KissMeData/099430/min/candle-20241107.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241107,200400,952522910,5660,5660,5660,5660,3542
20241107,200300,952522910,5660,5660,5660,5660,0
20241107,200200,952522910,5660,5660,5660,5660,0
20241107,200100,952522910,5660,5660,5660,5660,0
20241107,200000,952522910,5660,5660,5660,5660,0
20241107,195900,952522910,5660,5660,5660,5660,0
20241107,195800,952522910,5660,5660,5660,5660,0
20241107,195700,952522910,5660,5660,5660,5660,0
20241107,195600,952522910,5660,5660,5660,5660,0
20241107,195500,952522910,5660,5660,5660,5660,0
20241107,195400,952522910,5660,5660,5660,5660,0
20241107,195300,952522910,5660,5660,5660,5660,0
20241107,195200,952522910,5660,5660,5660,5660,0
20241107,195100,952522910,5660,5660,5660,5660,0
20241107,195000,952522910,5660,5660,5660,5660,0
20241107,194900,952522910,5660,5660,5660,5660,0
20241107,194800,952522910,5660,5660,5660,5660,0
20241107,194700,952522910,5660,5660,5660,5660,0
20241107,194600,952522910,5660,5660,5660,5660,0
20241107,194500,952522910,5660,5660,5660,5660,0
20241107,194400,952522910,5660,5660,5660,5660,0
20241107,194300,952522910,5660,5660,5660,5660,0
20241107,194200,952522910,5660,5660,5660,5660,0
20241107,194100,952522910,5660,5660,5660,5660,0
20241107,194000,952522910,5660,5660,5660,5660,0
20241107,193900,952522910,5660,5660,5660,5660,0
20241107,193800,952522910,5660,5660,5660,5660,0
20241107,193700,952522910,5660,5660,5660,5660,0
20241107,193600,952522910,5660,5660,5660,5660,0
20241107,193500,952522910,5660,5660,5660,5660,0
20241107,193400,952522910,5660,5660,5660,5660,3542
20241107,193300,952522910,5660,5660,5660,5660,0
20241107,193200,952522910,5660,5660,5660,5660,0
20241107,193100,952522910,5660,5660,5660,5660,0
20241107,193000,952522910,5660,5660,5660,5660,0
20241107,192900,952522910,5660,5660,5660,5660,0
20241107,192800,952522910,5660,5660,5660,5660,0
20241107,192700,952522910,5660,5660,5660,5660,0
20241107,192600,952522910,5660,5660,5660,5660,0
20241107,192500,952522910,5660,5660,5660,5660,0
20241107,192400,952522910,5660,5660,5660,5660,0
20241107,192300,952522910,5660,5660,5660,5660,0
20241107,192200,952522910,5660,5660,5660,5660,0
20241107,192100,952522910,5660,5660,5660,5660,0
20241107,192000,952522910,5660,5660,5660,5660,0
20241107,191900,952522910,5660,5660,5660,5660,0
20241107,191800,952522910,5660,5660,5660,5660,0
20241107,191700,952522910,5660,5660,5660,5660,0
20241107,191600,952522910,5660,5660,5660,5660,0
20241107,191500,952522910,5660,5660,5660,5660,0
20241107,191400,952522910,5660,5660,5660,5660,0
20241107,191300,952522910,5660,5660,5660,5660,0
20241107,191200,952522910,5660,5660,5660,5660,0
20241107,191100,952522910,5660,5660,5660,5660,0
20241107,191000,952522910,5660,5660,5660,5660,0
20241107,190900,952522910,5660,5660,5660,5660,0
20241107,190800,952522910,5660,5660,5660,5660,0
20241107,190700,952522910,5660,5660,5660,5660,0
20241107,190600,952522910,5660,5660,5660,5660,0
20241107,190500,952522910,5660,5660,5660,5660,0
20241107,190400,952522910,5660,5660,5660,5660,3542
20241107,190300,952522910,5660,5660,5660,5660,0
20241107,190200,952522910,5660,5660,5660,5660,0
20241107,190100,952522910,5660,5660,5660,5660,0
20241107,190000,952522910,5660,5660,5660,5660,0
20241107,185900,952522910,5660,5660,5660,5660,0
20241107,185800,952522910,5660,5660,5660,5660,0
20241107,185700,952522910,5660,5660,5660,5660,0
20241107,185600,952522910,5660,5660,5660,5660,0
20241107,185500,952522910,5660,5660,5660,5660,0
20241107,185400,952522910,5660,5660,5660,5660,0
20241107,185300,952522910,5660,5660,5660,5660,0
20241107,185200,952522910,5660,5660,5660,5660,0
20241107,185100,952522910,5660,5660,5660,5660,0
20241107,185000,952522910,5660,5660,5660,5660,0
20241107,184900,952522910,5660,5660,5660,5660,0
20241107,184800,952522910,5660,5660,5660,5660,0
20241107,184700,952522910,5660,5660,5660,5660,0
20241107,184600,952522910,5660,5660,5660,5660,0
20241107,184500,952522910,5660,5660,5660,5660,0
20241107,184400,952522910,5660,5660,5660,5660,0
20241107,184300,952522910,5660,5660,5660,5660,0
