KissMeData/175140/min/candle-20241106.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241106,202600,351648780,5070,5070,5070,5070,1191
20241106,202500,351648780,5070,5070,5070,5070,0
20241106,202400,351648780,5070,5070,5070,5070,0
20241106,202300,351648780,5070,5070,5070,5070,0
20241106,202200,351648780,5070,5070,5070,5070,0
20241106,202100,351648780,5070,5070,5070,5070,0
20241106,202000,351648780,5070,5070,5070,5070,0
20241106,201900,351648780,5070,5070,5070,5070,0
20241106,201800,351648780,5070,5070,5070,5070,0
20241106,201700,351648780,5070,5070,5070,5070,0
20241106,201600,351648780,5070,5070,5070,5070,0
20241106,201500,351648780,5070,5070,5070,5070,0
20241106,201400,351648780,5070,5070,5070,5070,0
20241106,201300,351648780,5070,5070,5070,5070,0
20241106,201200,351648780,5070,5070,5070,5070,0
20241106,201100,351648780,5070,5070,5070,5070,0
20241106,201000,351648780,5070,5070,5070,5070,0
20241106,200900,351648780,5070,5070,5070,5070,0
20241106,200800,351648780,5070,5070,5070,5070,0
20241106,200700,351648780,5070,5070,5070,5070,0
20241106,200600,351648780,5070,5070,5070,5070,0
20241106,200500,351648780,5070,5070,5070,5070,0
20241106,200400,351648780,5070,5070,5070,5070,0
20241106,200300,351648780,5070,5070,5070,5070,0
20241106,200200,351648780,5070,5070,5070,5070,0
20241106,200100,351648780,5070,5070,5070,5070,0
20241106,200000,351648780,5070,5070,5070,5070,0
20241106,195900,351648780,5070,5070,5070,5070,0
20241106,195800,351648780,5070,5070,5070,5070,0
20241106,195700,351648780,5070,5070,5070,5070,0
20241106,195600,351648780,5070,5070,5070,5070,1191
20241106,195500,351648780,5070,5070,5070,5070,0
20241106,195400,351648780,5070,5070,5070,5070,0
20241106,195300,351648780,5070,5070,5070,5070,0
20241106,195200,351648780,5070,5070,5070,5070,0
20241106,195100,351648780,5070,5070,5070,5070,0
20241106,195000,351648780,5070,5070,5070,5070,0
20241106,194900,351648780,5070,5070,5070,5070,0
20241106,194800,351648780,5070,5070,5070,5070,0
20241106,194700,351648780,5070,5070,5070,5070,0
20241106,194600,351648780,5070,5070,5070,5070,0
20241106,194500,351648780,5070,5070,5070,5070,0
20241106,194400,351648780,5070,5070,5070,5070,0
20241106,194300,351648780,5070,5070,5070,5070,0
20241106,194200,351648780,5070,5070,5070,5070,0
20241106,194100,351648780,5070,5070,5070,5070,0
20241106,194000,351648780,5070,5070,5070,5070,0
20241106,193900,351648780,5070,5070,5070,5070,0
20241106,193800,351648780,5070,5070,5070,5070,0
20241106,193700,351648780,5070,5070,5070,5070,0
20241106,193600,351648780,5070,5070,5070,5070,0
20241106,193500,351648780,5070,5070,5070,5070,0
20241106,193400,351648780,5070,5070,5070,5070,0
20241106,193300,351648780,5070,5070,5070,5070,0
20241106,193200,351648780,5070,5070,5070,5070,0
20241106,193100,351648780,5070,5070,5070,5070,0
20241106,193000,351648780,5070,5070,5070,5070,0
20241106,192900,351648780,5070,5070,5070,5070,0
20241106,192800,351648780,5070,5070,5070,5070,0
20241106,192700,351648780,5070,5070,5070,5070,0
20241106,192600,351648780,5070,5070,5070,5070,1191
20241106,192500,351648780,5070,5070,5070,5070,0
20241106,192400,351648780,5070,5070,5070,5070,0
20241106,192300,351648780,5070,5070,5070,5070,0
