KissMeData/175140/min/candle-20241107.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241107,202600,254852845,4945,4945,4945,4945,962
20241107,202500,254852845,4945,4945,4945,4945,0
20241107,202400,254852845,4945,4945,4945,4945,0
20241107,202300,254852845,4945,4945,4945,4945,0
20241107,202200,254852845,4945,4945,4945,4945,0
20241107,202100,254852845,4945,4945,4945,4945,0
20241107,202000,254852845,4945,4945,4945,4945,0
20241107,201900,254852845,4945,4945,4945,4945,0
20241107,201800,254852845,4945,4945,4945,4945,0
20241107,201700,254852845,4945,4945,4945,4945,0
20241107,201600,254852845,4945,4945,4945,4945,0
20241107,201500,254852845,4945,4945,4945,4945,0
20241107,201400,254852845,4945,4945,4945,4945,0
20241107,201300,254852845,4945,4945,4945,4945,0
20241107,201200,254852845,4945,4945,4945,4945,0
20241107,201100,254852845,4945,4945,4945,4945,0
20241107,201000,254852845,4945,4945,4945,4945,0
20241107,200900,254852845,4945,4945,4945,4945,0
20241107,200800,254852845,4945,4945,4945,4945,0
20241107,200700,254852845,4945,4945,4945,4945,0
20241107,200600,254852845,4945,4945,4945,4945,0
20241107,200500,254852845,4945,4945,4945,4945,0
20241107,200400,254852845,4945,4945,4945,4945,0
20241107,200300,254852845,4945,4945,4945,4945,0
20241107,200200,254852845,4945,4945,4945,4945,0
20241107,200100,254852845,4945,4945,4945,4945,0
20241107,200000,254852845,4945,4945,4945,4945,0
20241107,195900,254852845,4945,4945,4945,4945,0
20241107,195800,254852845,4945,4945,4945,4945,0
20241107,195700,254852845,4945,4945,4945,4945,0
20241107,195600,254852845,4945,4945,4945,4945,962
20241107,195500,254852845,4945,4945,4945,4945,0
20241107,195400,254852845,4945,4945,4945,4945,0
20241107,195300,254852845,4945,4945,4945,4945,0
20241107,195200,254852845,4945,4945,4945,4945,0
20241107,195100,254852845,4945,4945,4945,4945,0
20241107,195000,254852845,4945,4945,4945,4945,0
20241107,194900,254852845,4945,4945,4945,4945,0
20241107,194800,254852845,4945,4945,4945,4945,0
20241107,194700,254852845,4945,4945,4945,4945,0
20241107,194600,254852845,4945,4945,4945,4945,0
20241107,194500,254852845,4945,4945,4945,4945,0
20241107,194400,254852845,4945,4945,4945,4945,0
20241107,194300,254852845,4945,4945,4945,4945,0
20241107,194200,254852845,4945,4945,4945,4945,0
20241107,194100,254852845,4945,4945,4945,4945,0
20241107,194000,254852845,4945,4945,4945,4945,0
20241107,193900,254852845,4945,4945,4945,4945,0
20241107,193800,254852845,4945,4945,4945,4945,0
20241107,193700,254852845,4945,4945,4945,4945,0
20241107,193600,254852845,4945,4945,4945,4945,0
20241107,193500,254852845,4945,4945,4945,4945,0
20241107,193400,254852845,4945,4945,4945,4945,0
20241107,193300,254852845,4945,4945,4945,4945,0
20241107,193200,254852845,4945,4945,4945,4945,0
20241107,193100,254852845,4945,4945,4945,4945,0
20241107,193000,254852845,4945,4945,4945,4945,0
20241107,192900,254852845,4945,4945,4945,4945,0
20241107,192800,254852845,4945,4945,4945,4945,0
20241107,192700,254852845,4945,4945,4945,4945,0
20241107,192600,254852845,4945,4945,4945,4945,962
20241107,192500,254852845,4945,4945,4945,4945,0
20241107,192400,254852845,4945,4945,4945,4945,0
20241107,192300,254852845,4945,4945,4945,4945,0
20241107,192200,254852845,4945,4945,4945,4945,0
20241107,192100,254852845,4945,4945,4945,4945,0
20241107,192000,254852845,4945,4945,4945,4945,0
20241107,191900,254852845,4945,4945,4945,4945,0
20241107,191800,254852845,4945,4945,4945,4945,0
20241107,191700,254852845,4945,4945,4945,4945,0
20241107,191600,254852845,4945,4945,4945,4945,0
20241107,191500,254852845,4945,4945,4945,4945,0
20241107,191400,254852845,4945,4945,4945,4945,0
20241107,191300,254852845,4945,4945,4945,4945,0
20241107,191200,254852845,4945,4945,4945,4945,0
20241107,191100,254852845,4945,4945,4945,4945,0
20241107,191000,254852845,4945,4945,4945,4945,0
20241107,190900,254852845,4945,4945,4945,4945,0
20241107,190800,254852845,4945,4945,4945,4945,0
20241107,190700,254852845,4945,4945,4945,4945,0
20241107,190600,254852845,4945,4945,4945,4945,0
20241107,190500,254852845,4945,4945,4945,4945,0
20241107,190400,254852845,4945,4945,4945,4945,0
20241107,190300,254852845,4945,4945,4945,4945,0
20241107,190200,254852845,4945,4945,4945,4945,0
