105,184100,327511745,4075,4075,4075,4075,0
20241105,184000,327511745,4075,4075,4075,4075,0
20241105,183900,327511745,4075,4075,4075,4075,0
20241105,183800,327511745,4075,4075,4075,4075,0
20241105,183700,327511745,4075,4075,4075,4075,0
20241105,183600,327511745,4075,4075,4075,4075,0
20241105,183500,327511745,4075,4075,4075,4075,0
20241105,183400,327511745,4075,4075,4075,4075,786
20241105,183300,327511745,4075,4075,4075,4075,0
20241105,183200,327511745,4075,4075,4075,4075,0
20241105,183100,327511745,4075,4075,4075,4075,0
20241105,183000,327511745,4075,4075,4075,4075,0
20241105,182900,327511745,4075,4075,4075,4075,0
20241105,182800,327511745,4075,4075,4075,4075,0
20241105,182700,327511745,4075,4075,4075,4075,0
20241105,182600,327511745,4075,4075,4075,4075,0
20241105,182500,327511745,4075,4075,4075,4075,0
20241105,182400,327511745,4075,4075,4075,4075,0
20241105,182300,327511745,4075,4075,4075,4075,0
20241105,182200,327511745,4075,4075,4075,4075,0
20241105,182100,327511745,4075,4075,4075,4075,0
20241105,182000,327511745,4075,4075,4075,4075,0
20241105,181900,327511745,4075,4075,4075,4075,0
20241105,181800,327511745,4075,4075,4075,4075,0
20241105,181700,327511745,4075,4075,4075,4075,0
20241105,181600,327511745,4075,4075,4075,4075,0
20241105,181500,327511745,4075,4075,4075,4075,0
20241105,181400,327511745,4075,4075,4075,4075,0
20241105,181300,327511745,4075,4075,4075,4075,0
20241105,181200,327511745,4075,4075,4075,4075,0
20241105,181100,327511745,4075,4075,4075,4075,0
20241105,181000,327511745,4075,4075,4075,4075,0
20241105,180900,327511745,4075,4075,4075,4075,0
20241105,180800,327511745,4075,4075,4075,4075,0
20241105,180700,327511745,4075,4075,4075,4075,0
20241105,180600,327511745,4075,4075,4075,4075,0
20241105,180500,327511745,4075,4075,4075,4075,0
20241105,180400,327511745,4075,4075,4075,4075,786
20241105,180300,327511745,4075,4075,4075,4075,0
20241105,180200,327511745,4075,4075,4075,4075,0
20241105,180100,327511745,4075,4075,4075,4075,0
20241105,180000,327511745,4075,4075,4075,4075,0
20241105,175900,327511745,4075,4075,4075,4075,0
20241105,175800,327511745,4075,4075,4075,4075,0
20241105,175700,327511745,4075,4075,4075,4075,0
20241105,175600,327511745,4075,4075,4075,4075,0
20241105,175500,327511745,4075,4075,4075,4075,0
20241105,175400,327511745,4075,4075,4075,4075,0
20241105,175300,327511745,4075,4075,4075,4075,0
20241105,175200,327511745,4075,4075,4075,4075,0
20241105,175100,327511745,4075,4075,4075,4075,0
20241105,175000,327511745,4075,4075,4075,4075,0
20241105,174900,327511745,4075,4075,4075,4075,0
20241105,174800,327511745,4075,4075,4075,4075,0
20241105,174700,327511745,4075,4075,4075,4075,0
20241105,174600,327511745,4075,4075,4075,4075,0
20241105,174500,327511745,4075,4075,4075,4075,0
20241105,174400,327511745,4075,4075,4075,4075,0
20241105,174300,327511745,4075,4075,4075,4075,0
20241105,174200,327511745,4075,4075,4075,4075,0
20241105,174100,327511745,4075,4075,4075,4075,0
20241105,174000,327511745,4075,4075,4075,4075,0
20241105,173900,327511745,4075,4075,4075,4075,0
20241105,173800,327511745,4075,4075,4075,4075,0
20241105,173700,327511745,4075,4075,4075,4075,0
20241105,173600,327511745,4075,4075,4075,4075,0
20241105,173500,327511745,4075,4075,4075,4075,0
20241105,173400,327511745,4075,4075,4075,4075,786
20241105,173300,327511745,4075,4075,4075,4075,0
20241105,173200,327511745,4075,4075,4075,4075,0
20241105,173100,327511745,4075,4075,4075,4075,0
20241105,173000,327511745,4075,4075,4075,4075,0
20241105,172900,327511745,4075,4075,4075,4075,0