20241106,192200,351648780,5070,5070,5070,5070,0
20241106,192100,351648780,5070,5070,5070,5070,0
20241106,192000,351648780,5070,5070,5070,5070,0
20241106,191900,351648780,5070,5070,5070,5070,0
20241106,191800,351648780,5070,5070,5070,5070,0
20241106,191700,351648780,5070,5070,5070,5070,0
20241106,191600,351648780,5070,5070,5070,5070,0
20241106,191500,351648780,5070,5070,5070,5070,0
20241106,191400,351648780,5070,5070,5070,5070,0
20241106,191300,351648780,5070,5070,5070,5070,0
20241106,191200,351648780,5070,5070,5070,5070,0
20241106,191100,351648780,5070,5070,5070,5070,0
20241106,191000,351648780,5070,5070,5070,5070,0
20241106,190900,351648780,5070,5070,5070,5070,0
20241106,190800,351648780,5070,5070,5070,5070,0
20241106,190700,351648780,5070,5070,5070,5070,0
20241106,190600,351648780,5070,5070,5070,5070,0
20241106,190500,351648780,5070,5070,5070,5070,0
20241106,190400,351648780,5070,5070,5070,5070,0
20241106,190300,351648780,5070,5070,5070,5070,0
20241106,190200,351648780,5070,5070,5070,5070,0
20241106,190100,351648780,5070,5070,5070,5070,0
20241106,190000,351648780,5070,5070,5070,5070,0
20241106,185900,351648780,5070,5070,5070,5070,0
20241106,185800,351648780,5070,5070,5070,5070,0
20241106,185700,351648780,5070,5070,5070,5070,0
20241106,185600,351648780,5070,5070,5070,5070,1191
20241106,185500,351648780,5070,5070,5070,5070,0
20241106,185400,351648780,5070,5070,5070,5070,0
20241106,185300,351648780,5070,5070,5070,5070,0
20241106,185200,351648780,5070,5070,5070,5070,0
20241106,185100,351648780,5070,5070,5070,5070,0
20241106,185000,351648780,5070,5070,5070,5070,0
20241106,184900,351648780,5070,5070,5070,5070,0
20241106,184800,351648780,5070,5070,5070,5070,0
20241106,184700,351648780,5070,5070,5070,5070,0
20241106,184600,351648780,5070,5070,5070,5070,0
20241106,184500,351648780,5070,5070,5070,5070,0
20241106,184400,351648780,5070,5070,5070,5070,0
20241106,184300,351648780,5070,5070,5070,5070,0
20241106,184200,351648780,5070,5070,5070,5070,0
20241106,184100,351648780,5070,5070,5070,5070,0
20241106,184000,351648780,5070,5070,5070,5070,0
20241106,183900,351648780,5070,5070,5070,5070,0
20241106,183800,351648780,5070,5070,5070,5070,0
20241106,183700,351648780,5070,5070,5070,5070,0
20241106,183600,351648780,5070,5070,5070,5070,0
20241106,183500,351648780,5070,5070,5070,5070,0
20241106,183400,351648780,5070,5070,5070,5070,0
20241106,183300,351648780,5070,5070,5070,5070,0
20241106,183200,351648780,5070,5070,5070,5070,0
20241106,183100,351648780,5070,5070,5070,5070,0
20241106,183000,351648780,5070,5070,5070,5070,0
20241106,182900,351648780,5070,5070,5070,5070,0
20241106,182800,351648780,5070,5070,5070,5070,0
20241106,182700,351648780,5070,5070,5070,5070,0
20241106,182600,351648780,5070,5070,5070,5070,1191
20241106,182500,351648780,5070,5070,5070,5070,0
20241106,182400,351648780,5070,5070,5070,5070,0
20241106,182300,351648780,5070,5070,5070,5070,0
20241106,182200,351648780,5070,5070,5070,5070,0
20241106,182100,351648780,5070,5070,5070,5070,0
20241106,182000,351648780,5070,5070,5070,5070,0
20241106,181900,351648780,5070,5070,5070,5070,0
20241106,181800,351648780,5070,5070,5070,5070,0
20241106,181700,351648780,5070,5070,5070,5070,0
