KissMeData/045340/min/candle-20241106.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241106,192700,319450420,5720,5720,5720,5720,879
20241106,192600,319450420,5720,5720,5720,5720,0
20241106,192500,319450420,5720,5720,5720,5720,0
20241106,192400,319450420,5720,5720,5720,5720,0
20241106,192300,319450420,5720,5720,5720,5720,0
20241106,192200,319450420,5720,5720,5720,5720,0
20241106,192100,319450420,5720,5720,5720,5720,0
20241106,192000,319450420,5720,5720,5720,5720,0
20241106,191900,319450420,5720,5720,5720,5720,0
20241106,191800,319450420,5720,5720,5720,5720,0
20241106,191700,319450420,5720,5720,5720,5720,0
20241106,191600,319450420,5720,5720,5720,5720,0
20241106,191500,319450420,5720,5720,5720,5720,0
20241106,191400,319450420,5720,5720,5720,5720,0
20241106,191300,319450420,5720,5720,5720,5720,0
20241106,191200,319450420,5720,5720,5720,5720,0
20241106,191100,319450420,5720,5720,5720,5720,0
20241106,191000,319450420,5720,5720,5720,5720,0
20241106,190900,319450420,5720,5720,5720,5720,0
20241106,190800,319450420,5720,5720,5720,5720,0
20241106,190700,319450420,5720,5720,5720,5720,0
20241106,190600,319450420,5720,5720,5720,5720,0
20241106,190500,319450420,5720,5720,5720,5720,0
20241106,190400,319450420,5720,5720,5720,5720,0
20241106,190300,319450420,5720,5720,5720,5720,0
20241106,190200,319450420,5720,5720,5720,5720,0
20241106,190100,319450420,5720,5720,5720,5720,0
20241106,190000,319450420,5720,5720,5720,5720,0
20241106,185900,319450420,5720,5720,5720,5720,0
20241106,185800,319450420,5720,5720,5720,5720,0
20241106,185700,319450420,5720,5720,5720,5720,879
20241106,185600,319450420,5720,5720,5720,5720,0
20241106,185500,319450420,5720,5720,5720,5720,0
20241106,185400,319450420,5720,5720,5720,5720,0
20241106,185300,319450420,5720,5720,5720,5720,0
20241106,185200,319450420,5720,5720,5720,5720,0
20241106,185100,319450420,5720,5720,5720,5720,0
20241106,185000,319450420,5720,5720,5720,5720,0
20241106,184900,319450420,5720,5720,5720,5720,0
20241106,184800,319450420,5720,5720,5720,5720,0
20241106,184700,319450420,5720,5720,5720,5720,0
20241106,184600,319450420,5720,5720,5720,5720,0
20241106,184500,319450420,5720,5720,5720,5720,0
20241106,184400,319450420,5720,5720,5720,5720,0
20241106,184300,319450420,5720,5720,5720,5720,0
20241106,184200,319450420,5720,5720,5720,5720,0
20241106,184100,319450420,5720,5720,5720,5720,0
20241106,184000,319450420,5720,5720,5720,5720,0
20241106,183900,319450420,5720,5720,5720,5720,0
20241106,183800,319450420,5720,5720,5720,5720,0
20241106,183700,319450420,5720,5720,5720,5720,0
20241106,183600,319450420,5720,5720,5720,5720,0
20241106,183500,319450420,5720,5720,5720,5720,0
20241106,183400,319450420,5720,5720,5720,5720,0
20241106,183300,319450420,5720,5720,5720,5720,0
20241106,183200,319450420,5720,5720,5720,5720,0
20241106,183100,319450420,5720,5720,5720,5720,0
20241106,183000,319450420,5720,5720,5720,5720,0
20241106,182900,319450420,5720,5720,5720,5720,0
20241106,182800,319450420,5720,5720,5720,5720,0
20241106,182700,319450420,5720,5720,5720,5720,879
20241106,182600,319450420,5720,5720,5720,5720,0
20241106,182500,319450420,5720,5720,5720,5720,0
20241106,182400,319450420,5720,5720,5720,5720,0
20241106,182300,319450420,5720,5720,5720,5720,0
20241106,182200,319450420,5720,5720,5720,5720,0
20241106,182100,319450420,5720,5720,5720,5720,0
20241106,182000,319450420,5720,5720,5720,5720,0
20241106,181900,319450420,5720,5720,5720,5720,0
20241106,181800,319450420,5720,5720,5720,5720,0
20241106,181700,319450420,5720,5720,5720,5720,0
20241106,181600,319450420,5720,5720,5720,5720,0
20241106,181500,319450420,5720,5720,5720,5720,0
20241106,181400,319450420,5720,5720,5720,5720,0
20241106,181300,319450420,5720,5720,5720,5720,0
20241106,181200,319450420,5720,5720,5720,5720,0
20241106,181100,319450420,5720,5720,5720,5720,0