20241107,184200,952522910,5660,5660,5660,5660,0
20241107,184100,952522910,5660,5660,5660,5660,0
20241107,184000,952522910,5660,5660,5660,5660,0
20241107,183900,952522910,5660,5660,5660,5660,0
20241107,183800,952522910,5660,5660,5660,5660,0
20241107,183700,952522910,5660,5660,5660,5660,0
20241107,183600,952522910,5660,5660,5660,5660,0
20241107,183500,952522910,5660,5660,5660,5660,0
20241107,183400,952522910,5660,5660,5660,5660,3542
20241107,183300,952522910,5660,5660,5660,5660,0
20241107,183200,952522910,5660,5660,5660,5660,0
20241107,183100,952522910,5660,5660,5660,5660,0
20241107,183000,952522910,5660,5660,5660,5660,0
20241107,182900,952522910,5660,5660,5660,5660,0
20241107,182800,952522910,5660,5660,5660,5660,0
20241107,182700,952522910,5660,5660,5660,5660,0
20241107,182600,952522910,5660,5660,5660,5660,0
20241107,182500,952522910,5660,5660,5660,5660,0
20241107,182400,952522910,5660,5660,5660,5660,0
20241107,182300,952522910,5660,5660,5660,5660,0
20241107,182200,952522910,5660,5660,5660,5660,0
20241107,182100,952522910,5660,5660,5660,5660,0
20241107,182000,952522910,5660,5660,5660,5660,0
20241107,181900,952522910,5660,5660,5660,5660,0
20241107,181800,952522910,5660,5660,5660,5660,0
20241107,181700,952522910,5660,5660,5660,5660,0
20241107,181600,952522910,5660,5660,5660,5660,0
20241107,181500,952522910,5660,5660,5660,5660,0
20241107,181400,952522910,5660,5660,5660,5660,0
20241107,181300,952522910,5660,5660,5660,5660,0
20241107,181200,952522910,5660,5660,5660,5660,0
20241107,181100,952522910,5660,5660,5660,5660,0
20241107,181000,952522910,5660,5660,5660,5660,0
20241107,180900,952522910,5660,5660,5660,5660,0
20241107,180800,952522910,5660,5660,5660,5660,0
20241107,180700,952522910,5660,5660,5660,5660,0
20241107,180600,952522910,5660,5660,5660,5660,0
20241107,180500,952522910,5660,5660,5660,5660,0
20241107,180400,952522910,5660,5660,5660,5660,3542
20241107,180300,952522910,5660,5660,5660,5660,0
20241107,180200,952522910,5660,5660,5660,5660,0
20241107,180100,952522910,5660,5660,5660,5660,0
20241107,180000,952522910,5660,5660,5660,5660,0
20241107,175900,952522910,5660,5660,5660,5660,0
20241107,175800,952522910,5660,5660,5660,5660,0
20241107,175700,952522910,5660,5660,5660,5660,0
20241107,175600,952522910,5660,5660,5660,5660,0
20241107,175500,952522910,5660,5660,5660,5660,0
20241107,175400,952522910,5660,5660,5660,5660,0
20241107,175300,952522910,5660,5660,5660,5660,0
20241107,175200,952522910,5660,5660,5660,5660,0
20241107,175100,952522910,5660,5660,5660,5660,0
20241107,175000,952522910,5660,5660,5660,5660,0
20241107,174900,952522910,5660,5660,5660,5660,0
20241107,174800,952522910,5660,5660,5660,5660,0
20241107,174700,952522910,5660,5660,5660,5660,0
20241107,174600,952522910,5660,5660,5660,5660,0
20241107,174500,952522910,5660,5660,5660,5660,0
20241107,174400,952522910,5660,5660,5660,5660,0
20241107,174300,952522910,5660,5660,5660,5660,0
20241107,174200,952522910,5660,5660,5660,5660,0
20241107,174100,952522910,5660,5660,5660,5660,0
20241107,174000,952522910,5660,5660,5660,5660,0
20241107,173900,952522910,5660,5660,5660,5660,0
20241107,173800,952522910,5660,5660,5660,5660,0
20241107,173700,952522910,5660,5660,5660,5660,0
20241107,173600,952522910,5660,5660,5660,5660,0
20241107,173500,952522910,5660,5660,5660,5660,0
20241107,173400,952522910,5660,5660,5660,5660,3542
20241107,173300,952522910,5660,5660,5660,5660,0
20241107,173200,952522910,5660,5660,5660,5660,0
20241107,173100,952522910,5660,5660,5660,5660,0
20241107,173000,952522910,5660,5660,5660,5660,0
20241107,172900,952522910,5660,5660,5660,5660,0
20241107,172800,952522910,5660,5660,5660,5660,0
20241107,172700,952522910,5660,5660,5660,5660,0
20241107,172600,952522910,5660,5660,5660,5660,0
20241107,172500,952522910,5660,5660,5660,5660,0
20241107,172400,952522910,5660,5660,5660,5660,0
20241107,172300,952522910,5660,5660,5660,5660,0
20241107,172200,952522910,5660,5660,5660,5660,0
20241107,172100,952522910,5660,5660,5660,5660,0
20241107,172000,952522910,5660,5660,5660,5660,0
20241107,171900,952522910,5660,5660,5660,5660,0
20241107,171800,952522910,5660,5660,5660,5660,0