20241105,172800,327511745,4075,4075,4075,4075,0
20241105,172700,327511745,4075,4075,4075,4075,0
20241105,172600,327511745,4075,4075,4075,4075,0
20241105,172500,327511745,4075,4075,4075,4075,0
20241105,172400,327511745,4075,4075,4075,4075,0
20241105,172300,327511745,4075,4075,4075,4075,0
20241105,172200,327511745,4075,4075,4075,4075,0
20241105,172100,327511745,4075,4075,4075,4075,0
20241105,172000,327511745,4075,4075,4075,4075,0
20241105,171900,327511745,4075,4075,4075,4075,0
20241105,171800,327511745,4075,4075,4075,4075,0
20241105,171700,327511745,4075,4075,4075,4075,0
20241105,171600,327511745,4075,4075,4075,4075,0
20241105,171500,327511745,4075,4075,4075,4075,0
20241105,171400,327511745,4075,4075,4075,4075,0
20241105,171300,327511745,4075,4075,4075,4075,0
20241105,171200,327511745,4075,4075,4075,4075,0
20241105,171100,327511745,4075,4075,4075,4075,0
20241105,171000,327511745,4075,4075,4075,4075,0
20241105,170900,327511745,4075,4075,4075,4075,0
20241105,170800,327511745,4075,4075,4075,4075,0
20241105,170700,327511745,4075,4075,4075,4075,0
20241105,170600,327511745,4075,4075,4075,4075,0
20241105,170500,327511745,4075,4075,4075,4075,0
20241105,170400,327511745,4075,4075,4075,4075,786
20241105,170300,327511745,4075,4075,4075,4075,0
20241105,170200,327511745,4075,4075,4075,4075,0
20241105,170100,327511745,4075,4075,4075,4075,0
20241105,170000,327511745,4075,4075,4075,4075,0
20241105,165900,327511745,4075,4075,4075,4075,0
20241105,165800,327511745,4075,4075,4075,4075,0
20241105,165700,327511745,4075,4075,4075,4075,0
20241105,165600,327511745,4075,4075,4075,4075,0
20241105,165500,327511745,4075,4075,4075,4075,0
20241105,165400,327511745,4075,4075,4075,4075,0
20241105,165300,327511745,4075,4075,4075,4075,0
20241105,165200,327511745,4075,4075,4075,4075,0
20241105,165100,327511745,4075,4075,4075,4075,0
20241105,165000,327511745,4075,4075,4075,4075,0
20241105,164900,327511745,4075,4075,4075,4075,0
20241105,164800,327511745,4075,4075,4075,4075,0
20241105,164700,327511745,4075,4075,4075,4075,0
20241105,164600,327511745,4075,4075,4075,4075,0
20241105,164500,327511745,4075,4075,4075,4075,0
20241105,164400,327511745,4075,4075,4075,4075,0
20241105,164300,327511745,4075,4075,4075,4075,0
20241105,164200,327511745,4075,4075,4075,4075,0
20241105,164100,327511745,4075,4075,4075,4075,0
20241105,164000,327511745,4075,4075,4075,4075,0
20241105,163900,327511745,4075,4075,4075,4075,0
20241105,163800,327511745,4075,4075,4075,4075,0
20241105,163700,327511745,4075,4075,4075,4075,0
20241105,163600,327511745,4075,4075,4075,4075,0
20241105,163500,327511745,4075,4075,4075,4075,0
20241105,163400,327511745,4075,4075,4075,4075,786
20241105,163300,327511745,4075,4075,4075,4075,0
20241105,163200,327511745,4075,4075,4075,4075,0
20241105,163100,327511745,4075,4075,4075,4075,0
20241105,163000,327511745,4075,4075,4075,4075,0
20241105,162900,327511745,4075,4075,4075,4075,0
20241105,162800,327511745,4075,4075,4075,4075,0
20241105,162700,327511745,4075,4075,4075,4075,0
20241105,162600,327511745,4075,4075,4075,4075,0
20241105,162500,327511745,4075,4075,4075,4075,0
20241105,162400,327511745,4075,4075,4075,4075,0
20241105,162300,327511745,4075,4075,4075,4075,0
20241105,162200,327511745,4075,4075,4075,4075,0
20241105,162100,327511745,4075,4075,4075,4075,0
20241105,162000,327511745,4075,4075,4075,4075,0
20241105,161900,327511745,4075,4075,4075,4075,0
20241105,161800,327511745,4075,4075,4075,4075,0
20241105,161700,327511745,4075,4075,4075,4075,0
20241105,161600,327511745,4075,4075,4075,4075,0
20241105,161500,327511745,4075,4075,4075,4075,0