20241106,181000,319450420,5720,5720,5720,5720,0
20241106,180900,319450420,5720,5720,5720,5720,0
20241106,180800,319450420,5720,5720,5720,5720,0
20241106,180700,319450420,5720,5720,5720,5720,0
20241106,180600,319450420,5720,5720,5720,5720,0
20241106,180500,319450420,5720,5720,5720,5720,0
20241106,180400,319450420,5720,5720,5720,5720,0
20241106,180300,319450420,5720,5720,5720,5720,0
20241106,180200,319450420,5720,5720,5720,5720,0
20241106,180100,319450420,5720,5720,5720,5720,0
20241106,180000,319450420,5720,5720,5720,5720,0
20241106,175900,319450420,5720,5720,5720,5720,0
20241106,175800,319450420,5720,5720,5720,5720,0
20241106,175700,319450420,5720,5720,5720,5720,879
20241106,175600,319450420,5720,5720,5720,5720,0
20241106,175500,319450420,5720,5720,5720,5720,0
20241106,175400,319450420,5720,5720,5720,5720,0
20241106,175300,319450420,5720,5720,5720,5720,0
20241106,175200,319450420,5720,5720,5720,5720,0
20241106,175100,319450420,5720,5720,5720,5720,0
20241106,175000,319450420,5720,5720,5720,5720,0
20241106,174900,319450420,5720,5720,5720,5720,0
20241106,174800,319450420,5720,5720,5720,5720,0
20241106,174700,319450420,5720,5720,5720,5720,0
20241106,174600,319450420,5720,5720,5720,5720,0
20241106,174500,319450420,5720,5720,5720,5720,0
20241106,174400,319450420,5720,5720,5720,5720,0
20241106,174300,319450420,5720,5720,5720,5720,0
20241106,174200,319450420,5720,5720,5720,5720,0
20241106,174100,319450420,5720,5720,5720,5720,0
20241106,174000,319450420,5720,5720,5720,5720,0
20241106,173900,319450420,5720,5720,5720,5720,0
20241106,173800,319450420,5720,5720,5720,5720,0
20241106,173700,319450420,5720,5720,5720,5720,0
20241106,173600,319450420,5720,5720,5720,5720,0
20241106,173500,319450420,5720,5720,5720,5720,0
20241106,173400,319450420,5720,5720,5720,5720,0
20241106,173300,319450420,5720,5720,5720,5720,0
20241106,173200,319450420,5720,5720,5720,5720,0
20241106,173100,319450420,5720,5720,5720,5720,0
20241106,173000,319450420,5720,5720,5720,5720,0
20241106,172900,319450420,5720,5720,5720,5720,0
20241106,172800,319450420,5720,5720,5720,5720,0
20241106,172700,319450420,5720,5720,5720,5720,879
20241106,172600,319450420,5720,5720,5720,5720,0
20241106,172500,319450420,5720,5720,5720,5720,0
20241106,172400,319450420,5720,5720,5720,5720,0
20241106,172300,319450420,5720,5720,5720,5720,0
20241106,172200,319450420,5720,5720,5720,5720,0
20241106,172100,319450420,5720,5720,5720,5720,0
20241106,172000,319450420,5720,5720,5720,5720,0
20241106,171900,319450420,5720,5720,5720,5720,0
20241106,171800,319450420,5720,5720,5720,5720,0
20241106,171700,319450420,5720,5720,5720,5720,0
20241106,171600,319450420,5720,5720,5720,5720,0
20241106,171500,319450420,5720,5720,5720,5720,0
20241106,171400,319450420,5720,5720,5720,5720,0
20241106,171300,319450420,5720,5720,5720,5720,0
20241106,171200,319450420,5720,5720,5720,5720,0
20241106,171100,319450420,5720,5720,5720,5720,0
20241106,171000,319450420,5720,5720,5720,5720,0
20241106,170900,319450420,5720,5720,5720,5720,0
20241106,170800,319450420,5720,5720,5720,5720,0
20241106,170700,319450420,5720,5720,5720,5720,0
20241106,170600,319450420,5720,5720,5720,5720,0
20241106,170500,319450420,5720,5720,5720,5720,0
20241106,170400,319450420,5720,5720,5720,5720,0
20241106,170300,319450420,5720,5720,5720,5720,0
20241106,170200,319450420,5720,5720,5720,5720,0
20241106,170100,319450420,5720,5720,5720,5720,0
20241106,170000,319450420,5720,5720,5720,5720,0
20241106,165900,319450420,5720,5720,5720,5720,0
20241106,165800,319450420,5720,5720,5720,5720,0
20241106,165700,319450420,5720,5720,5720,5720,879
20241106,165600,319450420,5720,5720,5720,5720,0
20241106,165500,319450420,5720,5720,5720,5720,0
20241106,165400,319450420,5720,5720,5720,5720,0
20241106,165300,319450420,5720,5720,5720,5720,0
20241106,165200,319450420,5720,5720,5720,5720,0
20241106,165100,319450420,5720,5720,5720,5720,0
