KissMeData/047310/min/candle-20241101.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241101,192600,525988590,4940,4940,4940,4940,2358
20241101,192500,525988590,4940,4940,4940,4940,0
20241101,192400,525988590,4940,4940,4940,4940,0
20241101,192300,525988590,4940,4940,4940,4940,0
20241101,192200,525988590,4940,4940,4940,4940,0
20241101,192100,525988590,4940,4940,4940,4940,0
20241101,192000,525988590,4940,4940,4940,4940,0
20241101,191900,525988590,4940,4940,4940,4940,0
20241101,191800,525988590,4940,4940,4940,4940,0
20241101,191700,525988590,4940,4940,4940,4940,0
20241101,191600,525988590,4940,4940,4940,4940,0
20241101,191500,525988590,4940,4940,4940,4940,0
20241101,191400,525988590,4940,4940,4940,4940,0
20241101,191300,525988590,4940,4940,4940,4940,0
20241101,191200,525988590,4940,4940,4940,4940,0
20241101,191100,525988590,4940,4940,4940,4940,0
20241101,191000,525988590,4940,4940,4940,4940,0
20241101,190900,525988590,4940,4940,4940,4940,0
20241101,190800,525988590,4940,4940,4940,4940,0
20241101,190700,525988590,4940,4940,4940,4940,0
20241101,190600,525988590,4940,4940,4940,4940,0
20241101,190500,525988590,4940,4940,4940,4940,0
20241101,190400,525988590,4940,4940,4940,4940,0
20241101,190300,525988590,4940,4940,4940,4940,0
20241101,190200,525988590,4940,4940,4940,4940,0
20241101,190100,525988590,4940,4940,4940,4940,0
20241101,190000,525988590,4940,4940,4940,4940,0
20241101,185900,525988590,4940,4940,4940,4940,0
20241101,185800,525988590,4940,4940,4940,4940,0
20241101,185700,525988590,4940,4940,4940,4940,0
20241101,185600,525988590,4940,4940,4940,4940,2358
20241101,185500,525988590,4940,4940,4940,4940,0
20241101,185400,525988590,4940,4940,4940,4940,0
20241101,185300,525988590,4940,4940,4940,4940,0
20241101,185200,525988590,4940,4940,4940,4940,0
20241101,185100,525988590,4940,4940,4940,4940,0
20241101,185000,525988590,4940,4940,4940,4940,0
20241101,184900,525988590,4940,4940,4940,4940,0
20241101,184800,525988590,4940,4940,4940,4940,0
20241101,184700,525988590,4940,4940,4940,4940,0
20241101,184600,525988590,4940,4940,4940,4940,0
20241101,184500,525988590,4940,4940,4940,4940,0
20241101,184400,525988590,4940,4940,4940,4940,0
20241101,184300,525988590,4940,4940,4940,4940,0
20241101,184200,525988590,4940,4940,4940,4940,0
20241101,184100,525988590,4940,4940,4940,4940,0
20241101,184000,525988590,4940,4940,4940,4940,0
20241101,183900,525988590,4940,4940,4940,4940,0
20241101,183800,525988590,4940,4940,4940,4940,0
20241101,183700,525988590,4940,4940,4940,4940,0
20241101,183600,525988590,4940,4940,4940,4940,0
20241101,183500,525988590,4940,4940,4940,4940,0
20241101,183400,525988590,4940,4940,4940,4940,0
20241101,183300,525988590,4940,4940,4940,4940,0
20241101,183200,525988590,4940,4940,4940,4940,0
20241101,183100,525988590,4940,4940,4940,4940,0
20241101,183000,525988590,4940,4940,4940,4940,0
20241101,182900,525988590,4940,4940,4940,4940,0
20241101,182800,525988590,4940,4940,4940,4940,0
20241101,182700,525988590,4940,4940,4940,4940,0
20241101,182600,525988590,4940,4940,4940,4940,2358
20241101,182500,525988590,4940,4940,4940,4940,0
20241101,182400,525988590,4940,4940,4940,4940,0
20241101,182300,525988590,4940,4940,4940,4940,0
20241101,182200,525988590,4940,4940,4940,4940,0
20241101,182100,525988590,4940,4940,4940,4940,0
20241101,182000,525988590,4940,4940,4940,4940,0
20241101,181900,525988590,4940,4940,4940,4940,0
20241101,181800,525988590,4940,4940,4940,4940,0
20241101,181700,525988590,4940,4940,4940,4940,0
20241101,181600,525988590,4940,4940,4940,4940,0
20241101,181500,525988590,4940,4940,4940,4940,0
20241101,181400,525988590,4940,4940,4940,4940,0
20241101,181300,525988590,4940,4940,4940,4940,0
20241101,181200,525988590,4940,4940,4940,4940,0
20241101,181100,525988590,4940,4940,4940,4940,0
20241101,181000,525988590,4940,4940,4940,4940,0
20241101,180900,525988590,4940,4940,4940,4940,0