20241106,181600,351648780,5070,5070,5070,5070,0
20241106,181500,351648780,5070,5070,5070,5070,0
20241106,181400,351648780,5070,5070,5070,5070,0
20241106,181300,351648780,5070,5070,5070,5070,0
20241106,181200,351648780,5070,5070,5070,5070,0
20241106,181100,351648780,5070,5070,5070,5070,0
20241106,181000,351648780,5070,5070,5070,5070,0
20241106,180900,351648780,5070,5070,5070,5070,0
20241106,180800,351648780,5070,5070,5070,5070,0
20241106,180700,351648780,5070,5070,5070,5070,0
20241106,180600,351648780,5070,5070,5070,5070,0
20241106,180500,351648780,5070,5070,5070,5070,0
20241106,180400,351648780,5070,5070,5070,5070,0
20241106,180300,351648780,5070,5070,5070,5070,0
20241106,180200,351648780,5070,5070,5070,5070,0
20241106,180100,351648780,5070,5070,5070,5070,0
20241106,180000,351648780,5070,5070,5070,5070,0
20241106,175900,351648780,5070,5070,5070,5070,0
20241106,175800,351648780,5070,5070,5070,5070,0
20241106,175700,351648780,5070,5070,5070,5070,0
20241106,175600,351648780,5070,5070,5070,5070,1191
20241106,175500,351648780,5070,5070,5070,5070,0
20241106,175400,351648780,5070,5070,5070,5070,0
20241106,175300,351648780,5070,5070,5070,5070,0
20241106,175200,351648780,5070,5070,5070,5070,0
20241106,175100,351648780,5070,5070,5070,5070,0
20241106,175000,351648780,5070,5070,5070,5070,0
20241106,174900,351648780,5070,5070,5070,5070,0
20241106,174800,351648780,5070,5070,5070,5070,0
20241106,174700,351648780,5070,5070,5070,5070,0
20241106,174600,351648780,5070,5070,5070,5070,0
20241106,174500,351648780,5070,5070,5070,5070,0
20241106,174400,351648780,5070,5070,5070,5070,0
20241106,174300,351648780,5070,5070,5070,5070,0
20241106,174200,351648780,5070,5070,5070,5070,0
20241106,174100,351648780,5070,5070,5070,5070,0
20241106,174000,351648780,5070,5070,5070,5070,0
20241106,173900,351648780,5070,5070,5070,5070,0
20241106,173800,351648780,5070,5070,5070,5070,0
20241106,173700,351648780,5070,5070,5070,5070,0
20241106,173600,351648780,5070,5070,5070,5070,0
20241106,173500,351648780,5070,5070,5070,5070,0
20241106,173400,351648780,5070,5070,5070,5070,0
20241106,173300,351648780,5070,5070,5070,5070,0
20241106,173200,351648780,5070,5070,5070,5070,0
20241106,173100,351648780,5070,5070,5070,5070,0
20241106,173000,351648780,5070,5070,5070,5070,0
20241106,172900,351648780,5070,5070,5070,5070,0
20241106,172800,351648780,5070,5070,5070,5070,0
20241106,172700,351648780,5070,5070,5070,5070,0
20241106,172600,351648780,5070,5070,5070,5070,1191
20241106,172500,351648780,5070,5070,5070,5070,0
20241106,172400,351648780,5070,5070,5070,5070,0
20241106,172300,351648780,5070,5070,5070,5070,0
20241106,172200,351648780,5070,5070,5070,5070,0
20241106,172100,351648780,5070,5070,5070,5070,0
20241106,172000,351648780,5070,5070,5070,5070,0
20241106,171900,351648780,5070,5070,5070,5070,0
20241106,171800,351648780,5070,5070,5070,5070,0
20241106,171700,351648780,5070,5070,5070,5070,0
20241106,171600,351648780,5070,5070,5070,5070,0
20241106,171500,351648780,5070,5070,5070,5070,0
20241106,171400,351648780,5070,5070,5070,5070,0
20241106,171300,351648780,5070,5070,5070,5070,0
20241106,171200,351648780,5070,5070,5070,5070,0
20241106,171100,351648780,5070,5070,5070,5070,0
20241106,171000,351648780,5070,5070,5070,5070,0