20241105,161400,327511745,4075,4075,4075,4075,0
20241105,161300,327511745,4075,4075,4075,4075,0
20241105,161200,327511745,4075,4075,4075,4075,0
20241105,161100,327511745,4075,4075,4075,4075,0
20241105,161000,327511745,4075,4075,4075,4075,0
20241105,160900,327511745,4075,4075,4075,4075,0
20241105,160800,327511745,4075,4075,4075,4075,0
20241105,160700,327511745,4075,4075,4075,4075,0
20241105,160600,327511745,4075,4075,4075,4075,0
20241105,160500,327511745,4075,4075,4075,4075,0
20241105,160400,327511745,4075,4075,4075,4075,786
20241105,160300,327511745,4075,4075,4075,4075,0
20241105,160200,327511745,4075,4075,4075,4075,0
20241105,160100,327511745,4075,4075,4075,4075,0
20241105,160000,327511745,4075,4075,4075,4075,0
20241105,155900,327511745,4075,4075,4075,4075,0
20241105,155800,327511745,4075,4075,4075,4075,0
20241105,155700,327511745,4075,4075,4075,4075,0
20241105,155600,327511745,4075,4075,4075,4075,0
20241105,155500,327511745,4075,4075,4075,4075,0
20241105,155400,327511745,4075,4075,4075,4075,0
20241105,155300,327511745,4075,4075,4075,4075,0
20241105,155200,327511745,4075,4075,4075,4075,0
20241105,155100,327511745,4075,4075,4075,4075,0
20241105,155000,327511745,4075,4075,4075,4075,0
20241105,154900,327511745,4075,4075,4075,4075,0
20241105,154800,327511745,4075,4075,4075,4075,0
20241105,154700,327511745,4075,4075,4075,4075,0
20241105,154600,327511745,4075,4075,4075,4075,0
20241105,154500,327511745,4075,4075,4075,4075,0
20241105,154400,327511745,4075,4075,4075,4075,0
20241105,154300,327511745,4075,4075,4075,4075,0
20241105,154200,327511745,4075,4075,4075,4075,0
20241105,154100,327511745,4075,4075,4075,4075,0
20241105,154000,327511745,4075,4075,4075,4075,0
20241105,153900,327511745,4075,4075,4075,4075,0
20241105,153800,327511745,4075,4075,4075,4075,0
20241105,153700,327511745,4075,4075,4075,4075,0
20241105,153600,327511745,4075,4075,4075,4075,0
20241105,153500,327511745,4075,4075,4075,4075,0
20241105,153400,327511745,4075,4075,4075,4075,786
20241105,153300,327511745,4075,4075,4075,4075,0
20241105,153200,327511745,4075,4075,4075,4075,0
20241105,153100,327511745,4075,4075,4075,4075,0
20241105,153000,327511745,4075,4075,4075,4075,786
20241105,152900,324308795,4075,4075,4075,4075,0
20241105,152800,324308795,4075,4075,4075,4075,0
20241105,152700,324308795,4075,4075,4075,4075,0
20241105,152600,324308795,4075,4075,4075,4075,0
20241105,152500,324308795,4075,4075,4075,4075,0
20241105,152400,324308795,4075,4075,4075,4075,0
20241105,152300,324308795,4075,4075,4075,4075,0
20241105,152200,324308795,4075,4075,4075,4075,0
20241105,152100,324308795,4075,4075,4075,4075,0
20241105,152000,324308795,4075,4075,4075,4075,0
20241105,151900,324308795,4075,4085,4085,4075,178
20241105,151800,323582195,4075,4085,4085,4075,186
20241105,151700,322822695,4085,4080,4085,4080,98
20241105,151600,322422450,4075,4090,4090,4075,233
20241105,151500,321472815,4090,4075,4090,4075,325
20241105,151400,320146970,4075,4090,4090,4075,317
20241105,151300,318854725,4085,4080,4090,4075,394
20241105,151200,317248965,4085,4090,4090,4085,7
20241105,151100,317220360,4085,4090,4090,4085,10
20241105,151000,317179485,4075,4085,4090,4075,226
20241105,150900,316257400,4090,4080,4090,4075,189
20241105,150800,315486785,4070,4090,4090,4070,20
20241105,150700,315405260,4075,4080,4085,4075,1349
20241105,150600,309905585,4080,4085,4085,4080,421
20241105,150500,308187765,4090,4100,4100,4085,248
20241105,150400,307172215,4085,4085,4085,4085,1
20241105,150300,307168130,4095,4095,4095,4095,3
20241105,150200,307155845,4100,4100,4100,4100,0