20241106,165000,319450420,5720,5720,5720,5720,0
20241106,164900,319450420,5720,5720,5720,5720,0
20241106,164800,319450420,5720,5720,5720,5720,0
20241106,164700,319450420,5720,5720,5720,5720,0
20241106,164600,319450420,5720,5720,5720,5720,0
20241106,164500,319450420,5720,5720,5720,5720,0
20241106,164400,319450420,5720,5720,5720,5720,0
20241106,164300,319450420,5720,5720,5720,5720,0
20241106,164200,319450420,5720,5720,5720,5720,0
20241106,164100,319450420,5720,5720,5720,5720,0
20241106,164000,319450420,5720,5720,5720,5720,0
20241106,163900,319450420,5720,5720,5720,5720,0
20241106,163800,319450420,5720,5720,5720,5720,0
20241106,163700,319450420,5720,5720,5720,5720,0
20241106,163600,319450420,5720,5720,5720,5720,0
20241106,163500,319450420,5720,5720,5720,5720,0
20241106,163400,319450420,5720,5720,5720,5720,0
20241106,163300,319450420,5720,5720,5720,5720,0
20241106,163200,319450420,5720,5720,5720,5720,0
20241106,163100,319450420,5720,5720,5720,5720,0
20241106,163000,319450420,5720,5720,5720,5720,0
20241106,162900,319450420,5720,5720,5720,5720,0
20241106,162800,319450420,5720,5720,5720,5720,0
20241106,162700,319450420,5720,5720,5720,5720,879
20241106,162600,319450420,5720,5720,5720,5720,0
20241106,162500,319450420,5720,5720,5720,5720,0
20241106,162400,319450420,5720,5720,5720,5720,0
20241106,162300,319450420,5720,5720,5720,5720,0
20241106,162200,319450420,5720,5720,5720,5720,0
20241106,162100,319450420,5720,5720,5720,5720,0
20241106,162000,319450420,5720,5720,5720,5720,0
20241106,161900,319450420,5720,5720,5720,5720,0
20241106,161800,319450420,5720,5720,5720,5720,0
20241106,161700,319450420,5720,5720,5720,5720,0
20241106,161600,319450420,5720,5720,5720,5720,0
20241106,161500,319450420,5720,5720,5720,5720,0
20241106,161400,319450420,5720,5720,5720,5720,0
20241106,161300,319450420,5720,5720,5720,5720,0
20241106,161200,319450420,5720,5720,5720,5720,0
20241106,161100,319450420,5720,5720,5720,5720,0
20241106,161000,319450420,5720,5720,5720,5720,0
20241106,160900,319450420,5720,5720,5720,5720,0
20241106,160800,319450420,5720,5720,5720,5720,0
20241106,160700,319450420,5720,5720,5720,5720,0
20241106,160600,319450420,5720,5720,5720,5720,0
20241106,160500,319450420,5720,5720,5720,5720,0
20241106,160400,319450420,5720,5720,5720,5720,0
20241106,160300,319450420,5720,5720,5720,5720,0
20241106,160200,319450420,5720,5720,5720,5720,0
20241106,160100,319450420,5720,5720,5720,5720,0
20241106,160000,319450420,5720,5720,5720,5720,0
20241106,155900,319450420,5720,5720,5720,5720,0
20241106,155800,319450420,5720,5720,5720,5720,0
20241106,155700,319450420,5720,5720,5720,5720,879
20241106,155600,319450420,5720,5720,5720,5720,0
20241106,155500,319450420,5720,5720,5720,5720,0
20241106,155400,319450420,5720,5720,5720,5720,0
20241106,155300,319450420,5720,5720,5720,5720,0
20241106,155200,319450420,5720,5720,5720,5720,0
20241106,155100,319450420,5720,5720,5720,5720,0
20241106,155000,319450420,5720,5720,5720,5720,0
20241106,154900,319450420,5720,5720,5720,5720,0
20241106,154800,319450420,5720,5720,5720,5720,0
20241106,154700,319450420,5720,5720,5720,5720,0
20241106,154600,319450420,5720,5720,5720,5720,0
20241106,154500,319450420,5720,5720,5720,5720,0
20241106,154400,319450420,5720,5720,5720,5720,0
20241106,154300,319450420,5720,5720,5720,5720,0
20241106,154200,319450420,5720,5720,5720,5720,0
20241106,154100,319450420,5720,5720,5720,5720,0
20241106,154000,319450420,5720,5720,5720,5720,0
20241106,153900,319450420,5720,5720,5720,5720,0
20241106,153800,319450420,5720,5720,5720,5720,0
20241106,153700,319450420,5720,5720,5720,5720,0
20241106,153600,319450420,5720,5720,5720,5720,0
20241106,153500,319450420,5720,5720,5720,5720,0
20241106,153400,319450420,5720,5720,5720,5720,0
20241106,153300,319450420,5720,5720,5720,5720,0
20241106,153200,319450420,5720,5720,5720,5720,0