20241107,171700,952522910,5660,5660,5660,5660,0
20241107,171600,952522910,5660,5660,5660,5660,0
20241107,171500,952522910,5660,5660,5660,5660,0
20241107,171400,952522910,5660,5660,5660,5660,0
20241107,171300,952522910,5660,5660,5660,5660,0
20241107,171200,952522910,5660,5660,5660,5660,0
20241107,171100,952522910,5660,5660,5660,5660,0
20241107,171000,952522910,5660,5660,5660,5660,0
20241107,170900,952522910,5660,5660,5660,5660,0
20241107,170800,952522910,5660,5660,5660,5660,0
20241107,170700,952522910,5660,5660,5660,5660,0
20241107,170600,952522910,5660,5660,5660,5660,0
20241107,170500,952522910,5660,5660,5660,5660,0
20241107,170400,952522910,5660,5660,5660,5660,3542
20241107,170300,952522910,5660,5660,5660,5660,0
20241107,170200,952522910,5660,5660,5660,5660,0
20241107,170100,952522910,5660,5660,5660,5660,0
20241107,170000,952522910,5660,5660,5660,5660,0
20241107,165900,952522910,5660,5660,5660,5660,0
20241107,165800,952522910,5660,5660,5660,5660,0
20241107,165700,952522910,5660,5660,5660,5660,0
20241107,165600,952522910,5660,5660,5660,5660,0
20241107,165500,952522910,5660,5660,5660,5660,0
20241107,165400,952522910,5660,5660,5660,5660,0
20241107,165300,952522910,5660,5660,5660,5660,0
20241107,165200,952522910,5660,5660,5660,5660,0
20241107,165100,952522910,5660,5660,5660,5660,0
20241107,165000,952522910,5660,5660,5660,5660,0
20241107,164900,952522910,5660,5660,5660,5660,0
20241107,164800,952522910,5660,5660,5660,5660,0
20241107,164700,952522910,5660,5660,5660,5660,0
20241107,164600,952522910,5660,5660,5660,5660,0
20241107,164500,952522910,5660,5660,5660,5660,0
20241107,164400,952522910,5660,5660,5660,5660,0
20241107,164300,952522910,5660,5660,5660,5660,0
20241107,164200,952522910,5660,5660,5660,5660,0
20241107,164100,952522910,5660,5660,5660,5660,0
20241107,164000,952522910,5660,5660,5660,5660,0
20241107,163900,952522910,5660,5660,5660,5660,0
20241107,163800,952522910,5660,5660,5660,5660,0
20241107,163700,952522910,5660,5660,5660,5660,0
20241107,163600,952522910,5660,5660,5660,5660,0
20241107,163500,952522910,5660,5660,5660,5660,0
20241107,163400,952522910,5660,5660,5660,5660,3542
20241107,163300,952522910,5660,5660,5660,5660,0
20241107,163200,952522910,5660,5660,5660,5660,0
20241107,163100,952522910,5660,5660,5660,5660,0
20241107,163000,952522910,5660,5660,5660,5660,0
20241107,162900,952522910,5660,5660,5660,5660,0
20241107,162800,952522910,5660,5660,5660,5660,0
20241107,162700,952522910,5660,5660,5660,5660,0
20241107,162600,952522910,5660,5660,5660,5660,0
20241107,162500,952522910,5660,5660,5660,5660,0
20241107,162400,952522910,5660,5660,5660,5660,0
20241107,162300,952522910,5660,5660,5660,5660,0
20241107,162200,952522910,5660,5660,5660,5660,0
20241107,162100,952522910,5660,5660,5660,5660,0
20241107,162000,952522910,5660,5660,5660,5660,0
20241107,161900,952522910,5660,5660,5660,5660,0
20241107,161800,952522910,5660,5660,5660,5660,0
20241107,161700,952522910,5660,5660,5660,5660,0
20241107,161600,952522910,5660,5660,5660,5660,0
20241107,161500,952522910,5660,5660,5660,5660,0
20241107,161400,952522910,5660,5660,5660,5660,0
20241107,161300,952522910,5660,5660,5660,5660,0
20241107,161200,952522910,5660,5660,5660,5660,0
20241107,161100,952522910,5660,5660,5660,5660,0
20241107,161000,952522910,5660,5660,5660,5660,0
20241107,160900,952522910,5660,5660,5660,5660,0
20241107,160800,952522910,5660,5660,5660,5660,0
20241107,160700,952522910,5660,5660,5660,5660,0
20241107,160600,952522910,5660,5660,5660,5660,0
20241107,160500,952522910,5660,5660,5660,5660,0
20241107,160400,952522910,5660,5660,5660,5660,3542
20241107,160300,952522910,5660,5660,5660,5660,0
20241107,160200,952522910,5660,5660,5660,5660,0
20241107,160100,952522910,5660,5660,5660,5660,0
20241107,160000,952522910,5660,5660,5660,5660,0
20241107,155900,952522910,5660,5660,5660,5660,0
20241107,155800,952522910,5660,5660,5660,5660,0
20241107,155700,952522910,5660,5660,5660,5660,0
20241107,155600,952522910,5660,5660,5660,5660,0
20241107,155500,952522910,5660,5660,5660,5660,0
20241107,155400,952522910,5660,5660,5660,5660,0