20241105,150100,307155845,4100,4100,4100,4100,0
20241105,150000,307155845,4100,4100,4100,4100,180
20241105,145900,306417845,4090,4090,4090,4090,0
20241105,145800,306417845,4090,4090,4090,4090,0
20241105,145700,306417845,4090,4090,4090,4090,1362
20241105,145600,300847265,4095,4095,4095,4095,287
20241105,145500,299672000,4095,4100,4100,4095,52
20241105,145400,299458925,4095,4095,4095,4095,0
20241105,145300,299458925,4095,4100,4100,4095,96
20241105,145200,299065715,4105,4105,4105,4105,2
20241105,145100,299057505,4105,4100,4105,4100,131
20241105,145000,298520020,4105,4105,4105,4105,59
20241105,144900,298277825,4105,4105,4105,4105,0
20241105,144800,298277825,4105,4105,4105,4105,1
20241105,144700,298273720,4100,4100,4100,4100,0
20241105,144600,298273720,4100,4100,4100,4100,0
20241105,144500,298273720,4100,4090,4100,4090,110
20241105,144400,297823770,4105,4105,4105,4105,0
20241105,144300,297823770,4105,4105,4105,4105,2772
20241105,144200,286444710,4090,4090,4090,4090,0
20241105,144100,286444710,4090,4090,4090,4090,173
20241105,144000,285737140,4100,4100,4100,4100,3
20241105,143900,285724840,4105,4105,4105,4105,0
20241105,143800,285724840,4105,4105,4105,4105,0
20241105,143700,285724840,4105,4105,4105,4105,0
20241105,143600,285724840,4105,4105,4105,4105,54
20241105,143500,285503170,4100,4100,4100,4100,17
20241105,143400,285433470,4110,4095,4110,4095,405
20241105,143300,283772890,4095,4095,4095,4095,0
20241105,143200,283772890,4095,4095,4095,4095,0
20241105,143100,283772890,4095,4095,4095,4095,0
20241105,143000,283772890,4095,4095,4095,4095,0
20241105,142900,283772890,4095,4095,4095,4095,0
20241105,142800,283772890,4095,4095,4095,4095,0
20241105,142700,283772890,4095,4095,4095,4095,3
20241105,142600,283760605,4075,4080,4080,4075,730
20241105,142500,280782645,4080,4080,4080,4080,399
20241105,142400,279154725,4085,4085,4085,4085,661
20241105,142300,276454540,4085,4085,4085,4085,4
20241105,142200,276438200,4085,4095,4095,4085,98
20241105,142100,276037110,4105,4105,4105,4105,0
20241105,142000,276037110,4105,4105,4105,4105,201
20241105,141900,275212005,4105,4105,4105,4105,0
20241105,141800,275212005,4105,4105,4105,4105,0
20241105,141700,275212005,4105,4105,4105,4105,2
20241105,141600,275203795,4100,4100,4100,4100,12
20241105,141500,275154595,4090,4090,4090,4090,0
20241105,141400,275154595,4090,4090,4090,4090,0
20241105,141300,275154595,4090,4090,4090,4090,10
20241105,141200,275113695,4105,4105,4105,4105,6
20241105,141100,275089065,4105,4105,4105,4105,0
20241105,141000,275089065,4105,4105,4105,4105,153
20241105,140900,274461000,4100,4100,4100,4100,19
20241105,140800,274383100,4100,4100,4100,4100,0
20241105,140700,274383100,4100,4100,4100,4100,0
20241105,140600,274383100,4100,4100,4100,4100,1
20241105,140500,274379000,4080,4080,4080,4080,0
20241105,140400,274379000,4080,4090,4100,4080,659
20241105,140300,271687190,4090,4090,4090,4090,18
20241105,140200,271613570,4100,4100,4100,4100,94
20241105,140100,271228170,4095,4095,4095,4095,4
20241105,140000,271211790,4100,4100,4100,4100,0
20241105,135900,271211790,4100,4100,4100,4100,0
20241105,135800,271211790,4100,4100,4100,4100,0
20241105,135700,271211790,4100,4100,4100,4100,153
20241105,135600,270584490,4090,4090,4090,4090,0
20241105,135500,270584490,4090,4090,4090,4090,0
20241105,135400,270584490,4090,4090,4090,4090,49
20241105,135300,270384080,4090,4090,4090,4090,475
20241105,135200,268441330,4090,4090,4090,4090,4
20241105,135100,268424970,4095,4095,4095,4095,1
20241105,135000,268420875,4095,4095,4095,4095,0