20241107,190100,254852845,4945,4945,4945,4945,0
20241107,190000,254852845,4945,4945,4945,4945,0
20241107,185900,254852845,4945,4945,4945,4945,0
20241107,185800,254852845,4945,4945,4945,4945,0
20241107,185700,254852845,4945,4945,4945,4945,0
20241107,185600,254852845,4945,4945,4945,4945,962
20241107,185500,254852845,4945,4945,4945,4945,0
20241107,185400,254852845,4945,4945,4945,4945,0
20241107,185300,254852845,4945,4945,4945,4945,0
20241107,185200,254852845,4945,4945,4945,4945,0
20241107,185100,254852845,4945,4945,4945,4945,0
20241107,185000,254852845,4945,4945,4945,4945,0
20241107,184900,254852845,4945,4945,4945,4945,0
20241107,184800,254852845,4945,4945,4945,4945,0
20241107,184700,254852845,4945,4945,4945,4945,0
20241107,184600,254852845,4945,4945,4945,4945,0
20241107,184500,254852845,4945,4945,4945,4945,0
20241107,184400,254852845,4945,4945,4945,4945,0
20241107,184300,254852845,4945,4945,4945,4945,0
20241107,184200,254852845,4945,4945,4945,4945,0
20241107,184100,254852845,4945,4945,4945,4945,0
20241107,184000,254852845,4945,4945,4945,4945,0
20241107,183900,254852845,4945,4945,4945,4945,0
20241107,183800,254852845,4945,4945,4945,4945,0
20241107,183700,254852845,4945,4945,4945,4945,0
20241107,183600,254852845,4945,4945,4945,4945,0
20241107,183500,254852845,4945,4945,4945,4945,0
20241107,183400,254852845,4945,4945,4945,4945,0
20241107,183300,254852845,4945,4945,4945,4945,0
20241107,183200,254852845,4945,4945,4945,4945,0
20241107,183100,254852845,4945,4945,4945,4945,0
20241107,183000,254852845,4945,4945,4945,4945,0
20241107,182900,254852845,4945,4945,4945,4945,0
20241107,182800,254852845,4945,4945,4945,4945,0
20241107,182700,254852845,4945,4945,4945,4945,0
20241107,182600,254852845,4945,4945,4945,4945,962
20241107,182500,254852845,4945,4945,4945,4945,0
20241107,182400,254852845,4945,4945,4945,4945,0
20241107,182300,254852845,4945,4945,4945,4945,0
20241107,182200,254852845,4945,4945,4945,4945,0
20241107,182100,254852845,4945,4945,4945,4945,0
20241107,182000,254852845,4945,4945,4945,4945,0
20241107,181900,254852845,4945,4945,4945,4945,0
20241107,181800,254852845,4945,4945,4945,4945,0
20241107,181700,254852845,4945,4945,4945,4945,0
20241107,181600,254852845,4945,4945,4945,4945,0
20241107,181500,254852845,4945,4945,4945,4945,0
20241107,181400,254852845,4945,4945,4945,4945,0
20241107,181300,254852845,4945,4945,4945,4945,0
20241107,181200,254852845,4945,4945,4945,4945,0
20241107,181100,254852845,4945,4945,4945,4945,0
20241107,181000,254852845,4945,4945,4945,4945,0
20241107,180900,254852845,4945,4945,4945,4945,0
20241107,180800,254852845,4945,4945,4945,4945,0
20241107,180700,254852845,4945,4945,4945,4945,0
20241107,180600,254852845,4945,4945,4945,4945,0
20241107,180500,254852845,4945,4945,4945,4945,0
20241107,180400,254852845,4945,4945,4945,4945,0
20241107,180300,254852845,4945,4945,4945,4945,0
20241107,180200,254852845,4945,4945,4945,4945,0
20241107,180100,254852845,4945,4945,4945,4945,0
20241107,180000,254852845,4945,4945,4945,4945,0
20241107,175900,254852845,4945,4945,4945,4945,0
20241107,175800,254852845,4945,4945,4945,4945,0
20241107,175700,254852845,4945,4945,4945,4945,0
20241107,175600,254852845,4945,4945,4945,4945,962
20241107,175500,254852845,4945,4945,4945,4945,0
20241107,175400,254852845,4945,4945,4945,4945,0
20241107,175300,254852845,4945,4945,4945,4945,0
20241107,175200,254852845,4945,4945,4945,4945,0
20241107,175100,254852845,4945,4945,4945,4945,0
20241107,175000,254852845,4945,4945,4945,4945,0
20241107,174900,254852845,4945,4945,4945,4945,0
20241107,174800,254852845,4945,4945,4945,4945,0
20241107,174700,254852845,4945,4945,4945,4945,0
20241107,174600,254852845,4945,4945,4945,4945,0
20241107,174500,254852845,4945,4945,4945,4945,0
20241107,174400,254852845,4945,4945,4945,4945,0
20241107,174300,254852845,4945,4945,4945,4945,0
20241107,174200,254852845,4945,4945,4945,4945,0
20241107,174100,254852845,4945,4945,4945,4945,0
20241107,174000,254852845,4945,4945,4945,4945,0
20241107,173900,254852845,4945,4945,4945,4945,0
20241107,173800,254852845,4945,4945,4945,4945,0
20241107,173700,254852845,4945,4945,4945,4945,0
20241107,173600,254852845,4945,4945,4945,4945,0