20241101,180800,525988590,4940,4940,4940,4940,0
20241101,180700,525988590,4940,4940,4940,4940,0
20241101,180600,525988590,4940,4940,4940,4940,0
20241101,180500,525988590,4940,4940,4940,4940,0
20241101,180400,525988590,4940,4940,4940,4940,0
20241101,180300,525988590,4940,4940,4940,4940,0
20241101,180200,525988590,4940,4940,4940,4940,0
20241101,180100,525988590,4940,4940,4940,4940,0
20241101,180000,525988590,4940,4940,4940,4940,0
20241101,175900,525988590,4940,4940,4940,4940,0
20241101,175800,525988590,4940,4940,4940,4940,0
20241101,175700,525988590,4940,4940,4940,4940,0
20241101,175600,525988590,4940,4940,4940,4940,2358
20241101,175500,525988590,4940,4940,4940,4940,0
20241101,175400,525988590,4940,4940,4940,4940,0
20241101,175300,525988590,4940,4940,4940,4940,0
20241101,175200,525988590,4940,4940,4940,4940,0
20241101,175100,525988590,4940,4940,4940,4940,0
20241101,175000,525988590,4940,4940,4940,4940,0
20241101,174900,525988590,4940,4940,4940,4940,0
20241101,174800,525988590,4940,4940,4940,4940,0
20241101,174700,525988590,4940,4940,4940,4940,0
20241101,174600,525988590,4940,4940,4940,4940,0
20241101,174500,525988590,4940,4940,4940,4940,0
20241101,174400,525988590,4940,4940,4940,4940,0
20241101,174300,525988590,4940,4940,4940,4940,0
20241101,174200,525988590,4940,4940,4940,4940,0
20241101,174100,525988590,4940,4940,4940,4940,0
20241101,174000,525988590,4940,4940,4940,4940,0
20241101,173900,525988590,4940,4940,4940,4940,0
20241101,173800,525988590,4940,4940,4940,4940,0
20241101,173700,525988590,4940,4940,4940,4940,0
20241101,173600,525988590,4940,4940,4940,4940,0
20241101,173500,525988590,4940,4940,4940,4940,0
20241101,173400,525988590,4940,4940,4940,4940,0
20241101,173300,525988590,4940,4940,4940,4940,0
20241101,173200,525988590,4940,4940,4940,4940,0
20241101,173100,525988590,4940,4940,4940,4940,0
20241101,173000,525988590,4940,4940,4940,4940,0
20241101,172900,525988590,4940,4940,4940,4940,0
20241101,172800,525988590,4940,4940,4940,4940,0
20241101,172700,525988590,4940,4940,4940,4940,0
20241101,172600,525988590,4940,4940,4940,4940,2358
20241101,172500,525988590,4940,4940,4940,4940,0
20241101,172400,525988590,4940,4940,4940,4940,0
20241101,172300,525988590,4940,4940,4940,4940,0
20241101,172200,525988590,4940,4940,4940,4940,0
20241101,172100,525988590,4940,4940,4940,4940,0
20241101,172000,525988590,4940,4940,4940,4940,0
20241101,171900,525988590,4940,4940,4940,4940,0
20241101,171800,525988590,4940,4940,4940,4940,0
20241101,171700,525988590,4940,4940,4940,4940,0
20241101,171600,525988590,4940,4940,4940,4940,0
20241101,171500,525988590,4940,4940,4940,4940,0
20241101,171400,525988590,4940,4940,4940,4940,0
20241101,171300,525988590,4940,4940,4940,4940,0
20241101,171200,525988590,4940,4940,4940,4940,0
20241101,171100,525988590,4940,4940,4940,4940,0
20241101,171000,525988590,4940,4940,4940,4940,0
20241101,170900,525988590,4940,4940,4940,4940,0
20241101,170800,525988590,4940,4940,4940,4940,0
20241101,170700,525988590,4940,4940,4940,4940,0
20241101,170600,525988590,4940,4940,4940,4940,0
20241101,170500,525988590,4940,4940,4940,4940,0
20241101,170400,525988590,4940,4940,4940,4940,0
20241101,170300,525988590,4940,4940,4940,4940,0
20241101,170200,525988590,4940,4940,4940,4940,0
20241101,170100,525988590,4940,4940,4940,4940,0
20241101,170000,525988590,4940,4940,4940,4940,0
20241101,165900,525988590,4940,4940,4940,4940,0
20241101,165800,525988590,4940,4940,4940,4940,0
20241101,165700,525988590,4940,4940,4940,4940,0
20241101,165600,525988590,4940,4940,4940,4940,2358
20241101,165500,525988590,4940,4940,4940,4940,0
20241101,165400,525988590,4940,4940,4940,4940,0
20241101,165300,525988590,4940,4940,4940,4940,0
20241101,165200,525988590,4940,4940,4940,4940,0
20241101,165100,525988590,4940,4940,4940,4940,0
20241101,165000,525988590,4940,4940,4940,4940,0