20241106,153100,319450420,5720,5720,5720,5720,0
20241106,153000,319450420,5720,5720,5720,5720,879
20241106,152900,314422540,5720,5720,5720,5720,0
20241106,152800,314422540,5720,5720,5720,5720,0
20241106,152700,314422540,5720,5720,5720,5720,0
20241106,152600,314422540,5720,5720,5720,5720,0
20241106,152500,314422540,5720,5720,5720,5720,0
20241106,152400,314422540,5720,5720,5720,5720,0
20241106,152300,314422540,5720,5720,5720,5720,0
20241106,152200,314422540,5720,5720,5720,5720,0
20241106,152100,314422540,5720,5720,5720,5720,0
20241106,152000,314422540,5720,5720,5720,5720,0
20241106,151900,314422540,5720,5670,5720,5640,337
20241106,151800,312505060,5680,5680,5680,5640,49
20241106,151700,312228240,5680,5680,5680,5680,0
20241106,151600,312228240,5680,5680,5680,5680,2
20241106,151500,312216880,5680,5680,5680,5680,1
20241106,151400,312211200,5640,5640,5640,5640,280
20241106,151300,310632000,5680,5640,5680,5640,4
20241106,151200,310609400,5690,5690,5690,5690,0
20241106,151100,310609400,5690,5690,5690,5690,1
20241106,151000,310603710,5700,5690,5700,5620,1433
20241106,150900,302514710,5690,5690,5690,5690,30
20241106,150800,302344010,5690,5690,5690,5690,0
20241106,150700,302344010,5690,5690,5700,5650,141
20241106,150600,301544980,5720,5720,5720,5720,1
20241106,150500,301539260,5720,5700,5720,5690,217
20241106,150400,300302450,5710,5710,5710,5710,1
20241106,150300,300296740,5720,5720,5720,5720,0
20241106,150200,300296740,5720,5720,5720,5720,1
20241106,150100,300291020,5720,5720,5720,5720,9
20241106,150000,300239540,5720,5720,5720,5720,3
20241106,145900,300222380,5720,5720,5720,5720,0
20241106,145800,300222380,5720,5720,5720,5720,0
20241106,145700,300222380,5720,5720,5720,5720,0
20241106,145600,300222380,5720,5710,5720,5710,239
20241106,145500,298857680,5720,5720,5720,5720,0
20241106,145400,298857680,5720,5720,5720,5720,0
20241106,145300,298857680,5720,5720,5720,5720,0
20241106,145200,298857680,5720,5720,5720,5720,4
20241106,145100,298834800,5720,5720,5720,5720,0
20241106,145000,298834800,5720,5720,5720,5720,0
20241106,144900,298834800,5720,5700,5720,5690,202
20241106,144800,297683070,5730,5730,5730,5730,0
20241106,144700,297683070,5730,5730,5730,5730,0
20241106,144600,297683070,5730,5720,5730,5720,21
20241106,144500,297562940,5730,5730,5730,5730,0
20241106,144400,297562940,5730,5730,5730,5730,20
20241106,144300,297448340,5740,5740,5740,5740,0
20241106,144200,297448340,5740,5730,5740,5730,24
20241106,144100,297310810,5740,5730,5740,5730,27
20241106,144000,297156090,5740,5740,5740,5740,0
20241106,143900,297156090,5740,5740,5740,5740,1
20241106,143800,297150350,5690,5740,5740,5690,446
20241106,143700,294610560,5740,5740,5740,5740,0
20241106,143600,294610560,5740,5740,5740,5740,11
20241106,143500,294547420,5700,5700,5700,5700,1
20241106,143400,294541720,5740,5740,5740,5740,0
20241106,143300,294541720,5740,5740,5740,5740,0
20241106,143200,294541720,5740,5740,5740,5740,0
20241106,143100,294541720,5740,5740,5740,5740,0
20241106,143000,294541720,5740,5740,5740,5740,0
20241106,142900,294541720,5740,5740,5740,5740,0
20241106,142800,294541720,5740,5740,5740,5740,0
20241106,142700,294541720,5740,5740,5740,5740,0
20241106,142600,294541720,5740,5730,5740,5730,36
20241106,142500,294335430,5730,5730,5730,5730,0
20241106,142400,294335430,5730,5730,5730,5730,0
20241106,142300,294335430,5730,5730,5730,5730,0
20241106,142200,294335430,5730,5710,5730,5700,198
20241106,142100,293205980,5710,5710,5710,5710,1
20241106,142000,293200270,5730,5720,5730,5720,2
20241106,141900,293188820,5740,5730,5740,5730,43
20241106,141800,292942410,5740,5740,5740,5740,0
20241106,141700,292942410,5740,5740,5740,5740,0
20241106,141600,292942410,5740,5770,5770,5680,1837
20241106,141500,282432520,5770,5770,5770,5770,0
20241106,141400,282432520,5770,5770,5770,5770,5
20241106,141300,282403670,5770,5770,5770,5770,0