20241107,155300,952522910,5660,5660,5660,5660,0
20241107,155200,952522910,5660,5660,5660,5660,0
20241107,155100,952522910,5660,5660,5660,5660,0
20241107,155000,952522910,5660,5660,5660,5660,0
20241107,154900,952522910,5660,5660,5660,5660,0
20241107,154800,952522910,5660,5660,5660,5660,0
20241107,154700,952522910,5660,5660,5660,5660,0
20241107,154600,952522910,5660,5660,5660,5660,0
20241107,154500,952522910,5660,5660,5660,5660,0
20241107,154400,952522910,5660,5660,5660,5660,0
20241107,154300,952522910,5660,5660,5660,5660,0
20241107,154200,952522910,5660,5660,5660,5660,0
20241107,154100,952522910,5660,5660,5660,5660,0
20241107,154000,952522910,5660,5660,5660,5660,0
20241107,153900,952522910,5660,5660,5660,5660,0
20241107,153800,952522910,5660,5660,5660,5660,0
20241107,153700,952522910,5660,5660,5660,5660,0
20241107,153600,952522910,5660,5660,5660,5660,0
20241107,153500,952522910,5660,5660,5660,5660,0
20241107,153400,952522910,5660,5660,5660,5660,3542
20241107,153300,952522910,5660,5660,5660,5660,0
20241107,153200,952522910,5660,5660,5660,5660,0
20241107,153100,952522910,5660,5660,5660,5660,0
20241107,153000,952522910,5660,5660,5660,5660,3542
20241107,152900,932475190,5640,5640,5640,5640,0
20241107,152800,932475190,5640,5640,5640,5640,0
20241107,152700,932475190,5640,5640,5640,5640,0
20241107,152600,932475190,5640,5640,5640,5640,0
20241107,152500,932475190,5640,5640,5640,5640,0
20241107,152400,932475190,5640,5640,5640,5640,0
20241107,152300,932475190,5640,5640,5640,5640,0
20241107,152200,932475190,5640,5640,5640,5640,0
20241107,152100,932475190,5640,5640,5640,5640,0
20241107,152000,932475190,5640,5640,5640,5640,0
20241107,151900,932475190,5640,5640,5640,5600,5999
20241107,151800,898755220,5640,5620,5640,5620,2998
20241107,151700,881896470,5620,5620,5620,5620,1
20241107,151600,881890850,5620,5620,5620,5620,1
20241107,151500,881885230,5620,5630,5630,5600,2452
20241107,151400,868153950,5630,5640,5640,5600,4
20241107,151300,868131440,5600,5620,5640,5600,1362
20241107,151200,860493100,5640,5630,5640,5620,30
20241107,151100,860324350,5640,5640,5640,5620,44
20241107,151000,860076780,5640,5640,5640,5640,0
20241107,150900,860076780,5640,5630,5640,5630,120
20241107,150800,859401170,5650,5640,5650,5640,1402
20241107,150700,851480570,5640,5630,5650,5630,9
20241107,150600,851429830,5650,5650,5650,5650,198
20241107,150500,850311130,5630,5630,5630,5630,38
20241107,150400,850097190,5630,5650,5650,5630,61
20241107,150300,849753640,5650,5640,5650,5640,1703
20241107,150200,840133690,5640,5580,5640,5580,6015
20241107,150100,806384340,5590,5580,5590,5570,1138
20241107,150000,800029210,5580,5590,5590,5580,28
20241107,145900,799872950,5580,5590,5590,5580,60
20241107,145800,799537670,5590,5590,5590,5590,18
20241107,145700,799437050,5550,5590,5590,5550,503
20241107,145600,796642780,5590,5570,5590,5570,1573
20241107,145500,787867050,5570,5570,5570,5570,18
20241107,145400,787766790,5570,5570,5570,5570,1
20241107,145300,787761220,5570,5570,5570,5560,152
20241107,145200,786914590,5560,5560,5560,5560,218
20241107,145100,785702510,5560,5570,5570,5560,2
20241107,145000,785691380,5570,5570,5580,5570,1005
20241107,144900,780093520,5580,5550,5580,5550,354
20241107,144800,778121730,5580,5540,5580,5540,3288
20241107,144700,759863800,5510,5510,5540,5510,3723
20241107,144600,739312370,5510,5500,5510,5500,724
20241107,144500,735323950,5480,5500,5500,5480,2842
20241107,144400,719700150,5500,5500,5500,5500,20
20241107,144300,719590150,5500,5500,5500,5500,3158
20241107,144200,702221150,5510,5510,5510,5510,0
20241107,144100,702221150,5510,5510,5510,5510,1
20241107,144000,702215640,5500,5500,5500,5500,0
20241107,143900,702215640,5500,5500,5500,5500,614
20241107,143800,698838640,5500,5500,5500,5500,0
20241107,143700,698838640,5500,5500,5500,5500,0
20241107,143600,698838640,5500,5510,5520,5500,343
20241107,143500,696945660,5510,5520,5520,5510,1019
20241107,143400,691328980,5510,5500,5510,5500,156
20241107,143300,690469460,5480,5480,5480,5480,0
20241107,143200,690469460,5480,5480,5480,5480,12
20241107,143100,690403700,5500,5500,5500,5490,4075