20241101,164900,525988590,4940,4940,4940,4940,0
20241101,164800,525988590,4940,4940,4940,4940,0
20241101,164700,525988590,4940,4940,4940,4940,0
20241101,164600,525988590,4940,4940,4940,4940,0
20241101,164500,525988590,4940,4940,4940,4940,0
20241101,164400,525988590,4940,4940,4940,4940,0
20241101,164300,525988590,4940,4940,4940,4940,0
20241101,164200,525988590,4940,4940,4940,4940,0
20241101,164100,525988590,4940,4940,4940,4940,0
20241101,164000,525988590,4940,4940,4940,4940,0
20241101,163900,525988590,4940,4940,4940,4940,0
20241101,163800,525988590,4940,4940,4940,4940,0
20241101,163700,525988590,4940,4940,4940,4940,0
20241101,163600,525988590,4940,4940,4940,4940,0
20241101,163500,525988590,4940,4940,4940,4940,0
20241101,163400,525988590,4940,4940,4940,4940,0
20241101,163300,525988590,4940,4940,4940,4940,0
20241101,163200,525988590,4940,4940,4940,4940,0
20241101,163100,525988590,4940,4940,4940,4940,0
20241101,163000,525988590,4940,4940,4940,4940,0
20241101,162900,525988590,4940,4940,4940,4940,0
20241101,162800,525988590,4940,4940,4940,4940,0
20241101,162700,525988590,4940,4940,4940,4940,0
20241101,162600,525988590,4940,4940,4940,4940,2358
20241101,162500,525988590,4940,4940,4940,4940,0
20241101,162400,525988590,4940,4940,4940,4940,0
20241101,162300,525988590,4940,4940,4940,4940,0
20241101,162200,525988590,4940,4940,4940,4940,0
20241101,162100,525988590,4940,4940,4940,4940,0
20241101,162000,525988590,4940,4940,4940,4940,0
20241101,161900,525988590,4940,4940,4940,4940,0
20241101,161800,525988590,4940,4940,4940,4940,0
20241101,161700,525988590,4940,4940,4940,4940,0
20241101,161600,525988590,4940,4940,4940,4940,0
20241101,161500,525988590,4940,4940,4940,4940,0
20241101,161400,525988590,4940,4940,4940,4940,0
20241101,161300,525988590,4940,4940,4940,4940,0
20241101,161200,525988590,4940,4940,4940,4940,0
20241101,161100,525988590,4940,4940,4940,4940,0
20241101,161000,525988590,4940,4940,4940,4940,0
20241101,160900,525988590,4940,4940,4940,4940,0
20241101,160800,525988590,4940,4940,4940,4940,0
20241101,160700,525988590,4940,4940,4940,4940,0
20241101,160600,525988590,4940,4940,4940,4940,0
20241101,160500,525988590,4940,4940,4940,4940,0
20241101,160400,525988590,4940,4940,4940,4940,0
20241101,160300,525988590,4940,4940,4940,4940,0
20241101,160200,525988590,4940,4940,4940,4940,0
20241101,160100,525988590,4940,4940,4940,4940,0
20241101,160000,525988590,4940,4940,4940,4940,0
20241101,155900,525988590,4940,4940,4940,4940,0
20241101,155800,525988590,4940,4940,4940,4940,0
20241101,155700,525988590,4940,4940,4940,4940,0
20241101,155600,525988590,4940,4940,4940,4940,2358
20241101,155500,525988590,4940,4940,4940,4940,0
20241101,155400,525988590,4940,4940,4940,4940,0
20241101,155300,525988590,4940,4940,4940,4940,0
20241101,155200,525988590,4940,4940,4940,4940,0
20241101,155100,525988590,4940,4940,4940,4940,0
20241101,155000,525988590,4940,4940,4940,4940,0
20241101,154900,525988590,4940,4940,4940,4940,0
20241101,154800,525988590,4940,4940,4940,4940,0
20241101,154700,525988590,4940,4940,4940,4940,0
20241101,154600,525988590,4940,4940,4940,4940,0
20241101,154500,525988590,4940,4940,4940,4940,0
20241101,154400,525988590,4940,4940,4940,4940,0
20241101,154300,525988590,4940,4940,4940,4940,0
20241101,154200,525988590,4940,4940,4940,4940,0
20241101,154100,525988590,4940,4940,4940,4940,0
20241101,154000,525988590,4940,4940,4940,4940,0
20241101,153900,525988590,4940,4940,4940,4940,0
20241101,153800,525988590,4940,4940,4940,4940,0
20241101,153700,525988590,4940,4940,4940,4940,0
20241101,153600,525988590,4940,4940,4940,4940,0
20241101,153500,525988590,4940,4940,4940,4940,0
20241101,153400,525988590,4940,4940,4940,4940,0
20241101,153300,525988590,4940,4940,4940,4940,0
20241101,153200,525988590,4940,4940,4940,4940,0
20241101,153100,525988590,4940,4940,4940,4940,0