20241106,170900,351648780,5070,5070,5070,5070,0
20241106,170800,351648780,5070,5070,5070,5070,0
20241106,170700,351648780,5070,5070,5070,5070,0
20241106,170600,351648780,5070,5070,5070,5070,0
20241106,170500,351648780,5070,5070,5070,5070,0
20241106,170400,351648780,5070,5070,5070,5070,0
20241106,170300,351648780,5070,5070,5070,5070,0
20241106,170200,351648780,5070,5070,5070,5070,0
20241106,170100,351648780,5070,5070,5070,5070,0
20241106,170000,351648780,5070,5070,5070,5070,0
20241106,165900,351648780,5070,5070,5070,5070,0
20241106,165800,351648780,5070,5070,5070,5070,0
20241106,165700,351648780,5070,5070,5070,5070,0
20241106,165600,351648780,5070,5070,5070,5070,1191
20241106,165500,351648780,5070,5070,5070,5070,0
20241106,165400,351648780,5070,5070,5070,5070,0
20241106,165300,351648780,5070,5070,5070,5070,0
20241106,165200,351648780,5070,5070,5070,5070,0
20241106,165100,351648780,5070,5070,5070,5070,0
20241106,165000,351648780,5070,5070,5070,5070,0
20241106,164900,351648780,5070,5070,5070,5070,0
20241106,164800,351648780,5070,5070,5070,5070,0
20241106,164700,351648780,5070,5070,5070,5070,0
20241106,164600,351648780,5070,5070,5070,5070,0
20241106,164500,351648780,5070,5070,5070,5070,0
20241106,164400,351648780,5070,5070,5070,5070,0
20241106,164300,351648780,5070,5070,5070,5070,0
20241106,164200,351648780,5070,5070,5070,5070,0
20241106,164100,351648780,5070,5070,5070,5070,0
20241106,164000,351648780,5070,5070,5070,5070,0
20241106,163900,351648780,5070,5070,5070,5070,0
20241106,163800,351648780,5070,5070,5070,5070,0
20241106,163700,351648780,5070,5070,5070,5070,0
20241106,163600,351648780,5070,5070,5070,5070,0
20241106,163500,351648780,5070,5070,5070,5070,0
20241106,163400,351648780,5070,5070,5070,5070,0
20241106,163300,351648780,5070,5070,5070,5070,0
20241106,163200,351648780,5070,5070,5070,5070,0
20241106,163100,351648780,5070,5070,5070,5070,0
20241106,163000,351648780,5070,5070,5070,5070,0
20241106,162900,351648780,5070,5070,5070,5070,0
20241106,162800,351648780,5070,5070,5070,5070,0
20241106,162700,351648780,5070,5070,5070,5070,0
20241106,162600,351648780,5070,5070,5070,5070,1191
20241106,162500,351648780,5070,5070,5070,5070,0
20241106,162400,351648780,5070,5070,5070,5070,0
20241106,162300,351648780,5070,5070,5070,5070,0
20241106,162200,351648780,5070,5070,5070,5070,0
20241106,162100,351648780,5070,5070,5070,5070,0
20241106,162000,351648780,5070,5070,5070,5070,0
20241106,161900,351648780,5070,5070,5070,5070,0
20241106,161800,351648780,5070,5070,5070,5070,0
20241106,161700,351648780,5070,5070,5070,5070,0
20241106,161600,351648780,5070,5070,5070,5070,0
20241106,161500,351648780,5070,5070,5070,5070,0
20241106,161400,351648780,5070,5070,5070,5070,0
20241106,161300,351648780,5070,5070,5070,5070,0
20241106,161200,351648780,5070,5070,5070,5070,0
20241106,161100,351648780,5070,5070,5070,5070,0
20241106,161000,351648780,5070,5070,5070,5070,0
20241106,160900,351648780,5070,5070,5070,5070,0
20241106,160800,351648780,5070,5070,5070,5070,0
20241106,160700,351648780,5070,5070,5070,5070,0
20241106,160600,351648780,5070,5070,5070,5070,0
20241106,160500,351648780,5070,5070,5070,5070,0
20241106,160400,351648780,5070,5070,5070,5070,0