20241106,141200,282403670,5770,5750,5770,5750,2
20241106,141100,282392150,5770,5770,5770,5770,0
20241106,141000,282392150,5770,5770,5770,5770,20
20241106,140900,282276750,5770,5740,5770,5740,7
20241106,140800,282236540,5750,5720,5770,5720,1003
20241106,140700,276499250,5720,5780,5780,5720,1173
20241106,140600,269779310,5780,5780,5780,5780,8
20241106,140500,269733070,5780,5730,5780,5730,32
20241106,140400,269548530,5730,5720,5730,5720,91
20241106,140300,269028000,5710,5690,5710,5690,700
20241106,140200,265034080,5690,5680,5690,5670,103
20241106,140100,264449030,5680,5670,5690,5670,115
20241106,140000,263796920,5680,5700,5700,5670,4
20241106,135900,263774200,5690,5680,5700,5680,300
20241106,135800,262066810,5700,5670,5700,5630,71
20241106,135700,261663970,5660,5660,5660,5660,695
20241106,135600,257730270,5660,5690,5690,5600,2009
20241106,135500,246458060,5670,5670,5670,5670,91
20241106,135400,245942090,5670,5670,5670,5670,200
20241106,135300,244808090,5670,5650,5670,5650,57
20241106,135200,244485530,5660,5660,5660,5660,1
20241106,135100,244479870,5650,5650,5650,5650,0
20241106,135000,244479870,5650,5650,5650,5650,0
20241106,134900,244479870,5650,5670,5670,5650,438
20241106,134800,241997580,5670,5680,5680,5670,1000
20241106,134700,236327570,5710,5710,5710,5710,0
20241106,134600,236327570,5710,5700,5710,5700,6
20241106,134500,236293360,5700,5700,5700,5700,0
20241106,134400,236293360,5700,5710,5710,5670,13
20241106,134300,236219180,5670,5670,5670,5670,0
20241106,134200,236219180,5670,5670,5670,5670,0
20241106,134100,236219180,5670,5670,5670,5670,1
20241106,134000,236213510,5710,5710,5710,5710,49
20241106,133900,235933720,5710,5700,5710,5700,166
20241106,133800,234986060,5700,5700,5700,5700,21
20241106,133700,234866360,5710,5710,5710,5710,0
20241106,133600,234866360,5710,5710,5710,5710,0
20241106,133500,234866360,5710,5710,5710,5710,0
20241106,133400,234866360,5710,5710,5710,5710,0
20241106,133300,234866360,5710,5700,5710,5700,372
20241106,133200,232745950,5700,5700,5700,5700,0
20241106,133100,232745950,5700,5680,5700,5680,20
20241106,133000,232632210,5670,5670,5670,5670,0
20241106,132900,232632210,5670,5670,5670,5670,0
20241106,132800,232632210,5670,5670,5670,5670,146
20241106,132700,231804390,5660,5650,5660,5650,581
20241106,132600,228516530,5660,5660,5660,5660,0
20241106,132500,228516530,5660,5660,5660,5660,0
20241106,132400,228516530,5660,5660,5660,5660,0
20241106,132300,228516530,5660,5660,5660,5660,0
20241106,132200,228516530,5660,5640,5660,5630,232
20241106,132100,227203830,5660,5660,5660,5660,0
20241106,132000,227203830,5660,5660,5660,5660,9
20241106,131900,227152890,5660,5650,5660,5650,29
20241106,131800,226988810,5660,5660,5660,5660,0
20241106,131700,226988810,5660,5660,5660,5660,5
20241106,131600,226960510,5660,5660,5660,5660,0
20241106,131500,226960510,5660,5660,5660,5660,0
20241106,131400,226960510,5660,5660,5660,5660,0
20241106,131300,226960510,5660,5660,5660,5660,0
20241106,131200,226960510,5660,5660,5660,5660,0
20241106,131100,226960510,5660,5660,5660,5660,0
20241106,131000,226960510,5660,5660,5660,5660,2
20241106,130900,226949190,5660,5660,5660,5660,0
20241106,130800,226949190,5660,5640,5660,5610,41
20241106,130700,226718450,5650,5650,5650,5650,0
20241106,130600,226718450,5650,5660,5660,5650,14
20241106,130500,226639250,5660,5660,5660,5660,0
20241106,130400,226639250,5660,5660,5660,5660,1
20241106,130300,226633590,5700,5700,5700,5700,0
20241106,130200,226633590,5700,5700,5700,5700,0
20241106,130100,226633590,5700,5700,5700,5700,0
20241106,130000,226633590,5700,5700,5700,5700,0
20241106,125900,226633590,5700,5700,5700,5700,0
20241106,125800,226633590,5700,5700,5700,5700,0
20241106,125700,226633590,5700,5690,5700,5690,351
20241106,125600,224636390,5700,5700,5700,5700,0
20241106,125500,224636390,5700,5700,5700,5700,0