20241107,173500,254852845,4945,4945,4945,4945,0
20241107,173400,254852845,4945,4945,4945,4945,0
20241107,173300,254852845,4945,4945,4945,4945,0
20241107,173200,254852845,4945,4945,4945,4945,0
20241107,173100,254852845,4945,4945,4945,4945,0
20241107,173000,254852845,4945,4945,4945,4945,0
20241107,172900,254852845,4945,4945,4945,4945,0
20241107,172800,254852845,4945,4945,4945,4945,0
20241107,172700,254852845,4945,4945,4945,4945,0
20241107,172600,254852845,4945,4945,4945,4945,962
20241107,172500,254852845,4945,4945,4945,4945,0
20241107,172400,254852845,4945,4945,4945,4945,0
20241107,172300,254852845,4945,4945,4945,4945,0
20241107,172200,254852845,4945,4945,4945,4945,0
20241107,172100,254852845,4945,4945,4945,4945,0
20241107,172000,254852845,4945,4945,4945,4945,0
20241107,171900,254852845,4945,4945,4945,4945,0
20241107,171800,254852845,4945,4945,4945,4945,0
20241107,171700,254852845,4945,4945,4945,4945,0
20241107,171600,254852845,4945,4945,4945,4945,0
20241107,171500,254852845,4945,4945,4945,4945,0
20241107,171400,254852845,4945,4945,4945,4945,0
20241107,171300,254852845,4945,4945,4945,4945,0
20241107,171200,254852845,4945,4945,4945,4945,0
20241107,171100,254852845,4945,4945,4945,4945,0
20241107,171000,254852845,4945,4945,4945,4945,0
20241107,170900,254852845,4945,4945,4945,4945,0
20241107,170800,254852845,4945,4945,4945,4945,0
20241107,170700,254852845,4945,4945,4945,4945,0
20241107,170600,254852845,4945,4945,4945,4945,0
20241107,170500,254852845,4945,4945,4945,4945,0
20241107,170400,254852845,4945,4945,4945,4945,0
20241107,170300,254852845,4945,4945,4945,4945,0
20241107,170200,254852845,4945,4945,4945,4945,0
20241107,170100,254852845,4945,4945,4945,4945,0
20241107,170000,254852845,4945,4945,4945,4945,0
20241107,165900,254852845,4945,4945,4945,4945,0
20241107,165800,254852845,4945,4945,4945,4945,0
20241107,165700,254852845,4945,4945,4945,4945,0
20241107,165600,254852845,4945,4945,4945,4945,962
20241107,165500,254852845,4945,4945,4945,4945,0
20241107,165400,254852845,4945,4945,4945,4945,0
20241107,165300,254852845,4945,4945,4945,4945,0
20241107,165200,254852845,4945,4945,4945,4945,0
20241107,165100,254852845,4945,4945,4945,4945,0
20241107,165000,254852845,4945,4945,4945,4945,0
20241107,164900,254852845,4945,4945,4945,4945,0
20241107,164800,254852845,4945,4945,4945,4945,0
20241107,164700,254852845,4945,4945,4945,4945,0
20241107,164600,254852845,4945,4945,4945,4945,0
20241107,164500,254852845,4945,4945,4945,4945,0
20241107,164400,254852845,4945,4945,4945,4945,0
20241107,164300,254852845,4945,4945,4945,4945,0
20241107,164200,254852845,4945,4945,4945,4945,0
20241107,164100,254852845,4945,4945,4945,4945,0
20241107,164000,254852845,4945,4945,4945,4945,0
20241107,163900,254852845,4945,4945,4945,4945,0
20241107,163800,254852845,4945,4945,4945,4945,0
20241107,163700,254852845,4945,4945,4945,4945,0
20241107,163600,254852845,4945,4945,4945,4945,0
20241107,163500,254852845,4945,4945,4945,4945,0
20241107,163400,254852845,4945,4945,4945,4945,0
20241107,163300,254852845,4945,4945,4945,4945,0
20241107,163200,254852845,4945,4945,4945,4945,0
20241107,163100,254852845,4945,4945,4945,4945,0
20241107,163000,254852845,4945,4945,4945,4945,0
20241107,162900,254852845,4945,4945,4945,4945,0
20241107,162800,254852845,4945,4945,4945,4945,0
20241107,162700,254852845,4945,4945,4945,4945,0
20241107,162600,254852845,4945,4945,4945,4945,962
20241107,162500,254852845,4945,4945,4945,4945,0
20241107,162400,254852845,4945,4945,4945,4945,0
20241107,162300,254852845,4945,4945,4945,4945,0
20241107,162200,254852845,4945,4945,4945,4945,0
20241107,162100,254852845,4945,4945,4945,4945,0
20241107,162000,254852845,4945,4945,4945,4945,0
20241107,161900,254852845,4945,4945,4945,4945,0
20241107,161800,254852845,4945,4945,4945,4945,0
20241107,161700,254852845,4945,4945,4945,4945,0
20241107,161600,254852845,4945,4945,4945,4945,0
20241107,161500,254852845,4945,4945,4945,4945,0
20241107,161400,254852845,4945,4945,4945,4945,0
20241107,161300,254852845,4945,4945,4945,4945,0
20241107,161200,254852845,4945,4945,4945,4945,0
20241107,161100,254852845,4945,4945,4945,4945,0
20241107,161000,254852845,4945,4945,4945,4945,0
20241107,160900,254852845,4945,4945,4945,4945,0