20241105,134900,268420875,4095,4095,4095,4095,153
20241105,134800,267794340,4090,4090,4090,4090,0
20241105,134700,267794340,4090,4090,4090,4090,2
20241105,134600,267786160,4090,4090,4090,4090,0
20241105,134500,267786160,4090,4090,4090,4090,0
20241105,134400,267786160,4090,4090,4090,4090,0
20241105,134300,267786160,4090,4085,4090,4085,57
20241105,134200,267553035,4085,4085,4085,4085,0
20241105,134100,267553035,4085,4085,4085,4085,0
20241105,134000,267553035,4085,4085,4085,4080,110
20241105,133900,267104225,4095,4095,4095,4095,0
20241105,133800,267104225,4095,4095,4095,4095,0
20241105,133700,267104225,4095,4095,4095,4095,0
20241105,133600,267104225,4095,4095,4095,4095,22
20241105,133500,267014135,4095,4090,4095,4090,2
20241105,133400,267005950,4080,4080,4080,4080,148
20241105,133300,266402110,4085,4085,4085,4085,1
20241105,133200,266398025,4090,4095,4100,4090,36
20241105,133100,266250765,4095,4090,4100,4090,87
20241105,133000,265894725,4095,4090,4095,4090,1087
20241105,132900,261443630,4090,4090,4090,4090,1
20241105,132800,261439540,4080,4080,4080,4080,0
20241105,132700,261439540,4080,4080,4080,4080,54
20241105,132600,261219220,4080,4085,4085,4080,17
20241105,132500,261149850,4095,4095,4095,4095,1
20241105,132400,261145755,4090,4090,4095,4080,1107
20241105,132300,256628525,4090,4090,4090,4090,0
20241105,132200,256628525,4090,4090,4100,4090,68
20241105,132100,256350115,4080,4085,4085,4080,89
20241105,132000,255986960,4090,4090,4090,4090,0
20241105,131900,255986960,4090,4085,4090,4085,403
20241105,131800,254338705,4085,4100,4100,4085,155
20241105,131700,253705055,4105,4105,4105,4105,3
20241105,131600,253692740,4105,4105,4105,4105,76
20241105,131500,253380760,4105,4105,4105,4105,0
20241105,131400,253380760,4105,4105,4105,4105,0
20241105,131300,253380760,4105,4105,4105,4105,2
20241105,131200,253372550,4095,4095,4095,4095,8
20241105,131100,253339790,4090,4085,4090,4085,90
20241105,131000,252972015,4085,4085,4085,4085,0
20241105,130900,252972015,4085,4085,4085,4085,0
20241105,130800,252972015,4085,4085,4085,4085,0
20241105,130700,252972015,4085,4085,4085,4085,28
20241105,130600,252857635,4085,4085,4085,4085,0
20241105,130500,252857635,4085,4085,4085,4085,0
20241105,130400,252857635,4085,4085,4085,4085,0
20241105,130300,252857635,4085,4085,4085,4085,0
20241105,130200,252857635,4085,4105,4105,4085,159
20241105,130100,252207575,4105,4100,4105,4100,2
20241105,130000,252199370,4100,4100,4105,4085,94
20241105,125900,251814560,4105,4100,4105,4100,21
20241105,125800,251728450,4090,4090,4090,4090,0
20241105,125700,251728450,4090,4085,4090,4085,120
20241105,125600,251238215,4090,4090,4090,4090,49
20241105,125500,251037805,4090,4085,4090,4085,250
20241105,125400,250016305,4085,4085,4085,4085,0
20241105,125300,250016305,4085,4085,4085,4085,0
20241105,125200,250016305,4085,4085,4085,4085,0
20241105,125100,250016305,4085,4085,4085,4085,0
20241105,125000,250016305,4085,4085,4085,4085,0
20241105,124900,250016305,4085,4085,4085,4085,0
20241105,124800,250016305,4085,4095,4095,4085,678
20241105,124700,247244905,4100,4100,4100,4100,0
20241105,124600,247244905,4100,4100,4105,4100,156
20241105,124500,246605025,4090,4090,4090,4090,0
20241105,124400,246605025,4090,4095,4095,4090,500
20241105,124300,244559890,4100,4100,4100,4100,0
20241105,124200,244559890,4100,4100,4100,4100,19
20241105,124100,244481990,4100,4100,4100,4100,0
20241105,124000,244481990,4100,4100,4100,4100,4
20241105,123900,244465590,4095,4095,4095,4095,16
20241105,123800,244400070,4095,4095,4095,4095,0
20241105,123700,244400070,4095,4095,4095,4095,0