20241106,160300,351648780,5070,5070,5070,5070,0
20241106,160200,351648780,5070,5070,5070,5070,0
20241106,160100,351648780,5070,5070,5070,5070,0
20241106,160000,351648780,5070,5070,5070,5070,0
20241106,155900,351648780,5070,5070,5070,5070,0
20241106,155800,351648780,5070,5070,5070,5070,0
20241106,155700,351648780,5070,5070,5070,5070,0
20241106,155600,351648780,5070,5070,5070,5070,1191
20241106,155500,351648780,5070,5070,5070,5070,0
20241106,155400,351648780,5070,5070,5070,5070,0
20241106,155300,351648780,5070,5070,5070,5070,0
20241106,155200,351648780,5070,5070,5070,5070,0
20241106,155100,351648780,5070,5070,5070,5070,0
20241106,155000,351648780,5070,5070,5070,5070,0
20241106,154900,351648780,5070,5070,5070,5070,0
20241106,154800,351648780,5070,5070,5070,5070,0
20241106,154700,351648780,5070,5070,5070,5070,0
20241106,154600,351648780,5070,5070,5070,5070,0
20241106,154500,351648780,5070,5070,5070,5070,0
20241106,154400,351648780,5070,5070,5070,5070,0
20241106,154300,351648780,5070,5070,5070,5070,0
20241106,154200,351648780,5070,5070,5070,5070,0
20241106,154100,351648780,5070,5070,5070,5070,0
20241106,154000,351648780,5070,5070,5070,5070,0
20241106,153900,351648780,5070,5070,5070,5070,0
20241106,153800,351648780,5070,5070,5070,5070,0
20241106,153700,351648780,5070,5070,5070,5070,0
20241106,153600,351648780,5070,5070,5070,5070,0
20241106,153500,351648780,5070,5070,5070,5070,0
20241106,153400,351648780,5070,5070,5070,5070,0
20241106,153300,351648780,5070,5070,5070,5070,0
20241106,153200,351648780,5070,5070,5070,5070,0
20241106,153100,351648780,5070,5070,5070,5070,0
20241106,153000,351648780,5070,5070,5070,5070,1191
20241106,152900,345610410,5110,5110,5110,5110,0
20241106,152800,345610410,5110,5110,5110,5110,0
20241106,152700,345610410,5110,5110,5110,5110,0
20241106,152600,345610410,5110,5110,5110,5110,0
20241106,152500,345610410,5110,5110,5110,5110,0
20241106,152400,345610410,5110,5110,5110,5110,0
20241106,152300,345610410,5110,5110,5110,5110,0
20241106,152200,345610410,5110,5110,5110,5110,0
20241106,152100,345610410,5110,5110,5110,5110,0
20241106,152000,345610410,5110,5110,5110,5110,0
20241106,151900,345610410,5110,5080,5110,5080,202
20241106,151800,344584190,5110,5090,5110,5080,154
20241106,151700,343800840,5110,5110,5110,5110,126
20241106,151600,343156980,5110,5110,5110,5110,0
20241106,151500,343156980,5110,5100,5110,5100,993
20241106,151400,338092670,5110,5110,5110,5110,2243
20241106,151300,326630940,5130,5110,5130,5100,522
20241106,151200,323966840,5130,5130,5130,5130,0
20241106,151100,323966840,5130,5100,5130,5100,404
20241106,151000,321906360,5130,5100,5130,5100,402
20241106,150900,319856100,5100,5110,5110,5100,800
20241106,150800,315774850,5140,5140,5140,5140,0
20241106,150700,315774850,5140,5140,5140,5140,0
20241106,150600,315774850,5140,5130,5140,5130,300
20241106,150500,314234850,5140,5140,5140,5140,0
20241106,150400,314234850,5140,5130,5140,5100,279
20241106,150300,312809450,5140,5140,5140,5140,0
20241106,150200,312809450,5140,5140,5140,5140,0
20241106,150100,312809450,5140,5130,5140,5130,200
20241106,150000,311781910,5140,5140,5140,5140,200
20241106,145900,310753910,5140,5090,5140,5090,428
20241106,145800,308572720,5110,5110,5110,5110,0