20241107,160800,254852845,4945,4945,4945,4945,0
20241107,160700,254852845,4945,4945,4945,4945,0
20241107,160600,254852845,4945,4945,4945,4945,0
20241107,160500,254852845,4945,4945,4945,4945,0
20241107,160400,254852845,4945,4945,4945,4945,0
20241107,160300,254852845,4945,4945,4945,4945,0
20241107,160200,254852845,4945,4945,4945,4945,0
20241107,160100,254852845,4945,4945,4945,4945,0
20241107,160000,254852845,4945,4945,4945,4945,0
20241107,155900,254852845,4945,4945,4945,4945,0
20241107,155800,254852845,4945,4945,4945,4945,0
20241107,155700,254852845,4945,4945,4945,4945,0
20241107,155600,254852845,4945,4945,4945,4945,962
20241107,155500,254852845,4945,4945,4945,4945,0
20241107,155400,254852845,4945,4945,4945,4945,0
20241107,155300,254852845,4945,4945,4945,4945,0
20241107,155200,254852845,4945,4945,4945,4945,0
20241107,155100,254852845,4945,4945,4945,4945,0
20241107,155000,254852845,4945,4945,4945,4945,0
20241107,154900,254852845,4945,4945,4945,4945,0
20241107,154800,254852845,4945,4945,4945,4945,0
20241107,154700,254852845,4945,4945,4945,4945,0
20241107,154600,254852845,4945,4945,4945,4945,0
20241107,154500,254852845,4945,4945,4945,4945,0
20241107,154400,254852845,4945,4945,4945,4945,0
20241107,154300,254852845,4945,4945,4945,4945,0
20241107,154200,254852845,4945,4945,4945,4945,0
20241107,154100,254852845,4945,4945,4945,4945,0
20241107,154000,254852845,4945,4945,4945,4945,0
20241107,153900,254852845,4945,4945,4945,4945,0
20241107,153800,254852845,4945,4945,4945,4945,0
20241107,153700,254852845,4945,4945,4945,4945,0
20241107,153600,254852845,4945,4945,4945,4945,0
20241107,153500,254852845,4945,4945,4945,4945,0
20241107,153400,254852845,4945,4945,4945,4945,0
20241107,153300,254852845,4945,4945,4945,4945,0
20241107,153200,254852845,4945,4945,4945,4945,0
20241107,153100,254852845,4945,4945,4945,4945,0
20241107,153000,254852845,4945,4945,4945,4945,962
20241107,152900,250095755,4945,4945,4945,4945,0
20241107,152800,250095755,4945,4945,4945,4945,0
20241107,152700,250095755,4945,4945,4945,4945,0
20241107,152600,250095755,4945,4945,4945,4945,0
20241107,152500,250095755,4945,4945,4945,4945,0
20241107,152400,250095755,4945,4945,4945,4945,0
20241107,152300,250095755,4945,4945,4945,4945,0
20241107,152200,250095755,4945,4945,4945,4945,0
20241107,152100,250095755,4945,4945,4945,4945,0
20241107,152000,250095755,4945,4945,4945,4945,0
20241107,151900,250095755,4945,4945,4945,4945,50
20241107,151800,249848505,4945,4940,4945,4940,201
20241107,151700,248855510,4945,4945,4945,4945,1
20241107,151600,248850565,4945,4945,4945,4945,201
20241107,151500,247856620,4940,4940,4940,4940,200
20241107,151400,246868620,4945,4945,4945,4945,0
20241107,151300,246868620,4945,4945,4945,4945,404
20241107,151200,244870840,4945,4940,4945,4940,50
20241107,151100,244623835,4945,4945,4945,4945,391
20241107,151000,242690340,4950,4950,4955,4950,102
20241107,150900,242185435,4955,4950,4955,4930,829
20241107,150800,238088690,4955,4955,4955,4955,10
20241107,150700,238039140,4955,4955,4955,4955,10
20241107,150600,237989590,4955,4955,4955,4955,0
20241107,150500,237989590,4955,4955,4955,4955,0
20241107,150400,237989590,4955,4955,4955,4955,100
20241107,150300,237494090,4955,4955,4955,4955,51
20241107,150200,237241385,4955,4955,4955,4955,0
20241107,150100,237241385,4955,4955,4955,4955,0
20241107,150000,237241385,4955,4955,4955,4950,7
20241107,145900,237206710,4950,4950,4950,4950,0
20241107,145800,237206710,4950,4950,4950,4950,11
20241107,145700,237152260,4955,4955,4955,4955,0
20241107,145600,237152260,4955,4955,4955,4955,0
20241107,145500,237152260,4955,4955,4955,4955,0
20241107,145400,237152260,4955,4955,4955,4955,0
20241107,145300,237152260,4955,4955,4955,4955,0
20241107,145200,237152260,4955,4955,4955,4950,62
20241107,145100,236845075,4960,4960,4960,4960,16
20241107,145000,236765715,4955,4955,4955,4955,9
20241107,144900,236721120,4955,4955,4955,4955,1
20241107,144800,236716165,4955,4955,4955,4955,0
20241107,144700,236716165,4955,4955,4955,4955,0
20241107,144600,236716165,4955,4955,4955,4955,0
20241107,144500,236716165,4955,4955,4955,4955,0
20241107,144400,236716165,4955,4955,4955,4955,3
20241107,144300,236701300,4955,4955,4955,4955,0