20241107,143000,667994230,5500,5500,5500,5500,0
20241107,142900,667994230,5500,5500,5500,5500,0
20241107,142800,667994230,5500,5500,5500,5500,100
20241107,142700,667444230,5500,5500,5500,5500,0
20241107,142600,667444230,5500,5500,5500,5500,0
20241107,142500,667444230,5500,5500,5500,5500,0
20241107,142400,667444230,5500,5500,5500,5500,3692
20241107,142300,647138230,5500,5500,5500,5500,4
20241107,142200,647116230,5510,5510,5510,5510,7
20241107,142100,647077660,5520,5520,5520,5520,49
20241107,142000,646807180,5500,5500,5500,5500,0
20241107,141900,646807180,5500,5500,5500,5500,80
20241107,141800,646367180,5510,5510,5510,5510,0
20241107,141700,646367180,5510,5510,5510,5510,15
20241107,141600,646284530,5530,5520,5530,5520,100
20241107,141500,645732450,5520,5500,5520,5500,458
20241107,141400,643213050,5520,5520,5520,5520,181
20241107,141300,642213930,5520,5520,5520,5520,0
20241107,141200,642213930,5520,5520,5520,5520,0
20241107,141100,642213930,5520,5520,5520,5500,2890
20241107,141000,626317130,5520,5510,5520,5510,58
20241107,140900,625997420,5510,5510,5510,5510,56
20241107,140800,625688860,5510,5510,5510,5510,0
20241107,140700,625688860,5510,5510,5510,5510,18
20241107,140600,625589680,5500,5500,5500,5500,3
20241107,140500,625573180,5500,5500,5500,5500,914
20241107,140400,620546180,5500,5500,5500,5500,847
20241107,140300,615887680,5500,5500,5500,5500,0
20241107,140200,615887680,5500,5500,5500,5500,299
20241107,140100,614243180,5490,5490,5490,5490,147
20241107,140000,613436150,5490,5490,5490,5490,318
20241107,135900,611690330,5490,5490,5490,5490,0
20241107,135800,611690330,5490,5490,5490,5490,10
20241107,135700,611635430,5500,5490,5500,5490,402
20241107,135600,609428430,5480,5480,5480,5480,1
20241107,135500,609422950,5510,5510,5510,5510,0
20241107,135400,609422950,5510,5510,5510,5510,1
20241107,135300,609417440,5480,5480,5480,5480,160
20241107,135200,608540640,5490,5490,5490,5490,0
20241107,135100,608540640,5490,5490,5490,5490,0
20241107,135000,608540640,5490,5490,5490,5490,0
20241107,134900,608540640,5490,5490,5490,5490,918
20241107,134800,603500820,5490,5510,5510,5490,27
20241107,134700,603352550,5490,5490,5490,5490,0
20241107,134600,603352550,5490,5490,5490,5490,0
20241107,134500,603352550,5490,5490,5490,5490,0
20241107,134400,603352550,5490,5490,5490,5490,0
20241107,134300,603352550,5490,5490,5490,5490,0
20241107,134200,603352550,5490,5490,5490,5490,13
20241107,134100,603281180,5480,5480,5480,5480,0
20241107,134000,603281180,5480,5480,5480,5480,0
20241107,133900,603281180,5480,5490,5490,5480,950
20241107,133800,598066180,5490,5490,5490,5490,10
20241107,133700,598011280,5530,5530,5530,5530,0
20241107,133600,598011280,5530,5530,5530,5530,0
20241107,133500,598011280,5530,5530,5530,5530,0
20241107,133400,598011280,5530,5530,5530,5530,0
20241107,133300,598011280,5530,5530,5530,5530,1
20241107,133200,598005750,5500,5500,5500,5500,154
20241107,133100,597158750,5500,5500,5500,5500,300
20241107,133000,595508750,5520,5520,5520,5500,257
20241107,132900,594095130,5500,5500,5500,5500,0
20241107,132800,594095130,5500,5500,5500,5500,0
20241107,132700,594095130,5500,5490,5500,5490,420
20241107,132600,591787100,5490,5490,5490,5490,0
20241107,132500,591787100,5490,5490,5490,5490,0
20241107,132400,591787100,5490,5490,5490,5490,0
20241107,132300,591787100,5490,5490,5490,5490,0
20241107,132200,591787100,5490,5490,5490,5490,10
20241107,132100,591732200,5500,5500,5500,5500,4
20241107,132000,591710200,5500,5500,5500,5500,159
20241107,131900,590835700,5500,5500,5500,5500,54
20241107,131800,590538700,5530,5490,5530,5490,6
20241107,131700,590505680,5500,5500,5500,5500,18
20241107,131600,590406680,5530,5530,5530,5530,0
20241107,131500,590406680,5530,5530,5530,5530,1
20241107,131400,590401150,5490,5490,5490,5490,25
20241107,131300,590263900,5490,5490,5490,5490,100
20241107,131200,589714900,5490,5500,5500,5490,239
20241107,131100,588402490,5500,5500,5500,5500,90
20241107,131000,587907490,5500,5490,5500,5490,272
20241107,130900,586412390,5500,5530,5530,5500,1553
20241107,130800,577855890,5540,5540,5540,5540,0