20241106,145700,308572720,5110,5110,5110,5110,1
20241106,145600,308567610,5090,5110,5110,5090,167
20241106,145500,307714580,5110,5110,5110,5110,0
20241106,145400,307714580,5110,5110,5110,5110,0
20241106,145300,307714580,5110,5110,5110,5110,10
20241106,145200,307663480,5110,5110,5110,5110,0
20241106,145100,307663480,5110,5110,5110,5110,0
20241106,145000,307663480,5110,5110,5110,5110,10
20241106,144900,307612380,5110,5110,5110,5110,0
20241106,144800,307612380,5110,5110,5110,5110,0
20241106,144700,307612380,5110,5110,5110,5110,0
20241106,144600,307612380,5110,5110,5110,5110,0
20241106,144500,307612380,5110,5110,5110,5110,1
20241106,144400,307607270,5080,5080,5080,5080,27
20241106,144300,307470110,5110,5110,5110,5110,0
20241106,144200,307470110,5110,5110,5110,5110,0
20241106,144100,307470110,5110,5110,5110,5110,0
20241106,144000,307470110,5110,5110,5110,5110,297
20241106,143900,305952440,5110,5110,5110,5110,0
20241106,143800,305952440,5110,5110,5110,5110,0
20241106,143700,305952440,5110,5110,5110,5110,5
20241106,143600,305926890,5110,5110,5110,5110,0
20241106,143500,305926890,5110,5090,5110,5090,240
20241106,143400,304701270,5110,5090,5110,5090,941
20241106,143300,299911560,5090,5090,5090,5090,195
20241106,143200,298919010,5090,5090,5090,5090,158
20241106,143100,298114790,5090,5090,5090,5090,0
20241106,143000,298114790,5090,5090,5090,5090,0
20241106,142900,298114790,5090,5090,5090,5090,0
20241106,142800,298114790,5090,5090,5090,5090,0
20241106,142700,298114790,5090,5090,5090,5090,0
20241106,142600,298114790,5090,5090,5090,5090,0
20241106,142500,298114790,5090,5090,5090,5090,0
20241106,142400,298114790,5090,5090,5090,5090,0
20241106,142300,298114790,5090,5060,5090,5060,166
20241106,142200,297272820,5080,5060,5080,5060,1608
20241106,142100,289128260,5080,5080,5080,5080,0
20241106,142000,289128260,5080,5080,5080,5080,0
20241106,141900,289128260,5080,5080,5080,5080,1
20241106,141800,289123180,5060,5060,5060,5060,400
20241106,141700,287099180,5090,5090,5090,5090,0
20241106,141600,287099180,5090,5090,5090,5090,0
20241106,141500,287099180,5090,5090,5090,5090,0
20241106,141400,287099180,5090,5070,5090,5060,681
20241106,141300,283648630,5090,5090,5090,5090,0
20241106,141200,283648630,5090,5090,5090,5090,0
20241106,141100,283648630,5090,5090,5090,5090,0
20241106,141000,283648630,5090,5090,5090,5090,0
20241106,140900,283648630,5090,5080,5090,5080,450
20241106,140800,281362620,5080,5080,5080,5080,1
20241106,140700,281357540,5060,5060,5060,5060,0
20241106,140600,281357540,5060,5060,5060,5060,0
20241106,140500,281357540,5060,5060,5060,5060,0
20241106,140400,281357540,5060,5060,5060,5060,750
20241106,140300,277562540,5060,5060,5060,5060,250
20241106,140200,276297540,5050,5050,5050,5050,250
20241106,140100,275035040,5060,5060,5060,5060,150
20241106,140000,274276040,5060,5080,5080,5060,324
20241106,135900,272633000,5110,5110,5110,5110,0
20241106,135800,272633000,5110,5110,5110,5110,0
20241106,135700,272633000,5110,5110,5110,5110,0
20241106,135600,272633000,5110,5110,5110,5110,0
20241106,135500,272633000,5110,5110,5110,5110,0
20241106,135400,272633000,5110,5110,5110,5110,0
20241106,135300,272633000,5110,5110,5110,5110,0