20241107,144200,236701300,4955,4940,4955,4940,187
20241107,144100,235777505,4940,4950,4950,4935,346
20241107,144000,234068170,4955,4955,4955,4955,1
20241107,143900,234063215,4950,4950,4950,4950,10
20241107,143800,234013715,4955,4955,4955,4955,70
20241107,143700,233666865,4955,4955,4955,4955,20
20241107,143600,233567765,4955,4955,4955,4955,0
20241107,143500,233567765,4955,4955,4955,4955,0
20241107,143400,233567765,4955,4955,4955,4955,0
20241107,143300,233567765,4955,4955,4955,4955,0
20241107,143200,233567765,4955,4955,4955,4955,172
20241107,143100,232715505,4955,4955,4955,4955,0
20241107,143000,232715505,4955,4955,4955,4955,100
20241107,142900,232220005,4955,4955,4955,4955,0
20241107,142800,232220005,4955,4955,4955,4955,0
20241107,142700,232220005,4955,4955,4955,4955,62
20241107,142600,231912795,4955,4950,4955,4950,101
20241107,142500,231412840,4955,4955,4955,4955,5
20241107,142400,231388065,4955,4955,4955,4955,0
20241107,142300,231388065,4955,4955,4955,4955,0
20241107,142200,231388065,4955,4955,4955,4955,100
20241107,142100,230892565,4955,4955,4955,4955,0
20241107,142000,230892565,4955,4955,4955,4955,0
20241107,141900,230892565,4955,4955,4955,4955,101
20241107,141800,230392110,4935,4955,4955,4935,989
20241107,141700,225504860,4955,4955,4955,4955,14
20241107,141600,225435490,4955,4960,4960,4955,9
20241107,141500,225390890,4955,4960,4960,4955,250
20241107,141400,224151610,4980,4980,4980,4980,0
20241107,141300,224151610,4980,4980,4980,4980,0
20241107,141200,224151610,4980,4980,4980,4980,0
20241107,141100,224151610,4980,4980,4980,4980,30
20241107,141000,224002210,4980,4980,4980,4980,40
20241107,140900,223803010,4980,4980,4980,4980,0
20241107,140800,223803010,4980,4980,4980,4980,0
20241107,140700,223803010,4980,4975,4980,4945,401
20241107,140600,221815575,4985,4985,4985,4985,0
20241107,140500,221815575,4985,4985,4985,4985,1
20241107,140400,221810590,4975,4985,4985,4975,3
20241107,140300,221795655,4975,4980,4985,4975,99
20241107,140200,221302690,5000,5000,5000,5000,0
20241107,140100,221302690,5000,5000,5000,5000,0
20241107,140000,221302690,5000,5000,5000,5000,0
20241107,135900,221302690,5000,5000,5000,5000,0
20241107,135800,221302690,5000,4985,5000,4985,30
20241107,135700,221153125,5000,5000,5000,5000,10
20241107,135600,221103125,5000,5000,5000,5000,0
20241107,135500,221103125,5000,5000,5000,5000,0
20241107,135400,221103125,5000,5000,5000,5000,0
20241107,135300,221103125,5000,5000,5000,5000,10
20241107,135200,221053125,5000,5000,5000,4980,11
20241107,135100,220998305,4980,4985,4985,4980,373
20241107,135000,219140710,5000,5000,5000,5000,0
20241107,134900,219140710,5000,5000,5000,5000,0
20241107,134800,219140710,5000,5000,5000,5000,0
20241107,134700,219140710,5000,5000,5000,5000,0
20241107,134600,219140710,5000,5000,5000,5000,0
20241107,134500,219140710,5000,5000,5000,5000,3
20241107,134400,219125710,5000,5000,5000,5000,0
20241107,134300,219125710,5000,5000,5000,5000,979
20241107,134200,214230710,5000,5000,5000,5000,0
20241107,134100,214230710,5000,5000,5000,5000,0
20241107,134000,214230710,5000,5000,5000,5000,7
20241107,133900,214195710,5000,5000,5000,5000,0
20241107,133800,214195710,5000,5000,5000,5000,0
20241107,133700,214195710,5000,5000,5000,5000,0
20241107,133600,214195710,5000,5000,5000,5000,1
20241107,133500,214190710,4990,4990,4990,4990,0
20241107,133400,214190710,4990,4990,4990,4990,170
20241107,133300,213342410,5000,5000,5000,5000,1
20241107,133200,213337410,4995,4995,4995,4995,58
20241107,133100,213047700,5000,5000,5000,5000,1
20241107,133000,213042700,5000,5000,5000,5000,1
20241107,132900,213037700,5000,5000,5000,5000,0
20241107,132800,213037700,5000,5000,5000,5000,0
20241107,132700,213037700,5000,5000,5000,5000,0
20241107,132600,213037700,5000,5000,5000,5000,0
20241107,132500,213037700,5000,5010,5010,5000,2
20241107,132400,213027690,5010,5010,5010,5010,0
20241107,132300,213027690,5010,5010,5010,5010,0
20241107,132200,213027690,5010,5010,5010,5010,0
20241107,132100,213027690,5010,4995,5010,4995,11
20241107,132000,212972730,5010,5010,5010,4990,24
20241107,131900,212852820,5010,5010,5010,5010,11
20241107,131800,212797710,5010,5010,5010,5010,0