20241106,125400,224636390,5700,5700,5700,5700,0
20241106,125300,224636390,5700,5680,5700,5680,423
20241106,125200,222229860,5640,5640,5640,5640,0
20241106,125100,222229860,5640,5640,5640,5640,0
20241106,125000,222229860,5640,5640,5640,5640,1
20241106,124900,222224220,5640,5640,5640,5640,4
20241106,124800,222201660,5640,5640,5640,5640,93
20241106,124700,221677140,5680,5680,5680,5680,9
20241106,124600,221626020,5680,5680,5680,5680,2
20241106,124500,221614660,5680,5680,5680,5680,2
20241106,124400,221603300,5680,5680,5680,5680,0
20241106,124300,221603300,5680,5670,5680,5670,53
20241106,124200,221302780,5680,5680,5680,5680,54
20241106,124100,220996060,5680,5650,5680,5650,319
20241106,124000,219193580,5650,5640,5650,5630,98
20241106,123900,218641560,5650,5650,5650,5650,0
20241106,123800,218641560,5650,5610,5650,5610,211
20241106,123700,217456810,5650,5650,5650,5650,0
20241106,123600,217456810,5650,5650,5650,5650,6
20241106,123500,217422910,5650,5620,5650,5620,208
20241106,123400,216248980,5600,5650,5650,5600,1647
20241106,123300,206990420,5640,5640,5640,5630,52
20241106,123200,206697160,5630,5650,5650,5630,1183
20241106,123100,200025330,5690,5640,5690,5630,533
20241106,123000,197022980,5640,5660,5660,5640,394
20241106,122900,194795270,5670,5670,5670,5670,1
20241106,122800,194789600,5690,5670,5690,5660,407
20241106,122700,192484870,5670,5670,5670,5670,1
20241106,122600,192479200,5690,5690,5690,5690,0
20241106,122500,192479200,5690,5690,5690,5690,0
20241106,122400,192479200,5690,5690,5690,5670,694
20241106,122300,188544140,5670,5690,5690,5670,525
20241106,122200,185565150,5710,5710,5710,5710,0
20241106,122100,185565150,5710,5690,5710,5690,4
20241106,122000,185542350,5710,5710,5710,5710,0
20241106,121900,185542350,5710,5710,5710,5710,0
20241106,121800,185542350,5710,5710,5710,5710,0
20241106,121700,185542350,5710,5680,5720,5680,509
20241106,121600,182650960,5720,5710,5720,5710,36
20241106,121500,182445340,5680,5680,5680,5680,283
20241106,121400,180837900,5680,5710,5710,5680,640
20241106,121300,177199250,5680,5690,5690,5680,100
20241106,121200,176631020,5710,5710,5710,5710,0
20241106,121100,176631020,5710,5710,5710,5710,0
20241106,121000,176631020,5710,5710,5710,5710,0
20241106,120900,176631020,5710,5690,5710,5680,68
20241106,120800,176244710,5670,5670,5670,5670,0
20241106,120700,176244710,5670,5670,5670,5670,0
20241106,120600,176244710,5670,5670,5670,5670,0
20241106,120500,176244710,5670,5670,5670,5670,120
20241106,120400,175564310,5710,5710,5710,5710,0
20241106,120300,175564310,5710,5670,5710,5670,955
20241106,120200,170149420,5670,5680,5680,5670,519
20241106,120100,167205570,5690,5690,5690,5690,1
20241106,120000,167199880,5690,5720,5720,5690,925
20241106,115900,161922150,5750,5750,5750,5750,0
20241106,115800,161922150,5750,5750,5750,5750,0
20241106,115700,161922150,5750,5740,5750,5740,2
20241106,115600,161910660,5730,5730,5730,5730,0
20241106,115500,161910660,5730,5740,5740,5730,192
20241106,115400,160808590,5750,5750,5750,5750,5
20241106,115300,160779840,5760,5760,5760,5760,0
20241106,115200,160779840,5760,5760,5760,5760,0
20241106,115100,160779840,5760,5760,5760,5760,16
20241106,115000,160687680,5740,5740,5740,5740,0
20241106,114900,160687680,5740,5750,5750,5730,446
20241106,114800,158126510,5750,5750,5750,5750,40
20241106,114700,157896510,5780,5780,5780,5780,0
20241106,114600,157896510,5780,5780,5780,5780,0
20241106,114500,157896510,5780,5780,5780,5780,1
20241106,114400,157890730,5750,5780,5780,5750,11
20241106,114300,157827180,5750,5760,5760,5750,40
20241106,114200,157597150,5770,5770,5770,5770,0
20241106,114100,157597150,5770,5770,5770,5770,6
20241106,114000,157562530,5770,5790,5790,5770,2
20241106,113900,157550970,5780,5780,5780,5780,1
20241106,113800,157545190,5790,5790,5790,5790,1
20241106,113700,157539400,5760,5770,5770,5760,22
20241106,113600,157412520,5810,5810,5810,5810,0