20241105,123600,244400070,4095,4095,4095,4095,0
20241105,123500,244400070,4095,4100,4100,4095,320
20241105,123400,243089585,4105,4105,4105,4105,76
20241105,123300,242777605,4100,4100,4100,4100,10
20241105,123200,242736605,4100,4100,4100,4100,0
20241105,123100,242736605,4100,4100,4100,4100,0
20241105,123000,242736605,4100,4100,4100,4100,0
20241105,122900,242736605,4100,4100,4100,4100,2
20241105,122800,242728405,4100,4100,4100,4100,260
20241105,122700,241662405,4100,4100,4100,4100,76
20241105,122600,241350805,4100,4100,4100,4100,0
20241105,122500,241350805,4100,4100,4100,4100,0
20241105,122400,241350805,4100,4100,4100,4100,0
20241105,122300,241350805,4100,4100,4100,4100,0
20241105,122200,241350805,4100,4100,4100,4100,76
20241105,122100,241039205,4100,4100,4100,4100,10
20241105,122000,240998205,4100,4100,4100,4100,1
20241105,121900,240994105,4095,4095,4095,4095,0
20241105,121800,240994105,4095,4095,4095,4095,0
20241105,121700,240994105,4095,4100,4100,4095,18
20241105,121600,240920380,4100,4100,4100,4100,1
20241105,121500,240916280,4100,4100,4100,4100,0
20241105,121400,240916280,4100,4100,4100,4100,76
20241105,121300,240604680,4095,4095,4095,4095,3
20241105,121200,240592395,4095,4095,4095,4095,0
20241105,121100,240592395,4095,4095,4095,4095,0
20241105,121000,240592395,4095,4095,4095,4095,0
20241105,120900,240592395,4095,4095,4095,4095,0
20241105,120800,240592395,4095,4095,4095,4095,0
20241105,120700,240592395,4095,4095,4095,4095,18
20241105,120600,240518685,4100,4100,4100,4100,2
20241105,120500,240510485,4105,4100,4105,4100,78
20241105,120400,240190300,4090,4090,4090,4090,0
20241105,120300,240190300,4090,4090,4090,4090,0
20241105,120200,240190300,4090,4090,4090,4090,700
20241105,120100,237327300,4090,4090,4090,4090,0
20241105,120000,237327300,4090,4090,4090,4090,0
20241105,115900,237327300,4090,4090,4090,4090,154
20241105,115800,236697440,4090,4090,4090,4090,76
20241105,115700,236386600,4090,4090,4090,4090,0
20241105,115600,236386600,4090,4090,4090,4090,0
20241105,115500,236386600,4090,4090,4090,4090,0
20241105,115400,236386600,4090,4085,4090,4085,4988
20241105,115300,215993730,4075,4075,4075,4075,0
20241105,115200,215993730,4075,4075,4075,4075,0
20241105,115100,215993730,4075,4075,4075,4075,0
20241105,115000,215993730,4075,4075,4075,4075,0
20241105,114900,215993730,4075,4075,4075,4075,0
20241105,114800,215993730,4075,4075,4075,4075,0
20241105,114700,215993730,4075,4075,4075,4075,0
20241105,114600,215993730,4075,4075,4075,4075,0
20241105,114500,215993730,4075,4075,4075,4075,1
20241105,114400,215989655,4085,4075,4085,4075,1130
20241105,114300,211383605,4075,4075,4075,4075,30
20241105,114200,211261355,4090,4090,4090,4090,0
20241105,114100,211261355,4090,4090,4090,4090,0
20241105,114000,211261355,4090,4090,4090,4090,0
20241105,113900,211261355,4090,4085,4090,4085,80
20241105,113800,210934305,4080,4080,4080,4080,0
20241105,113700,210934305,4080,4085,4090,4080,95
20241105,113600,210546630,4090,4090,4090,4090,77
20241105,113500,210231700,4090,4090,4090,4090,0
20241105,113400,210231700,4090,4090,4090,4090,0
20241105,113300,210231700,4090,4090,4090,4090,0
20241105,113200,210231700,4090,4090,4090,4090,0
20241105,113100,210231700,4090,4085,4090,4075,2150
20241105,113000,201458175,4090,4090,4090,4090,0
20241105,112900,201458175,4090,4090,4090,4090,5
20241105,112800,201437725,4095,4095,4095,4095,17
20241105,112700,201368110,4100,4100,4100,4100,380
20241105,112600,199810110,4100,4100,4100,4100,8
20241105,112500,199777310,4105,4105,4105,4105,0
20241105,112400,199777310,4105,4105,4105,4105,0