20241107,131700,212797710,5010,5010,5010,5010,0
20241107,131600,212797710,5010,5010,5010,5010,0
20241107,131500,212797710,5010,5010,5010,5010,0
20241107,131400,212797710,5010,5010,5010,5010,0
20241107,131300,212797710,5010,5010,5010,5010,0
20241107,131200,212797710,5010,4990,5010,4990,170
20241107,131100,211949390,5010,5010,5010,5010,0
20241107,131000,211949390,5010,5010,5010,5010,0
20241107,130900,211949390,5010,5010,5010,5010,0
20241107,130800,211949390,5010,5010,5010,5010,1
20241107,130700,211944380,4990,4990,4990,4990,31
20241107,130600,211789690,4990,4990,4990,4990,1
20241107,130500,211784700,4980,4990,4990,4980,378
20241107,130400,209901345,5030,5030,5030,5030,0
20241107,130300,209901345,5030,5030,5030,5030,0
20241107,130200,209901345,5030,5030,5030,5030,0
20241107,130100,209901345,5030,5030,5030,5030,0
20241107,130000,209901345,5030,4995,5030,4985,251
20241107,125900,208649925,5030,5030,5030,5030,0
20241107,125800,208649925,5030,5030,5030,5030,0
20241107,125700,208649925,5030,5030,5030,5030,0
20241107,125600,208649925,5030,5030,5030,5030,0
20241107,125500,208649925,5030,5030,5030,5030,0
20241107,125400,208649925,5030,5030,5030,5030,0
20241107,125300,208649925,5030,5010,5030,5010,400
20241107,125200,206645905,5010,5010,5010,5010,0
20241107,125100,206645905,5010,5010,5010,5010,0
20241107,125000,206645905,5010,4990,5010,4985,1502
20241107,124900,199153385,5020,5040,5040,4990,502
20241107,124800,196643010,5010,5020,5060,5010,502
20241107,124700,194127380,5060,5060,5060,5060,0
20241107,124600,194127380,5060,5040,5060,5040,32
20241107,124500,193966080,5060,5060,5060,5060,0
20241107,124400,193966080,5060,5060,5060,5060,100
20241107,124300,193460080,5060,5060,5060,5060,0
20241107,124200,193460080,5060,5060,5060,5060,0
20241107,124100,193460080,5060,5060,5060,5060,0
20241107,124000,193460080,5060,5060,5060,5060,1
20241107,123900,193455020,5030,5040,5040,5030,243
20241107,123800,192232230,5060,5050,5060,5050,13
20241107,123700,192166570,5070,5070,5070,5070,0
20241107,123600,192166570,5070,5060,5070,5060,402
20241107,123500,190132430,5080,5080,5080,5080,0
20241107,123400,190132430,5080,5080,5080,5080,0
20241107,123300,190132430,5080,5080,5080,5080,0
20241107,123200,190132430,5080,5080,5080,5080,0
20241107,123100,190132430,5080,5080,5080,5080,0
20241107,123000,190132430,5080,5080,5080,5080,0
20241107,122900,190132430,5080,5080,5080,5080,0
20241107,122800,190132430,5080,5080,5080,5080,0
20241107,122700,190132430,5080,5080,5080,5080,0
20241107,122600,190132430,5080,5060,5080,5060,118
20241107,122500,189535330,5080,5070,5080,5060,841
20241107,122400,185273450,5080,5080,5080,5080,0
20241107,122300,185273450,5080,5080,5080,5080,81
20241107,122200,184861970,5080,5080,5080,5080,1
20241107,122100,184856890,5090,5090,5090,5090,1
20241107,122000,184851800,5090,5090,5090,5090,0
20241107,121900,184851800,5090,5090,5090,5090,1
20241107,121800,184846710,5070,5070,5070,5070,0
20241107,121700,184846710,5070,5070,5070,5070,769
20241107,121600,180947880,5070,5070,5070,5070,0
20241107,121500,180947880,5070,5070,5070,5070,0
20241107,121400,180947880,5070,5070,5070,5070,0
20241107,121300,180947880,5070,5070,5070,5070,0
20241107,121200,180947880,5070,5070,5070,5070,0
20241107,121100,180947880,5070,5070,5070,5070,0
20241107,121000,180947880,5070,5070,5070,5070,0
20241107,120900,180947880,5070,5070,5070,5070,0
20241107,120800,180947880,5070,5070,5070,5070,2
20241107,120700,180937740,5070,5070,5070,5070,0
20241107,120600,180937740,5070,5070,5070,5070,1
20241107,120500,180932670,5070,5070,5070,5070,0
20241107,120400,180932670,5070,5070,5070,5070,0
20241107,120300,180932670,5070,5070,5070,5070,1
20241107,120200,180927600,5060,5060,5060,5060,0
20241107,120100,180927600,5060,5060,5060,5060,20
20241107,120000,180826400,5070,5060,5070,5060,11
20241107,115900,180770720,5070,5070,5070,5070,1
20241107,115800,180765650,5070,5070,5070,5070,1
20241107,115700,180760580,5070,5070,5070,5070,1
20241107,115600,180755510,5070,5070,5070,5060,40
20241107,115500,180552800,5070,5070,5070,5070,1
20241107,115400,180547730,5070,5070,5070,5070,1
20241107,115300,180542660,5070,5070,5070,5070,1
20241107,115200,180537590,5070,5070,5070,5070,1