20241101,153000,525988590,4940,4940,4940,4940,2358
20241101,152900,514340070,4945,4945,4945,4945,0
20241101,152800,514340070,4945,4945,4945,4945,0
20241101,152700,514340070,4945,4945,4945,4945,0
20241101,152600,514340070,4945,4945,4945,4945,0
20241101,152500,514340070,4945,4945,4945,4945,0
20241101,152400,514340070,4945,4945,4945,4945,0
20241101,152300,514340070,4945,4945,4945,4945,0
20241101,152200,514340070,4945,4945,4945,4945,0
20241101,152100,514340070,4945,4945,4945,4945,0
20241101,152000,514340070,4945,4945,4945,4945,0
20241101,151900,514340070,4945,4945,4945,4940,1933
20241101,151800,504781575,4945,4945,4950,4945,346
20241101,151700,503069600,4945,4945,4950,4945,145
20241101,151600,502352540,4945,4950,4950,4945,49
20241101,151500,502110210,4945,4945,4945,4945,55
20241101,151400,501838235,4945,4945,4945,4945,39
20241101,151300,501645380,4945,4950,4950,4945,41
20241101,151200,501442630,4950,4950,4950,4950,0
20241101,151100,501442630,4950,4950,4950,4950,5
20241101,151000,501417880,4945,4945,4945,4945,26
20241101,150900,501289310,4945,4945,4945,4945,0
20241101,150800,501289310,4945,4945,4945,4945,1051
20241101,150700,496092115,4945,4945,4945,4945,105
20241101,150600,495572890,4940,4940,4945,4940,398
20241101,150500,493606275,4945,4950,4950,4940,1744
20241101,150400,484983775,4945,4945,4945,4945,51
20241101,150300,484731580,4950,4950,4950,4945,102
20241101,150200,484226925,4950,4950,4955,4950,4059
20241101,150100,464134825,4950,4950,4955,4950,545
20241101,150000,461436930,4950,4950,4950,4950,100
20241101,145900,460941930,4955,4960,4960,4955,64
20241101,145800,460624805,4960,4960,4960,4960,111
20241101,145700,460074245,4960,4960,4960,4960,2
20241101,145600,460064325,4960,4960,4960,4960,0
20241101,145500,460064325,4960,4950,4960,4950,2
20241101,145400,460054415,4950,4955,4955,4950,1153
20241101,145300,454346175,4955,4960,4960,4955,55
20241101,145200,454073400,4960,4955,4960,4955,213
20241101,145100,453017980,4955,4955,4955,4955,916
20241101,145000,448479200,4955,4955,4955,4955,656
20241101,144900,445228720,4955,4955,4955,4955,50
20241101,144800,444980970,4950,4950,4950,4950,0
20241101,144700,444980970,4950,4950,4950,4950,200
20241101,144600,443990970,4950,4955,4955,4950,615
20241101,144500,440946420,4955,4955,4955,4955,0
20241101,144400,440946420,4955,4950,4955,4950,98
20241101,144300,440461255,4955,4955,4955,4955,210
20241101,144200,439420705,4955,4955,4955,4955,300
20241101,144100,437934205,4955,4955,4955,4955,10
20241101,144000,437884655,4950,4950,4950,4950,555
20241101,143900,435137405,4950,4950,4950,4950,0
20241101,143800,435137405,4950,4950,4950,4950,0
20241101,143700,435137405,4950,4950,4950,4950,422
20241101,143600,433048505,4950,4950,4950,4950,82
20241101,143500,432642605,4955,4955,4955,4955,4
20241101,143400,432622785,4955,4955,4955,4955,2
20241101,143300,432612875,4955,4955,4955,4955,0
20241101,143200,432612875,4955,4955,4955,4955,0
20241101,143100,432612875,4955,4955,4955,4955,200
20241101,143000,431621875,4955,4955,4955,4955,56
20241101,142900,431344395,4955,4955,4955,4955,0
20241101,142800,431344395,4955,4955,4955,4955,0
20241101,142700,431344395,4955,4955,4955,4955,31
20241101,142600,431190790,4955,4955,4955,4955,2
20241101,142500,431180880,4955,4955,4955,4955,0
20241101,142400,431180880,4955,4955,4955,4955,3
20241101,142300,431166015,4950,4950,4955,4950,401
20241101,142200,429181040,4955,4955,4955,4955,0
20241101,142100,429181040,4955,4955,4955,4955,0
20241101,142000,429181040,4955,4955,4955,4955,0
20241101,141900,429181040,4955,4955,4955,4955,2
20241101,141800,429171130,4955,4955,4955,4955,43
20241101,141700,428958065,4950,4950,4950,4950,933
20241101,141600,424339715,4950,4950,4950,4950,0
20241101,141500,424339715,4950,4950,4950,4950,1678
20241101,141400,416033615,4950,4950,4950,4950,0
20241101,141300,416033615,4950,4950,4950,4945,734