20241105,112300,199777310,4105,4105,4105,4105,0
20241105,112200,199777310,4105,4105,4105,4105,81
20241105,112100,199444805,4105,4095,4105,4090,905
20241105,112000,195743195,4095,4095,4095,4095,1
20241105,111900,195739100,4100,4100,4100,4100,10
20241105,111800,195698100,4105,4100,4110,4100,654
20241105,111700,193013255,4110,4110,4110,4110,3
20241105,111600,193000925,4095,4095,4115,4095,29
20241105,111500,192882050,4100,4100,4100,4100,4
20241105,111400,192865650,4095,4105,4105,4095,97
20241105,111300,192468145,4115,4110,4115,4110,750
20241105,111200,189385620,4110,4110,4110,4110,0
20241105,111100,189385620,4110,4110,4110,4110,19
20241105,111000,189307530,4115,4115,4115,4115,0
20241105,110900,189307530,4115,4115,4115,4115,0
20241105,110800,189307530,4115,4100,4115,4100,55
20241105,110700,189082015,4100,4100,4100,4100,0
20241105,110600,189082015,4100,4100,4100,4100,52
20241105,110500,188868815,4095,4095,4095,4095,1
20241105,110400,188864720,4100,4100,4100,4100,19
20241105,110300,188786820,4100,4100,4100,4100,0
20241105,110200,188786820,4100,4100,4100,4100,0
20241105,110100,188786820,4100,4105,4105,4100,29
20241105,110000,188667825,4110,4110,4110,4105,105
20241105,105900,188236775,4110,4120,4120,4110,50
20241105,105800,188031120,4120,4120,4120,4120,1
20241105,105700,188027000,4115,4125,4125,4115,26
20241105,105600,187919945,4125,4125,4125,4125,3
20241105,105500,187907570,4120,4120,4125,4120,7
20241105,105400,187878725,4120,4120,4120,4110,97
20241105,105300,187479495,4115,4125,4125,4115,105
20241105,105200,187046890,4120,4130,4130,4120,33
20241105,105100,186910825,4130,4120,4135,4120,22
20241105,105000,186819950,4135,4130,4135,4120,149
20241105,104900,186205275,4135,4115,4135,4115,3309
20241105,104800,172564105,4115,4115,4115,4115,0
20241105,104700,172564105,4115,4115,4115,4110,32
20241105,104600,172432575,4115,4115,4115,4115,2
20241105,104500,172424345,4110,4110,4110,4110,199
20241105,104400,171606455,4100,4100,4100,4100,139
20241105,104300,171036555,4100,4100,4100,4100,0
20241105,104200,171036555,4100,4100,4100,4100,0
20241105,104100,171036555,4100,4100,4100,4095,113
20241105,104000,170573415,4100,4100,4100,4100,0
20241105,103900,170573415,4100,4100,4100,4100,0
20241105,103800,170573415,4100,4095,4100,4095,40
20241105,103700,170409610,4100,4090,4100,4090,2
20241105,103600,170401420,4100,4100,4100,4100,2
20241105,103500,170393220,4095,4090,4095,4085,2088
20241105,103400,161847895,4085,4075,4085,4075,8
20241105,103300,161815255,4090,4090,4090,4090,24
20241105,103200,161717095,4070,4070,4070,4070,0
20241105,103100,161717095,4070,4075,4075,4065,1918
20241105,103000,153910285,4075,4075,4075,4075,0
20241105,102900,153910285,4075,4080,4090,4075,574
20241105,102800,151570295,4085,4090,4090,4085,128
20241105,102700,151047035,4095,4095,4095,4095,0
20241105,102600,151047035,4095,4090,4095,4090,2
20241105,102500,151038850,4095,4090,4095,4090,5
20241105,102400,151018395,4080,4095,4095,4080,258
20241105,102300,149963460,4095,4095,4095,4095,20
20241105,102200,149881560,4095,4095,4095,4095,0
20241105,102100,149881560,4095,4095,4095,4095,0
20241105,102000,149881560,4095,4095,4095,4095,51
20241105,101900,149672715,4095,4095,4095,4095,0
20241105,101800,149672715,4095,4085,4095,4085,66
20241105,101700,149403095,4080,4080,4085,4080,173
20241105,101600,148697180,4085,4085,4085,4085,2
20241105,101500,148689010,4095,4095,4095,4095,0
20241105,101400,148689010,4095,4095,4095,4095,0
20241105,101300,148689010,4095,4090,4095,4090,1111
20241105,101200,144144505,4085,4085,4085,4085,5