20241106,113500,157412520,5810,5810,5810,5810,120
20241106,113400,156715320,5820,5820,5820,5820,0
20241106,113300,156715320,5820,5780,5820,5770,57
20241106,113200,156385610,5780,5780,5780,5780,10
20241106,113100,156327810,5780,5780,5780,5780,1
20241106,113000,156322030,5780,5780,5780,5780,0
20241106,112900,156322030,5780,5770,5780,5770,7
20241106,112800,156281610,5760,5760,5760,5760,0
20241106,112700,156281610,5760,5760,5760,5760,0
20241106,112600,156281610,5760,5760,5760,5760,0
20241106,112500,156281610,5760,5760,5760,5760,0
20241106,112400,156281610,5760,5760,5760,5760,0
20241106,112300,156281610,5760,5760,5760,5760,21
20241106,112200,156160650,5780,5780,5780,5780,0
20241106,112100,156160650,5780,5780,5780,5780,3
20241106,112000,156143310,5780,5770,5780,5770,47
20241106,111900,155871940,5770,5770,5770,5770,300
20241106,111800,154140940,5770,5770,5770,5770,0
20241106,111700,154140940,5770,5770,5770,5770,20
20241106,111600,154025540,5760,5760,5760,5760,10
20241106,111500,153967940,5760,5760,5760,5760,0
20241106,111400,153967940,5760,5760,5760,5760,2
20241106,111300,153956420,5780,5780,5780,5780,0
20241106,111200,153956420,5780,5780,5780,5780,0
20241106,111100,153956420,5780,5770,5780,5770,35
20241106,111000,153754130,5780,5780,5780,5780,1
20241106,110900,153748350,5780,5750,5780,5750,36
20241106,110800,153540400,5790,5790,5790,5790,0
20241106,110700,153540400,5790,5790,5790,5790,10
20241106,110600,153482500,5760,5760,5760,5760,14
20241106,110500,153401860,5810,5810,5810,5810,1
20241106,110400,153396050,5820,5810,5820,5810,20
20241106,110300,153279770,5760,5820,5820,5760,31
20241106,110200,153099590,5820,5760,5820,5760,40
20241106,110100,152868880,5760,5760,5760,5760,0
20241106,110000,152868880,5760,5760,5760,5760,0
20241106,105900,152868880,5760,5760,5760,5760,0
20241106,105800,152868880,5760,5760,5760,5760,15
20241106,105700,152782480,5780,5770,5780,5770,40
20241106,105600,152551480,5780,5760,5780,5760,38
20241106,105500,152332570,5760,5760,5760,5760,0
20241106,105400,152332570,5760,5760,5760,5760,0
20241106,105300,152332570,5760,5760,5760,5760,0
20241106,105200,152332570,5760,5750,5760,5750,2
20241106,105100,152321060,5750,5760,5760,5750,137
20241106,105000,151532710,5760,5760,5760,5760,1
20241106,104900,151526950,5750,5750,5750,5750,1
20241106,104800,151521200,5760,5760,5760,5760,2
20241106,104700,151509680,5760,5760,5760,5760,1
20241106,104600,151503920,5750,5750,5750,5750,1
20241106,104500,151498170,5760,5760,5760,5760,0
20241106,104400,151498170,5760,5760,5760,5760,353
20241106,104300,149464890,5760,5750,5760,5750,2
20241106,104200,149453380,5740,5740,5740,5740,0
20241106,104100,149453380,5740,5740,5740,5740,1
20241106,104000,149447640,5760,5760,5760,5760,0
20241106,103900,149447640,5760,5760,5760,5760,2
20241106,103800,149436120,5760,5760,5760,5760,1
20241106,103700,149430360,5760,5750,5760,5750,112
20241106,103600,148786350,5740,5740,5740,5740,0
20241106,103500,148786350,5740,5750,5750,5740,15
20241106,103400,148700110,5750,5750,5750,5750,0
20241106,103300,148700110,5750,5750,5750,5750,2
20241106,103200,148688610,5750,5750,5750,5750,0
20241106,103100,148688610,5750,5750,5750,5750,1
20241106,103000,148682860,5750,5750,5750,5750,27
20241106,102900,148527610,5720,5720,5720,5720,1
20241106,102800,148521890,5750,5750,5750,5750,3
20241106,102700,148504640,5750,5720,5750,5720,91
20241106,102600,147984090,5750,5750,5750,5750,200
20241106,102500,146834090,5750,5720,5750,5710,131
20241106,102400,146085650,5720,5730,5730,5720,110
20241106,102300,145455360,5750,5750,5750,5750,0
20241106,102200,145455360,5750,5750,5750,5750,0
20241106,102100,145455360,5750,5750,5750,5750,1
20241106,102000,145449610,5750,5750,5750,5750,1
20241106,101900,145443860,5740,5740,5740,5740,6
20241106,101800,145409420,5730,5730,5730,5730,146