20241101,141200,412400490,4950,4950,4950,4950,4
20241101,141100,412380690,4950,4950,4950,4950,1
20241101,141000,412375740,4945,4945,4945,4945,0
20241101,140900,412375740,4945,4945,4945,4940,476
20241101,140800,410022235,4940,4945,4945,4940,103
20241101,140700,409513165,4945,4945,4945,4940,111
20241101,140600,408964545,4945,4945,4945,4945,578
20241101,140500,406106335,4945,4945,4945,4945,2000
20241101,140400,396216335,4950,4950,4950,4950,3
20241101,140300,396201485,4950,4950,4950,4950,0
20241101,140200,396201485,4950,4950,4950,4950,1
20241101,140100,396196535,4945,4945,4945,4945,1
20241101,140000,396191590,4945,4945,4945,4945,0
20241101,135900,396191590,4945,4950,4950,4945,2
20241101,135800,396181695,4950,4950,4950,4950,1
20241101,135700,396176745,4950,4945,4950,4945,12
20241101,135600,396117400,4940,4940,4940,4940,180
20241101,135500,395228200,4940,4940,4940,4940,155
20241101,135400,394462500,4940,4945,4945,4940,700
20241101,135300,391001995,4945,4945,4945,4945,75
20241101,135200,390631120,4945,4945,4945,4945,55
20241101,135100,390359145,4945,4945,4945,4945,120
20241101,135000,389765745,4945,4945,4945,4945,56
20241101,134900,389488825,4940,4945,4945,4940,285
20241101,134800,388079700,4945,4945,4945,4945,550
20241101,134700,385359950,4945,4945,4945,4945,1429
20241101,134600,378293545,4945,4950,4950,4945,9366
20241101,134500,331935380,4950,4950,4950,4950,0
20241101,134400,331935380,4950,4955,4955,4950,1084
20241101,134300,326569510,4960,4955,4960,4955,71
20241101,134200,326217700,4955,4955,4955,4955,31
20241101,134100,326064095,4955,4955,4955,4955,1799
20241101,134000,317150050,4960,4955,4960,4955,32
20241101,133900,316991440,4960,4960,4960,4960,125
20241101,133800,316371440,4960,4960,4960,4960,0
20241101,133700,316371440,4960,4960,4960,4960,20
20241101,133600,316272240,4960,4960,4960,4960,0
20241101,133500,316272240,4960,4965,4965,4960,42
20241101,133400,316063820,4965,4955,4965,4955,29
20241101,133300,315919925,4955,4960,4960,4955,1932
20241101,133200,306342155,4965,4965,4965,4965,0
20241101,133100,306342155,4965,4965,4965,4965,0
20241101,133000,306342155,4965,4965,4965,4965,30
20241101,132900,306193205,4970,4960,4970,4960,3
20241101,132800,306178310,4970,4970,4970,4970,0
20241101,132700,306178310,4970,4970,4970,4970,17
20241101,132600,306093820,4960,4960,4960,4960,100
20241101,132500,305597820,4965,4970,4970,4965,1472
20241101,132400,298289240,4970,4970,4970,4970,200
20241101,132300,297295240,4970,4970,4970,4970,0
20241101,132200,297295240,4970,4970,4970,4970,3
20241101,132100,297280330,4970,4970,4970,4965,61
20241101,132000,296977410,4965,4970,4970,4965,14
20241101,131900,296907895,4965,4965,4965,4965,0
20241101,131800,296907895,4965,4965,4965,4965,0
20241101,131700,296907895,4965,4970,4970,4965,12
20241101,131600,296848305,4970,4970,4970,4970,3
20241101,131500,296833395,4965,4965,4965,4965,968
20241101,131400,292027275,4965,4965,4965,4965,0
20241101,131300,292027275,4965,4965,4965,4965,4
20241101,131200,292007415,4965,4965,4965,4965,0
20241101,131100,292007415,4965,4965,4965,4965,0
20241101,131000,292007415,4965,4965,4965,4965,1
20241101,130900,292002450,4965,4965,4965,4965,0
20241101,130800,292002450,4965,4965,4965,4965,0
20241101,130700,292002450,4965,4965,4965,4965,423
20241101,130600,289902255,4965,4965,4965,4965,144
20241101,130500,289187295,4965,4965,4965,4965,11
20241101,130400,289132680,4965,4965,4965,4965,0
20241101,130300,289132680,4965,4965,4965,4965,0
20241101,130200,289132680,4965,4965,4965,4965,0
20241101,130100,289132680,4965,4965,4965,4965,92
20241101,130000,288675900,4965,4965,4965,4965,0
20241101,125900,288675900,4965,4960,4965,4960,3
20241101,125800,288661010,4960,4960,4960,4960,0
20241101,125700,288661010,4960,4960,4960,4960,0
20241101,125600,288661010,4960,4960,4960,4960,0
20241101,125500,288661010,4960,4960,4960,4960,0