20241106,135200,272633000,5110,5110,5110,5110,0
20241106,135100,272633000,5110,5110,5110,5110,0
20241106,135000,272633000,5110,5110,5110,5110,0
20241106,134900,272633000,5110,5110,5110,5110,0
20241106,134800,272633000,5110,5110,5110,5110,0
20241106,134700,272633000,5110,5110,5110,5110,1
20241106,134600,272627890,5090,5100,5100,5090,30
20241106,134500,272474990,5110,5090,5110,5070,61
20241106,134400,272165360,5120,5120,5120,5120,0
20241106,134300,272165360,5120,5120,5120,5120,0
20241106,134200,272165360,5120,5120,5120,5120,0
20241106,134100,272165360,5120,5070,5120,5070,829
20241106,134000,267962280,5070,5070,5070,5070,0
20241106,133900,267962280,5070,5070,5070,5070,0
20241106,133800,267962280,5070,5070,5070,5070,430
20241106,133700,265782180,5060,5060,5060,5060,12
20241106,133600,265721460,5070,5070,5070,5070,0
20241106,133500,265721460,5070,5060,5070,5050,1181
20241106,133400,259749590,5070,5070,5070,5070,1
20241106,133300,259744520,5060,5070,5070,5060,247
20241106,133200,258493230,5080,5100,5100,5080,85
20241106,133100,258061390,5120,5120,5120,5120,0
20241106,133000,258061390,5120,5120,5120,5120,0
20241106,132900,258061390,5120,5110,5120,5110,7
20241106,132800,258025600,5110,5110,5110,5110,3
20241106,132700,258010270,5120,5120,5120,5120,0
20241106,132600,258010270,5120,5120,5120,5120,1
20241106,132500,258005150,5100,5100,5100,5100,0
20241106,132400,258005150,5100,5100,5100,5100,30
20241106,132300,257852150,5120,5120,5120,5120,0
20241106,132200,257852150,5120,5120,5120,5120,0
20241106,132100,257852150,5120,5120,5120,5120,0
20241106,132000,257852150,5120,5120,5120,5120,1200
20241106,131900,251708150,5120,5120,5120,5120,0
20241106,131800,251708150,5120,5120,5120,5120,3
20241106,131700,251692790,5120,5120,5120,5120,0
20241106,131600,251692790,5120,5120,5120,5120,0
20241106,131500,251692790,5120,5120,5120,5120,5
20241106,131400,251667190,5120,5120,5120,5120,0
20241106,131300,251667190,5120,5120,5120,5120,0
20241106,131200,251667190,5120,5120,5120,5120,12
20241106,131100,251605750,5120,5120,5120,5120,0
20241106,131000,251605750,5120,5120,5120,5120,200
20241106,130900,250581750,5120,5120,5120,5120,0
20241106,130800,250581750,5120,5120,5120,5120,0
20241106,130700,250581750,5120,5120,5120,5120,0
20241106,130600,250581750,5120,5090,5120,5090,94
20241106,130500,250103260,5130,5130,5130,5130,0
20241106,130400,250103260,5130,5130,5130,5130,1
20241106,130300,250098130,5140,5140,5140,5140,0
20241106,130200,250098130,5140,5140,5140,5140,0
20241106,130100,250098130,5140,5110,5140,5110,101
20241106,130000,249580450,5110,5110,5110,5110,0
20241106,125900,249580450,5110,5110,5110,5110,0
20241106,125800,249580450,5110,5110,5110,5110,0
20241106,125700,249580450,5110,5110,5110,5110,0
20241106,125600,249580450,5110,5110,5110,5110,1
20241106,125500,249575340,5080,5080,5080,5080,8
20241106,125400,249534700,5080,5080,5080,5070,36
20241106,125300,249351960,5110,5110,5110,5110,0
20241106,125200,249351960,5110,5110,5110,5110,0
20241106,125100,249351960,5110,5110,5110,5110,101
20241106,125000,248835850,5080,5090,5090,5080,46
20241106,124900,248601870,5090,5090,5090,5090,3
20241106,124800,248586600,5110,5110,5110,5110,0
20241106,124700,248586600,5110,5110,5110,5110,0