20241107,130700,577855890,5540,5510,5540,5510,224
20241107,130600,576621620,5520,5520,5520,5520,109
20241107,130500,576019940,5540,5540,5540,5540,1
20241107,130400,576014400,5520,5540,5540,5520,6
20241107,130300,575981260,5540,5540,5540,5540,2
20241107,130200,575970180,5540,5520,5540,5520,292
20241107,130100,574358320,5520,5520,5520,5510,1006
20241107,130000,568805220,5520,5520,5520,5520,0
20241107,125900,568805220,5520,5520,5520,5520,7
20241107,125800,568766580,5530,5530,5530,5530,0
20241107,125700,568766580,5530,5530,5530,5530,0
20241107,125600,568766580,5530,5530,5530,5530,4800
20241107,125500,542222580,5530,5530,5530,5530,0
20241107,125400,542222580,5530,5530,5530,5530,3
20241107,125300,542205990,5520,5520,5520,5520,0
20241107,125200,542205990,5520,5520,5520,5520,0
20241107,125100,542205990,5520,5510,5520,5510,150
20241107,125000,541378540,5510,5510,5510,5510,0
20241107,124900,541378540,5510,5490,5510,5490,1725
20241107,124800,531906690,5490,5490,5490,5490,2
20241107,124700,531895710,5500,5500,5500,5500,0
20241107,124600,531895710,5500,5500,5500,5500,710
20241107,124500,527990710,5500,5500,5500,5500,40
20241107,124400,527770710,5530,5530,5530,5530,0
20241107,124300,527770710,5530,5500,5530,5500,231
20241107,124200,526499940,5540,5530,5540,5530,11
20241107,124100,526439060,5500,5500,5500,5500,0
20241107,124000,526439060,5500,5500,5500,5500,0
20241107,123900,526439060,5500,5500,5500,5500,0
20241107,123800,526439060,5500,5510,5510,5500,288
20241107,123700,524854180,5540,5540,5540,5540,0
20241107,123600,524854180,5540,5540,5540,5540,11
20241107,123500,524793240,5540,5540,5540,5540,1
20241107,123400,524787700,5510,5510,5510,5510,125
20241107,123300,524098950,5510,5510,5510,5510,322
20241107,123200,522324730,5510,5510,5510,5510,1
20241107,123100,522319220,5540,5540,5540,5540,0
20241107,123000,522319220,5540,5540,5540,5540,1
20241107,122900,522313680,5510,5520,5520,5510,123
20241107,122800,521635770,5510,5510,5510,5510,0
20241107,122700,521635770,5510,5510,5510,5510,100
20241107,122600,521084770,5510,5510,5510,5510,100
20241107,122500,520533770,5540,5540,5540,5540,0
20241107,122400,520533770,5540,5540,5540,5540,18
20241107,122300,520434050,5540,5540,5540,5540,10
20241107,122200,520378650,5540,5540,5540,5540,0
20241107,122100,520378650,5540,5540,5540,5540,1
20241107,122000,520373110,5540,5530,5540,5530,20
20241107,121900,520262450,5520,5510,5520,5510,1885
20241107,121800,509857280,5510,5510,5510,5510,70
20241107,121700,509471580,5510,5510,5510,5510,13
20241107,121600,509399950,5510,5510,5510,5510,39
20241107,121500,509185060,5500,5500,5500,5500,7
20241107,121400,509146560,5500,5510,5510,5500,14
20241107,121300,509069450,5490,5490,5490,5490,50
20241107,121200,508794950,5510,5510,5510,5510,0
20241107,121100,508794950,5510,5510,5510,5510,8
20241107,121000,508750870,5510,5510,5510,5510,0
20241107,120900,508750870,5510,5510,5510,5510,2
20241107,120800,508739850,5500,5500,5500,5500,0
20241107,120700,508739850,5500,5500,5500,5500,121
20241107,120600,508074350,5510,5510,5510,5510,0
20241107,120500,508074350,5510,5510,5510,5510,10
20241107,120400,508019250,5500,5500,5500,5500,0
20241107,120300,508019250,5500,5500,5500,5500,0
20241107,120200,508019250,5500,5490,5500,5490,117
20241107,120100,507376420,5490,5490,5490,5490,0
20241107,120000,507376420,5490,5490,5490,5490,4
20241107,115900,507354460,5490,5490,5490,5490,0
20241107,115800,507354460,5490,5490,5490,5490,0
20241107,115700,507354460,5490,5490,5490,5490,30
20241107,115600,507189760,5490,5480,5490,5480,102
20241107,115500,506630780,5490,5490,5490,5490,2
20241107,115400,506619800,5490,5490,5490,5490,7
20241107,115300,506581370,5490,5490,5490,5490,1
20241107,115200,506575880,5490,5490,5490,5490,2
20241107,115100,506564900,5480,5480,5480,5480,4
20241107,115000,506542980,5490,5480,5490,5480,51
20241107,114900,506263490,5480,5480,5480,5480,4
20241107,114800,506241570,5480,5480,5480,5480,121
20241107,114700,505578490,5470,5470,5470,5470,80
20241107,114600,505140890,5480,5480,5480,5480,1054
20241107,114500,499364970,5490,5490,5490,5490,0