20241105,101100,144124080,4095,4085,4095,4085,124
20241105,101000,143617420,4095,4095,4095,4090,35
20241105,100900,143474115,4090,4090,4090,4090,1
20241105,100800,143470025,4095,4095,4095,4095,0
20241105,100700,143470025,4095,4095,4095,4095,178
20241105,100600,142741115,4095,4095,4095,4095,0
20241105,100500,142741115,4095,4095,4095,4095,0
20241105,100400,142741115,4095,4095,4095,4095,0
20241105,100300,142741115,4095,4095,4095,4095,0
20241105,100200,142741115,4095,4090,4095,4090,6
20241105,100100,142716570,4090,4090,4090,4090,1
20241105,100000,142712480,4100,4080,4100,4080,79
20241105,095900,142390080,4085,4085,4085,4085,1091
20241105,095800,137933345,4100,4100,4100,4100,0
20241105,095700,137933345,4100,4100,4100,4100,0
20241105,095600,137933345,4100,4100,4100,4100,53
20241105,095500,137716045,4090,4090,4090,4090,611
20241105,095400,135217055,4100,4090,4100,4090,2
20241105,095300,135208865,4100,4095,4100,4095,405
20241105,095200,133549575,4095,4095,4100,4095,195
20241105,095100,132750870,4125,4125,4125,4125,0
20241105,095000,132750870,4125,4110,4125,4100,1202
20241105,094900,127811705,4120,4125,4125,4120,98
20241105,094800,127407940,4125,4125,4125,4125,1
20241105,094700,127403815,4115,4125,4125,4115,179
20241105,094600,126666455,4125,4125,4125,4125,0
20241105,094500,126666455,4125,4125,4125,4125,9
20241105,094400,126629330,4130,4130,4130,4130,176
20241105,094300,125902450,4130,4130,4130,4130,8
20241105,094200,125869410,4110,4110,4130,4110,137
20241105,094100,125306265,4105,4110,4110,4105,225
20241105,094000,124381565,4110,4105,4110,4095,16
20241105,093900,124315875,4100,4105,4110,4100,26
20241105,093800,124209165,4110,4110,4110,4110,1
20241105,093700,124205055,4110,4115,4115,4110,315
20241105,093600,122909000,4115,4115,4115,4115,20
20241105,093500,122826700,4115,4135,4135,4115,2
20241105,093400,122818450,4130,4130,4130,4125,411
20241105,093300,121121025,4120,4125,4130,4100,255
20241105,093200,120074375,4115,4120,4130,4110,372
20241105,093100,118542290,4125,4140,4140,4125,56
20241105,093000,118310735,4140,4095,4140,4095,1388
20241105,092900,112609175,4085,4085,4085,4085,45
20241105,092800,112425350,4090,4090,4090,4090,0
20241105,092700,112425350,4090,4095,4095,4090,34
20241105,092600,112286205,4100,4100,4100,4100,0
20241105,092500,112286205,4100,4115,4115,4100,119
20241105,092400,111796810,4135,4100,4135,4100,3722
20241105,092300,96519220,4080,4080,4080,4080,0
20241105,092200,96519220,4080,4100,4100,4080,274
20241105,092100,95398510,4100,4085,4100,4085,625
20241105,092000,92836025,4095,4075,4095,4075,1692
20241105,091900,85931985,4070,4070,4070,4070,497
20241105,091800,83909195,4070,4065,4070,4065,30
20241105,091700,83787240,4065,4060,4070,4055,110
20241105,091600,83341095,4055,4055,4055,4055,50
20241105,091500,83138345,4055,4095,4095,4055,1526
20241105,091400,76921965,4085,4095,4095,4085,13
20241105,091300,76868780,4085,4090,4090,4085,864
20241105,091200,73335045,4075,4070,4080,4070,75
20241105,091100,73029780,4090,4095,4095,4090,12
20241105,091000,72980695,4095,4070,4100,4070,2209
20241105,090900,63945415,4065,4080,4080,4065,201
20241105,090800,63125350,4070,4070,4070,4070,1
20241105,090700,63121280,4080,4080,4080,4050,702
20241105,090600,60277125,4085,4045,4085,4045,2137
20241105,090500,51592240,4025,4045,4045,4025,371
20241105,090400,50094495,4040,4040,4040,4040,55
20241105,090300,49872295,4040,4040,4040,4040,0
20241105,090200,49872295,4040,4030,4040,4030,16
20241105,090100,49807755,4030,4040,4040,4030,2290
20241105,090000,40568715,4070,4160,4160,4040,9915