20241101,125400,288661010,4960,4965,4965,4960,209
20241101,125300,287624355,4965,4965,4965,4965,0
20241101,125200,287624355,4965,4965,4965,4965,0
20241101,125100,287624355,4965,4965,4965,4965,7
20241101,125000,287589600,4965,4970,4970,4965,501
20241101,124900,285102080,4970,4970,4970,4970,3
20241101,124800,285087170,4970,4970,4970,4970,0
20241101,124700,285087170,4970,4970,4970,4970,2
20241101,124600,285077230,4970,4970,4970,4970,5
20241101,124500,285052380,4970,4970,4970,4970,21
20241101,124400,284948010,4970,4970,4970,4970,20
20241101,124300,284848610,4965,4965,4965,4965,0
20241101,124200,284848610,4965,4965,4965,4965,0
20241101,124100,284848610,4965,4970,4970,4965,3
20241101,124000,284833710,4975,4975,4975,4975,0
20241101,123900,284833710,4975,4975,4975,4975,0
20241101,123800,284833710,4975,4965,4975,4965,895
20241101,123700,280383315,4965,4965,4965,4965,0
20241101,123600,280383315,4965,4965,4965,4965,1114
20241101,123500,274852305,4965,4965,4965,4965,0
20241101,123400,274852305,4965,4965,4965,4965,0
20241101,123300,274852305,4965,4965,4965,4965,43
20241101,123200,274638810,4965,4965,4965,4965,10
20241101,123100,274589160,4960,4960,4960,4960,100
20241101,123000,274093160,4965,4965,4965,4965,0
20241101,122900,274093160,4965,4965,4965,4965,0
20241101,122800,274093160,4965,4965,4965,4965,6
20241101,122700,274063370,4965,4965,4965,4965,101
20241101,122600,273561905,4965,4965,4965,4965,0
20241101,122500,273561905,4965,4965,4965,4965,103
20241101,122400,273050510,4960,4965,4965,4960,319
20241101,122300,271466685,4965,4965,4965,4965,3
20241101,122200,271451790,4970,4965,4970,4965,27
20241101,122100,271317730,4965,4965,4965,4965,10
20241101,122000,271268080,4965,4965,4965,4965,0
20241101,121900,271268080,4965,4965,4965,4965,20
20241101,121800,271168780,4965,4965,4965,4965,0
20241101,121700,271168780,4965,4965,4965,4965,0
20241101,121600,271168780,4965,4965,4965,4965,0
20241101,121500,271168780,4965,4965,4965,4965,17
20241101,121400,271084375,4965,4965,4965,4965,0
20241101,121300,271084375,4965,4965,4965,4965,230
20241101,121200,269942425,4965,4965,4965,4965,0
20241101,121100,269942425,4965,4965,4965,4965,120
20241101,121000,269346625,4965,4965,4965,4965,0
20241101,120900,269346625,4965,4970,4970,4965,21
20241101,120800,269242260,4970,4970,4970,4970,102
20241101,120700,268735320,4965,4970,4970,4965,105
20241101,120600,268213970,4965,4965,4965,4965,0
20241101,120500,268213970,4965,4965,4965,4965,0
20241101,120400,268213970,4965,4965,4965,4965,0
20241101,120300,268213970,4965,4965,4965,4965,0
20241101,120200,268213970,4965,4965,4965,4965,1
20241101,120100,268209005,4975,4975,4975,4975,1
20241101,120000,268204030,4975,4975,4975,4975,6
20241101,115900,268174180,4975,4975,4975,4975,1
20241101,115800,268169205,4965,4965,4965,4965,149
20241101,115700,267429420,4975,4975,4975,4975,0
20241101,115600,267429420,4975,4975,4975,4975,52
20241101,115500,267170720,4975,4965,4975,4965,6
20241101,115400,267140880,4975,4975,4975,4975,0
20241101,115300,267140880,4975,4975,4975,4975,2
20241101,115200,267130930,4965,4965,4965,4965,0
20241101,115100,267130930,4965,4970,4970,4965,520
20241101,115000,264546630,4975,4975,4975,4975,1
20241101,114900,264541655,4970,4970,4970,4970,20
20241101,114800,264442255,4970,4970,4970,4970,500
20241101,114700,261957255,4970,4970,4970,4970,0
20241101,114600,261957255,4970,4970,4970,4970,501
20241101,114500,259467285,4970,4970,4970,4970,0
20241101,114400,259467285,4970,4970,4970,4970,316
20241101,114300,257896765,4970,4970,4970,4970,1
20241101,114200,257891795,4970,4970,4970,4970,0
20241101,114100,257891795,4970,4970,4970,4970,0
20241101,114000,257891795,4970,4955,4970,4955,2451
20241101,113900,245717855,4955,4955,4955,4955,300
20241101,113800,244231355,4965,4965,4965,4965,1
20241101,113700,244226390,4960,4960,4960,4960,0
20241101,113600,244226390,4960,4960,4960,4960,2291