20241107,114400,499364970,5490,5490,5490,5490,503
20241107,114300,496603500,5500,5500,5500,5500,141
20241107,114200,495828000,5500,5500,5500,5500,1
20241107,114100,495822500,5500,5500,5500,5500,0
20241107,114000,495822500,5500,5500,5500,5500,0
20241107,113900,495822500,5500,5500,5500,5500,837
20241107,113800,491219000,5510,5510,5510,5510,0
20241107,113700,491219000,5510,5510,5510,5510,398
20241107,113600,489026020,5500,5500,5500,5500,0
20241107,113500,489026020,5500,5510,5510,5500,12
20241107,113400,488959990,5510,5510,5510,5510,2
20241107,113300,488948970,5510,5510,5510,5510,4
20241107,113200,488926930,5510,5510,5510,5510,0
20241107,113100,488926930,5510,5500,5510,5500,601
20241107,113000,485615450,5490,5490,5490,5490,361
20241107,112900,483633560,5510,5480,5510,5480,561
20241107,112800,480557450,5500,5500,5500,5500,1000
20241107,112700,475057450,5500,5500,5500,5500,51
20241107,112600,474776950,5490,5490,5490,5490,21
20241107,112500,474661660,5490,5490,5490,5490,317
20241107,112400,472921330,5480,5480,5480,5480,0
20241107,112300,472921330,5480,5490,5490,5480,961
20241107,112200,467651150,5480,5490,5490,5480,566
20241107,112100,464548890,5490,5490,5490,5490,0
20241107,112000,464548890,5490,5490,5490,5490,60
20241107,111900,464219490,5520,5520,5520,5520,0
20241107,111800,464219490,5520,5490,5520,5480,227
20241107,111700,462973480,5530,5530,5530,5530,0
20241107,111600,462973480,5530,5530,5530,5530,1
20241107,111500,462967950,5530,5530,5530,5530,0
20241107,111400,462967950,5530,5530,5530,5530,0
20241107,111300,462967950,5530,5500,5530,5500,300
20241107,111200,461317920,5500,5500,5500,5500,0
20241107,111100,461317920,5500,5500,5500,5500,2
20241107,111000,461306920,5500,5500,5500,5500,0
20241107,110900,461306920,5500,5500,5500,5500,0
20241107,110800,461306920,5500,5500,5500,5500,214
20241107,110700,460129920,5500,5490,5500,5480,71
20241107,110600,459740120,5490,5490,5490,5490,0
20241107,110500,459740120,5490,5490,5490,5490,1
20241107,110400,459734630,5480,5480,5480,5480,307
20241107,110300,458052270,5470,5470,5470,5470,18
20241107,110200,457953810,5480,5480,5480,5470,27
20241107,110100,457806100,5480,5480,5480,5480,109
20241107,110000,457208780,5480,5460,5480,5460,2
20241107,105900,457197840,5480,5480,5480,5480,0
20241107,105800,457197840,5480,5480,5480,5480,1
20241107,105700,457192360,5450,5450,5450,5450,317
20241107,105600,455464710,5480,5480,5480,5480,0
20241107,105500,455464710,5480,5450,5480,5450,13
20241107,105400,455393500,5480,5450,5480,5450,6
20241107,105300,455360770,5480,5450,5480,5450,2
20241107,105200,455349840,5480,5480,5480,5480,1
20241107,105100,455344360,5470,5450,5470,5450,1877
20241107,105000,445113980,5450,5460,5460,5450,769
20241107,104900,440922910,5460,5460,5460,5460,2
20241107,104800,440911990,5460,5430,5460,5430,1002
20241107,104700,435471080,5460,5430,5460,5430,325
20241107,104600,433706270,5460,5450,5460,5430,1829
20241107,104500,423765990,5480,5480,5480,5480,0
20241107,104400,423765990,5480,5480,5480,5480,0
20241107,104300,423765990,5480,5480,5480,5480,0
20241107,104200,423765990,5480,5450,5480,5450,2002
20241107,104100,412855030,5480,5480,5480,5480,0
20241107,104000,412855030,5480,5480,5480,5480,0
20241107,103900,412855030,5480,5470,5480,5450,2002
20241107,103800,401917330,5480,5480,5480,5480,3
20241107,103700,401900890,5480,5480,5480,5480,158
20241107,103600,401035050,5500,5470,5500,5470,8
20241107,103500,400991150,5490,5470,5490,5470,262
20241107,103400,399556630,5490,5490,5490,5490,2
20241107,103300,399545650,5490,5490,5490,5490,7
20241107,103200,399507220,5500,5480,5500,5480,2792
20241107,103100,384207040,5450,5450,5480,5440,1006
20241107,103000,378734160,5480,5480,5480,5440,2015
20241107,102900,367750860,5490,5460,5490,5460,21
20241107,102800,367636160,5460,5470,5470,5450,6134
20241107,102700,334137630,5520,5530,5530,5480,598
20241107,102600,330860330,5530,5530,5530,5490,109
20241107,102500,330261590,5500,5490,5530,5490,1209
20241107,102400,323613980,5540,5500,5540,5500,21
20241107,102300,323498400,5540,5540,5540,5490,4
20241107,102200,323476290,5520,5520,5520,5520,3