20241107,115100,180532520,5070,5070,5070,5070,1
20241107,115000,180527450,5070,5070,5070,5070,11
20241107,114900,180471680,5070,5060,5070,5060,7
20241107,114800,180436250,5060,5040,5060,5040,31
20241107,114700,180279790,5060,5060,5060,5060,0
20241107,114600,180279790,5060,5040,5060,5040,7
20241107,114500,180244470,5060,5060,5060,5060,0
20241107,114400,180244470,5060,5060,5060,5060,0
20241107,114300,180244470,5060,5060,5060,5060,0
20241107,114200,180244470,5060,5060,5060,5060,0
20241107,114100,180244470,5060,5060,5060,5060,0
20241107,114000,180244470,5060,5060,5060,5060,0
20241107,113900,180244470,5060,5060,5060,5060,0
20241107,113800,180244470,5060,5060,5060,5060,0
20241107,113700,180244470,5060,5060,5060,5060,1
20241107,113600,180239410,5060,5060,5060,5060,0
20241107,113500,180239410,5060,5060,5060,5060,1
20241107,113400,180234350,5070,5070,5070,5070,0
20241107,113300,180234350,5070,5070,5070,5070,0
20241107,113200,180234350,5070,5070,5070,5070,0
20241107,113100,180234350,5070,5070,5070,5070,0
20241107,113000,180234350,5070,5070,5070,5070,0
20241107,112900,180234350,5070,5070,5070,5070,0
20241107,112800,180234350,5070,5070,5070,5070,80
20241107,112700,179828750,5070,5070,5070,5030,529
20241107,112600,177147840,5070,5040,5070,5040,2
20241107,112500,177137730,5070,5070,5070,5070,0
20241107,112400,177137730,5070,5070,5070,5070,0
20241107,112300,177137730,5070,5070,5070,5070,0
20241107,112200,177137730,5070,5070,5070,5070,0
20241107,112100,177137730,5070,5070,5070,5070,0
20241107,112000,177137730,5070,5070,5070,5070,0
20241107,111900,177137730,5070,5070,5070,5070,0
20241107,111800,177137730,5070,5070,5070,5070,0
20241107,111700,177137730,5070,5070,5070,5070,1
20241107,111600,177132660,5070,5070,5070,5050,3
20241107,111500,177117470,5060,5070,5070,5060,5
20241107,111400,177092160,5060,5060,5060,5060,1
20241107,111300,177087100,5070,5070,5070,5070,0
20241107,111200,177087100,5070,5070,5070,5070,1
20241107,111100,177082030,5070,5070,5070,5070,0
20241107,111000,177082030,5070,5070,5070,5070,0
20241107,110900,177082030,5070,5070,5070,5070,0
20241107,110800,177082030,5070,5070,5070,5070,0
20241107,110700,177082030,5070,5070,5070,5070,1
20241107,110600,177076960,5060,5060,5060,5060,0
20241107,110500,177076960,5060,5060,5060,5060,100
20241107,110400,176570960,5060,5060,5060,5060,1
20241107,110300,176565900,5060,5060,5060,5060,0
20241107,110200,176565900,5060,5060,5060,5060,1
20241107,110100,176560840,5060,5060,5060,5060,1
20241107,110000,176555780,5060,5060,5060,5060,0
20241107,105900,176555780,5060,5060,5060,5060,1
20241107,105800,176550720,5070,5070,5070,5070,0
20241107,105700,176550720,5070,5070,5070,5070,1
20241107,105600,176545650,5070,5070,5070,5070,0
20241107,105500,176545650,5070,5070,5070,5070,0
20241107,105400,176545650,5070,5030,5070,5030,6
20241107,105300,176515430,5070,5070,5070,5070,0
20241107,105200,176515430,5070,5070,5070,5070,0
20241107,105100,176515430,5070,5070,5070,5070,0
20241107,105000,176515430,5070,5070,5070,5070,0
20241107,104900,176515430,5070,5070,5070,5070,0
20241107,104800,176515430,5070,5070,5070,5070,1
20241107,104700,176510360,5020,5070,5070,5020,11
20241107,104600,176454890,5070,5070,5070,5070,1
20241107,104500,176449820,5060,5060,5060,5060,99
20241107,104400,175948880,5060,5060,5060,5060,0
20241107,104300,175948880,5060,4980,5070,4980,4292
20241107,104200,154359515,4980,4980,4980,4980,0
20241107,104100,154359515,4980,4980,4980,4980,0
20241107,104000,154359515,4980,4985,4985,4980,11
20241107,103900,154304730,4980,4980,4980,4980,851
20241107,103800,150066750,4980,4980,4980,4980,35
20241107,103700,149892450,4980,4980,4980,4980,30
20241107,103600,149743050,4980,4980,4980,4980,0
20241107,103500,149743050,4980,4980,4980,4965,6
20241107,103400,149713230,4980,4980,4980,4980,0
20241107,103300,149713230,4980,4980,4980,4980,0
20241107,103200,149713230,4980,4980,4980,4980,0
20241107,103100,149713230,4980,4980,4980,4980,0
20241107,103000,149713230,4980,4980,4980,4980,0
20241107,102900,149713230,4980,4980,4980,4980,0
20241107,102800,149713230,4980,4980,4980,4980,1
20241107,102700,149708250,4975,4975,4975,4975,2000
20241107,102600,139758250,4975,4975,4975,4975,2
20241107,102500,139748300,4975,4975,4975,4975,0