20241101,113500,232863030,4955,4955,4955,4955,3
20241101,113400,232848165,4955,4955,4955,4955,8
20241101,113300,232808525,4955,4955,4955,4955,0
20241101,113200,232808525,4955,4955,4955,4955,0
20241101,113100,232808525,4955,4955,4955,4955,0
20241101,113000,232808525,4955,4955,4955,4955,52
20241101,112900,232550865,4955,4955,4955,4955,2
20241101,112800,232540955,4960,4960,4960,4960,5
20241101,112700,232516155,4960,4960,4960,4960,22
20241101,112600,232407035,4960,4960,4960,4960,100
20241101,112500,231911035,4955,4955,4955,4955,295
20241101,112400,230449310,4955,4955,4955,4955,0
20241101,112300,230449310,4955,4955,4955,4955,150
20241101,112200,229706060,4955,4955,4955,4955,100
20241101,112100,229210560,4950,4950,4955,4950,512
20241101,112000,226676150,4950,4950,4950,4950,50
20241101,111900,226428650,4960,4960,4960,4960,0
20241101,111800,226428650,4960,4960,4960,4960,8
20241101,111700,226388970,4950,4950,4950,4950,61
20241101,111600,226087020,4950,4950,4950,4950,35
20241101,111500,225913770,4955,4955,4955,4955,2
20241101,111400,225903860,4950,4955,4955,4950,151
20241101,111300,225155905,4955,4955,4955,4955,145
20241101,111200,224437430,4955,4955,4955,4955,101
20241101,111100,223936975,4955,4955,4955,4955,2
20241101,111000,223927065,4955,4955,4955,4955,12
20241101,110900,223867605,4955,4955,4955,4955,445
20241101,110800,221662630,4955,4955,4955,4955,421
20241101,110700,219576575,4955,4960,4960,4955,66
20241101,110600,219249540,4960,4960,4960,4960,0
20241101,110500,219249540,4960,4960,4960,4955,90
20241101,110400,218803315,4955,4955,4955,4955,100
20241101,110300,218307815,4955,4955,4955,4955,1
20241101,110200,218302860,4955,4955,4955,4955,800
20241101,110100,214338860,4960,4960,4960,4960,110
20241101,110000,213793260,4960,4960,4960,4960,0
20241101,105900,213793260,4960,4960,4960,4960,505
20241101,105800,211288460,4965,4965,4965,4965,5
20241101,105700,211263635,4965,4965,4965,4965,10
20241101,105600,211213985,4960,4960,4960,4960,627
20241101,105500,208104065,4955,4955,4955,4955,1
20241101,105400,208099110,4955,4955,4955,4955,1000
20241101,105300,203144110,4955,4960,4960,4955,3100
20241101,105200,187783360,4960,4960,4960,4955,169
20241101,105100,186945700,4960,4960,4960,4960,0
20241101,105000,186945700,4960,4960,4960,4960,0
20241101,104900,186945700,4960,4960,4960,4960,2
20241101,104800,186935780,4960,4960,4960,4955,1200
20241101,104700,180984050,4960,4960,4960,4960,65
20241101,104600,180661650,4960,4955,4960,4955,102
20241101,104500,180156230,4960,4960,4960,4960,127
20241101,104400,179526310,4960,4960,4960,4960,8
20241101,104300,179486630,4960,4960,4960,4960,100
20241101,104200,178990630,4960,4960,4960,4960,50
20241101,104100,178742630,4955,4955,4955,4955,0
20241101,104000,178742630,4955,4955,4955,4955,0
20241101,103900,178742630,4955,4955,4955,4955,44
20241101,103800,178524610,4955,4960,4960,4955,1001
20241101,103700,173564650,4960,4960,4960,4960,4
20241101,103600,173544810,4960,4960,4960,4960,2
20241101,103500,173534890,4960,4960,4960,4960,6
20241101,103400,173505130,4960,4960,4960,4960,512
20241101,103300,170965610,4960,4965,4965,4960,1011
20241101,103200,165950995,4965,4965,4965,4965,91
20241101,103100,165499180,4965,4965,4965,4965,632
20241101,103000,162361300,4965,4965,4965,4965,0
20241101,102900,162361300,4965,4965,4965,4965,0
20241101,102800,162361300,4965,4965,4965,4965,0
20241101,102700,162361300,4965,4965,4965,4965,100
20241101,102600,161864800,4965,4965,4965,4965,0
20241101,102500,161864800,4965,4965,4965,4965,1005
20241101,102400,156874975,4965,4965,4965,4965,65
20241101,102300,156552250,4965,4960,4965,4960,36
20241101,102200,156373635,4960,4960,4960,4960,0
20241101,102100,156373635,4960,4960,4960,4960,4
20241101,102000,156353795,4955,4960,4960,4955,400
20241101,101900,154371745,4960,4960,4960,4960,29
20241101,101800,154227905,4960,4965,4965,4960,878