20241107,102100,323459730,5490,5500,5540,5490,687
20241107,102000,319686140,5540,5540,5540,5520,311
20241107,101900,317969320,5540,5540,5540,5540,0
20241107,101800,317969320,5540,5540,5540,5540,5
20241107,101700,317941620,5540,5540,5540,5540,0
20241107,101600,317941620,5540,5540,5540,5540,1
20241107,101500,317936080,5540,5540,5540,5540,0
20241107,101400,317936080,5540,5540,5540,5540,0
20241107,101300,317936080,5540,5490,5540,5490,3
20241107,101200,317919520,5540,5540,5540,5540,0
20241107,101100,317919520,5540,5540,5540,5540,2
20241107,101000,317908440,5540,5490,5540,5490,11
20241107,100900,317847750,5530,5530,5530,5530,1
20241107,100800,317842220,5530,5530,5530,5530,200
20241107,100700,316736220,5550,5550,5550,5550,0
20241107,100600,316736220,5550,5550,5550,5550,2
20241107,100500,316725120,5550,5530,5550,5530,12
20241107,100400,316658620,5530,5500,5530,5490,1917
20241107,100300,306102950,5500,5500,5500,5500,6
20241107,100200,306069950,5490,5480,5490,5470,6292
20241107,100100,271594340,5480,5480,5480,5480,1013
20241107,100000,266043100,5480,5480,5480,5470,2054
20241107,095900,254797440,5480,5490,5500,5480,491
20241107,095800,252105030,5490,5510,5510,5490,7365
20241107,095700,211613570,5530,5530,5530,5530,2
20241107,095600,211602510,5530,5530,5530,5510,923
20241107,095500,206516660,5520,5520,5530,5510,314
20241107,095400,204783380,5530,5550,5550,5510,1237
20241107,095300,197951860,5530,5530,5530,5530,2
20241107,095200,197940800,5550,5550,5550,5520,672
20241107,095100,194226480,5550,5550,5550,5550,47
20241107,095000,193965630,5550,5550,5550,5550,1
20241107,094900,193960080,5550,5550,5550,5530,793
20241107,094800,189572930,5560,5560,5560,5540,102
20241107,094700,189007810,5560,5550,5560,5550,705
20241107,094600,185095030,5550,5550,5550,5550,5
20241107,094500,185067280,5550,5550,5550,5520,305
20241107,094400,183378100,5550,5530,5550,5530,1105
20241107,094300,177267410,5550,5550,5550,5530,57
20241107,094200,176952160,5550,5550,5550,5530,1228
20241107,094100,170149820,5550,5550,5550,5540,27
20241107,094000,170000050,5550,5550,5550,5540,60
20241107,093900,169667380,5540,5540,5540,5540,1203
20241107,093800,163002760,5570,5540,5570,5540,341
20241107,093700,161113590,5580,5580,5580,5580,1
20241107,093600,161108010,5540,5580,5580,5540,253
20241107,093500,159704770,5540,5550,5600,5540,1878
20241107,093400,149278040,5600,5590,5600,5590,11
20241107,093300,149216530,5590,5560,5590,5550,1391
20241107,093200,141483880,5590,5570,5590,5570,110
20241107,093100,140870980,5600,5580,5600,5580,2
20241107,093000,140859800,5610,5610,5610,5610,0
20241107,092900,140859800,5610,5580,5620,5570,533
20241107,092800,137887090,5620,5620,5620,5620,80
20241107,092700,137437490,5620,5600,5620,5600,324
20241107,092600,135622650,5600,5590,5600,5590,53
20241107,092500,135326370,5600,5610,5610,5560,68
20241107,092400,134947920,5610,5560,5610,5560,740
20241107,092300,130797080,5600,5600,5600,5600,411
20241107,092200,128495480,5600,5560,5600,5560,101
20241107,092100,127933880,5600,5590,5600,5590,1390
20241107,092000,120163770,5560,5560,5590,5560,22
20241107,091900,120041420,5590,5590,5590,5590,58
20241107,091800,119717200,5590,5590,5590,5560,133
20241107,091700,118974690,5590,5590,5590,5590,0
20241107,091600,118974690,5590,5590,5590,5590,1
20241107,091500,118969100,5580,5570,5580,5540,249
20241107,091400,117580630,5580,5540,5580,5530,612
20241107,091300,114191370,5580,5580,5580,5580,3
20241107,091200,114174630,5530,5550,5580,5530,1211
20241107,091100,107463320,5570,5600,5600,5530,1603
20241107,091000,98567910,5600,5600,5600,5600,4
20241107,090900,98545510,5610,5610,5610,5610,0
20241107,090800,98545510,5610,5580,5610,5580,490
20241107,090700,95810780,5580,5560,5590,5550,2014
20241107,090600,84566880,5560,5560,5560,5560,14
20241107,090500,84489040,5520,5560,5560,5520,26
20241107,090400,84344640,5580,5620,5620,5480,8254
20241107,090300,38190870,5680,5630,5680,5610,1473
20241107,090200,29882390,5700,5700,5700,5640,1243
20241107,090100,22849240,5670,5700,5700,5670,1371
20241107,090000,15074130,5700,5650,5700,5650,2466