20241106,101700,144572840,5720,5720,5720,5720,3
20241106,101600,144555680,5730,5710,5730,5710,228
20241106,101500,143249800,5730,5760,5760,5730,194
20241106,101400,142137910,5760,5760,5760,5760,2
20241106,101300,142126390,5760,5730,5760,5730,101
20241106,101200,141547630,5730,5740,5760,5730,101
20241106,101100,140966600,5730,5720,5730,5720,141
20241106,101000,140159000,5710,5690,5710,5690,443
20241106,100900,137636230,5690,5690,5690,5680,389
20241106,100800,135422900,5690,5690,5690,5690,270
20241106,100700,133886600,5690,5690,5690,5690,424
20241106,100600,131474040,5700,5700,5700,5700,105
20241106,100500,130875540,5700,5700,5700,5700,1
20241106,100400,130869840,5720,5720,5720,5720,30
20241106,100300,130698240,5720,5720,5720,5720,0
20241106,100200,130698240,5720,5720,5720,5720,4
20241106,100100,130675360,5690,5690,5690,5690,1
20241106,100000,130669670,5720,5720,5720,5720,1
20241106,095900,130663950,5680,5710,5710,5680,92
20241106,095800,130139830,5710,5710,5710,5710,6
20241106,095700,130105570,5710,5690,5710,5690,266
20241106,095600,128589640,5690,5690,5690,5680,25
20241106,095500,128447570,5670,5690,5690,5670,21
20241106,095400,128328120,5690,5690,5690,5690,1
20241106,095300,128322430,5670,5690,5690,5670,22
20241106,095200,128197280,5690,5670,5700,5670,261
20241106,095100,126712280,5700,5700,5700,5700,7
20241106,095000,126672380,5690,5700,5700,5680,105
20241106,094900,126075910,5700,5680,5700,5670,267
20241106,094800,124560670,5690,5700,5700,5690,19
20241106,094700,124452470,5700,5700,5700,5690,104
20241106,094600,123859680,5700,5690,5700,5690,202
20241106,094500,122708290,5700,5680,5700,5680,3
20241106,094400,122691210,5700,5700,5710,5680,572
20241106,094300,119431720,5720,5720,5720,5720,23
20241106,094200,119300160,5700,5710,5720,5700,113
20241106,094100,118655890,5710,5710,5710,5710,2
20241106,094000,118644470,5720,5720,5720,5720,1
20241106,093900,118638750,5700,5710,5710,5700,480
20241106,093800,115902730,5720,5720,5720,5720,12
20241106,093700,115834090,5710,5710,5710,5700,815
20241106,093600,111185440,5690,5670,5690,5670,13
20241106,093500,111111490,5680,5720,5720,5680,1381
20241106,093400,103256910,5690,5700,5720,5680,122
20241106,093300,102560610,5680,5700,5700,5680,305
20241106,093200,100827750,5700,5710,5710,5680,11
20241106,093100,100765120,5710,5690,5710,5680,439
20241106,093000,98269680,5690,5700,5700,5690,346
20241106,092900,96300600,5710,5700,5710,5700,3
20241106,092800,96283490,5740,5730,5740,5690,1227
20241106,092700,89269030,5730,5740,5740,5720,969
20241106,092600,83708300,5720,5740,5740,5720,1597
20241106,092500,74553280,5760,5750,5760,5740,198
20241106,092400,73414770,5750,5760,5770,5750,524
20241106,092300,70396680,5770,5790,5790,5770,1756
20241106,092200,60254650,5800,5810,5810,5800,379
20241106,092100,58055970,5830,5820,5830,5820,14
20241106,092000,57974480,5820,5830,5830,5820,849
20241106,091900,53027130,5830,5830,5830,5830,24
20241106,091800,52887210,5830,5830,5830,5830,200
20241106,091700,51721210,5830,5830,5830,5820,163
20241106,091600,50770940,5830,5830,5840,5830,425
20241106,091500,48292520,5840,5840,5840,5840,236
20241106,091400,46914280,5840,5850,5850,5840,506
20241106,091300,43958440,5850,5890,5890,5850,706
20241106,091200,39827050,5890,5890,5890,5890,1
20241106,091100,39821160,5860,5860,5860,5860,177
20241106,091000,38783940,5860,5900,5900,5860,3
20241106,090900,38766280,5860,5870,5870,5860,150
20241106,090800,37886280,5900,5860,5910,5860,231
20241106,090700,36531370,5860,5860,5860,5860,4
20241106,090600,36507930,5860,5860,5860,5860,431
20241106,090500,33982270,5860,5860,5860,5860,380
20241106,090400,31755470,5860,5900,5910,5860,97
20241106,090300,31183200,5920,5930,5930,5920,4602
20241106,090200,3938730,5930,5980,5980,5930,367
20241106,090100,1760370,5930,5940,5940,5930,45
20241106,090000,1493510,5990,6000,6000,5990,249