20241107,102400,139748300,4975,4975,4975,4975,0
20241107,102300,139748300,4975,4975,4975,4975,0
20241107,102200,139748300,4975,4975,4975,4975,0
20241107,102100,139748300,4975,4955,4975,4955,29
20241107,102000,139604585,4975,4975,4975,4975,0
20241107,101900,139604585,4975,4975,4975,4975,0
20241107,101800,139604585,4975,4975,4975,4975,0
20241107,101700,139604585,4975,4975,4975,4975,0
20241107,101600,139604585,4975,4975,4975,4975,0
20241107,101500,139604585,4975,4950,4975,4945,1692
20241107,101400,131233130,4950,4955,4955,4950,44
20241107,101300,131015295,4975,4975,4975,4975,0
20241107,101200,131015295,4975,4955,4975,4955,4
20241107,101100,130995455,4975,4975,4975,4975,5
20241107,101000,130970580,4980,4980,4980,4980,0
20241107,100900,130970580,4980,4980,4980,4980,1
20241107,100800,130965600,4980,4980,4980,4980,0
20241107,100700,130965600,4980,4980,4980,4980,75
20241107,100600,130592100,4980,4980,4980,4980,100
20241107,100500,130094100,4985,4985,4985,4985,0
20241107,100400,130094100,4985,4985,4985,4985,0
20241107,100300,130094100,4985,4985,4985,4985,0
20241107,100200,130094100,4985,4970,4985,4950,1051
20241107,100100,124884765,4995,4995,4995,4995,10
20241107,100000,124834815,4995,4995,4995,4995,20
20241107,095900,124734915,4995,4995,4995,4995,1
20241107,095800,124729920,4970,4970,4970,4970,1
20241107,095700,124724950,4995,4995,4995,4995,0
20241107,095600,124724950,4995,4995,4995,4995,200
20241107,095500,123725950,4995,4995,4995,4995,0
20241107,095400,123725950,4995,4970,4995,4965,101
20241107,095300,123224450,4975,4975,4975,4975,8
20241107,095200,123184650,4995,4995,4995,4995,0
20241107,095100,123184650,4995,4975,4995,4975,89
20241107,095000,122741855,4975,4975,4975,4975,0
20241107,094900,122741855,4975,5000,5000,4975,58
20241107,094800,122453270,4985,4985,4985,4985,49
20241107,094700,122209005,5000,5000,5000,5000,0
20241107,094600,122209005,5000,4995,5000,4995,3
20241107,094500,122194010,5000,5000,5000,4990,38
20241107,094400,122004190,4990,4990,4990,4990,80
20241107,094300,121604990,5000,5000,5000,5000,0
20241107,094200,121604990,5000,5000,5000,5000,23
20241107,094100,121489990,5010,5030,5030,5010,18
20241107,094000,121399570,5030,5030,5030,5030,100
20241107,093900,120896570,5030,5030,5030,5030,100
20241107,093800,120393570,5030,5030,5030,5030,0
20241107,093700,120393570,5030,5000,5030,5000,2
20241107,093600,120383540,5030,5020,5030,5010,115
20241107,093500,119805120,5030,5030,5030,5030,0
20241107,093400,119805120,5030,5030,5030,5030,0
20241107,093300,119805120,5030,5030,5030,5030,100
20241107,093200,119302120,5030,5030,5030,5030,100
20241107,093100,118799120,5030,5030,5030,5030,0
20241107,093000,118799120,5030,5030,5030,5030,0
20241107,092900,118799120,5030,5030,5030,5030,0
20241107,092800,118799120,5030,5000,5030,5000,21
20241107,092700,118693820,5040,5010,5040,5010,11
20241107,092600,118638680,5040,4995,5040,4995,115
20241107,092500,118063715,5040,5040,5040,5040,0
20241107,092400,118063715,5040,5040,5040,5040,1
20241107,092300,118058675,5000,4980,5000,4980,1006
20241107,092200,113041045,4985,4985,4985,4985,0
20241107,092100,113041045,4985,4965,4985,4965,986
20241107,092000,108131920,4965,4965,4965,4965,0
20241107,091900,108131920,4965,4930,4965,4930,11
20241107,091800,108077655,4970,4970,4970,4970,1
20241107,091700,108072685,4915,4950,4950,4915,6430
20241107,091600,76437245,4970,4970,4970,4970,81
20241107,091500,76034675,4935,4925,4970,4925,1930
20241107,091400,66481675,4920,4940,4940,4915,1341
20241107,091300,59872685,4945,4960,4960,4945,1283
20241107,091200,53526220,4970,4965,4970,4965,68
20241107,091100,53188410,4950,4970,4970,4950,55
20241107,091000,52915960,4945,4985,4985,4945,485
20241107,090900,50517030,4990,4990,4990,4990,0
20241107,090800,50517030,4990,5000,5010,4945,1733
20241107,090700,41917720,5000,5010,5010,5000,395
20241107,090600,39942170,5050,5050,5050,5050,0
20241107,090500,39942170,5050,5050,5050,5050,200
20241107,090400,38932170,5050,5060,5060,5000,2682
20241107,090300,25513200,5060,5060,5060,5060,1
20241107,090200,25508140,5000,5020,5020,5000,2064
20241107,090100,15187860,5000,5020,5020,5000,2935
20241107,090000,511060,5060,5060,5060,5060,101