20241101,101700,149873020,4960,4965,4965,4960,7
20241101,101600,149838295,4965,4965,4965,4965,1
20241101,101500,149833330,4960,4960,4960,4960,0
20241101,101400,149833330,4960,4965,4965,4960,6
20241101,101300,149803545,4960,4960,4960,4960,174
20241101,101200,148940505,4960,4960,4960,4960,6
20241101,101100,148910745,4960,4955,4960,4955,1011
20241101,101000,143897735,4960,4960,4960,4960,469
20241101,100900,141571495,4960,4960,4960,4960,800
20241101,100800,137603495,4960,4965,4965,4960,5
20241101,100700,137578680,4965,4965,4965,4965,51
20241101,100600,137325465,4965,4960,4965,4960,101
20241101,100500,136824500,4965,4965,4965,4965,6
20241101,100400,136794710,4965,4960,4965,4960,61
20241101,100300,136492100,4960,4955,4960,4955,19
20241101,100200,136397905,4960,4960,4960,4960,382
20241101,100100,134503185,4960,4960,4960,4960,0
20241101,100000,134503185,4960,4960,4960,4960,973
20241101,095900,129677105,4960,4960,4960,4960,3
20241101,095800,129662225,4960,4970,4970,4960,1363
20241101,095700,122899235,4965,4965,4965,4965,1321
20241101,095600,116340470,4970,4970,4970,4970,83
20241101,095500,115927960,4970,4970,4970,4970,0
20241101,095400,115927960,4970,4965,4970,4965,64
20241101,095300,115609980,4960,4960,4960,4960,0
20241101,095200,115609980,4960,4960,4960,4955,69
20241101,095100,115267785,4955,4960,4960,4955,2905
20241101,095000,100873100,4960,4960,4960,4960,0
20241101,094900,100873100,4960,4960,4960,4960,70
20241101,094800,100525900,4970,4955,4970,4955,127
20241101,094700,99896515,4955,4965,4970,4955,17
20241101,094600,99812070,4965,4960,4965,4955,506
20241101,094500,97302380,4950,4950,4950,4950,16
20241101,094400,97223180,4950,4960,4960,4950,201
20241101,094300,96228220,4945,4945,4945,4945,100
20241101,094200,95733720,4945,4955,4955,4945,1982
20241101,094100,85924215,4955,4955,4955,4955,355
20241101,094000,84165190,4955,4965,4965,4955,106
20241101,093900,83639950,4950,4955,4955,4950,1125
20241101,093800,78068420,4975,4975,4975,4960,41
20241101,093700,77864460,4975,4960,4975,4955,1195
20241101,093600,71943065,4960,4980,4980,4960,483
20241101,093500,69547015,4960,4960,4960,4955,1146
20241101,093400,63864550,4985,4965,4985,4965,201
20241101,093300,62866565,4965,4965,4965,4965,1
20241101,093200,62861600,4960,4960,4960,4960,0
20241101,093100,62861600,4960,4985,4985,4960,41
20241101,093000,62658210,4965,4965,4965,4965,42
20241101,092900,62449680,4970,4970,4970,4970,161
20241101,092800,61649510,4970,4970,4970,4970,80
20241101,092700,61251910,4970,4955,4970,4955,8
20241101,092600,61212240,4950,4960,4960,4950,19
20241101,092500,61118155,4970,4970,4970,4970,0
20241101,092400,61118155,4970,4970,4970,4970,0
20241101,092300,61118155,4970,4970,4970,4970,1
20241101,092200,61113185,4945,4960,4960,4945,1195
20241101,092100,55192300,4960,4960,4960,4960,104
20241101,092000,54676460,4960,4960,4960,4960,1
20241101,091900,54671500,4970,4970,4970,4940,4210
20241101,091800,33816300,4970,4970,4970,4970,48
20241101,091700,33577740,4965,4970,4985,4965,824
20241101,091600,29486055,4970,4975,4975,4970,1241
20241101,091500,23315160,4980,4990,4990,4980,359
20241101,091400,21525745,4990,4990,5000,4985,104
20241101,091300,21007080,4985,4985,4985,4985,11
20241101,091200,20952245,4985,4985,4985,4970,349
20241101,091100,19217595,4985,4980,4985,4970,49
20241101,091000,18973620,4965,4985,4985,4965,264
20241101,090900,17662840,4985,4985,4985,4985,3
20241101,090800,17647885,4955,4955,4955,4955,0
20241101,090700,17647885,4955,4965,4965,4955,1065
20241101,090600,12363170,4955,4975,4975,4955,209
20241101,090500,11327400,4985,4970,4985,4950,564
20241101,090400,8533525,4985,4970,4985,4965,240
20241101,090300,7338065,4985,4975,4985,4965,92
20241101,090200,6880800,5010,4980,5010,4970,419
20241101,090100,4794330,5030,5030,5030,4980,195
20241101,090000,3822640,5040,5040,5040,5000,762