20241106,124600,248586600,5110,5110,5110,5110,0
20241106,124500,248586600,5110,5110,5110,5110,0
20241106,124400,248586600,5110,5110,5110,5110,0
20241106,124300,248586600,5110,5090,5110,5070,101
20241106,124200,248074260,5090,5090,5090,5090,982
20241106,124100,243075880,5090,5090,5090,5090,0
20241106,124000,243075880,5090,5070,5090,5060,50
20241106,123900,242822780,5100,5100,5100,5100,0
20241106,123800,242822780,5100,5100,5100,5100,0
20241106,123700,242822780,5100,5100,5100,5100,0
20241106,123600,242822780,5100,5070,5100,5070,421
20241106,123500,240688280,5100,5070,5100,5070,38
20241106,123400,240495530,5070,5070,5070,5070,370
20241106,123300,238619630,5100,5100,5100,5100,0
20241106,123200,238619630,5100,5100,5100,5100,0
20241106,123100,238619630,5100,5100,5100,5100,1
20241106,123000,238614530,5070,5070,5100,5070,477
20241106,122900,236196110,5100,5100,5100,5100,0
20241106,122800,236196110,5100,5100,5100,5100,1
20241106,122700,236191010,5070,5080,5080,5070,995
20241106,122600,231140360,5110,5090,5110,5090,501
20241106,122500,228590250,5110,5110,5110,5110,4
20241106,122400,228569810,5100,5100,5100,5100,321
20241106,122300,226932710,5110,5110,5110,5110,0
20241106,122200,226932710,5110,5110,5110,5110,100
20241106,122100,226421710,5110,5100,5110,5100,31
20241106,122000,226263600,5110,5110,5110,5110,0
20241106,121900,226263600,5110,5100,5110,5100,4
20241106,121800,226243190,5110,5110,5110,5110,0
20241106,121700,226243190,5110,5110,5110,5100,1424
20241106,121600,218973220,5130,5130,5130,5130,1
20241106,121500,218968090,5120,5120,5120,5120,4
20241106,121400,218947610,5130,5130,5130,5130,0
20241106,121300,218947610,5130,5130,5130,5130,0
20241106,121200,218947610,5130,5130,5130,5130,0
20241106,121100,218947610,5130,5130,5130,5130,1
20241106,121000,218942480,5120,5120,5120,5120,395
20241106,120900,216920080,5130,5130,5130,5130,0
20241106,120800,216920080,5130,5130,5130,5130,1
20241106,120700,216914950,5120,5120,5120,5120,0
20241106,120600,216914950,5120,5120,5120,5120,4
20241106,120500,216894470,5120,5120,5130,5120,13
20241106,120400,216827890,5130,5130,5130,5130,0
20241106,120300,216827890,5130,5130,5130,5130,0
20241106,120200,216827890,5130,5120,5130,5120,24
20241106,120100,216705000,5130,5130,5130,5130,0
20241106,120000,216705000,5130,5130,5130,5130,0
20241106,115900,216705000,5130,5130,5130,5130,0
20241106,115800,216705000,5130,5120,5130,5120,21
20241106,115700,216597470,5150,5150,5150,5150,0
20241106,115600,216597470,5150,5150,5150,5150,0
20241106,115500,216597470,5150,5150,5150,5150,1
20241106,115400,216592320,5110,5110,5110,5110,1
20241106,115300,216587210,5120,5140,5140,5120,1026
20241106,115200,211330380,5150,5150,5150,5150,0
20241106,115100,211330380,5150,5150,5150,5150,1
20241106,115000,211325230,5130,5130,5130,5130,307
20241106,114900,209750320,5130,5130,5160,5130,291
20241106,114800,208257460,5160,5160,5160,5160,0
20241106,114700,208257460,5160,5160,5160,5160,0
20241106,114600,208257460,5160,5160,5160,5160,0
20241106,114500,208257460,5160,5160,5160,5160,0
20241106,114400,208257460,5160,5160,5160,5160,2
20241106,114300,208247140,5160,5140,5160,5120,1272
20241106,114200,201730480,5180,5180,5180,5180,0
20241106,114100,201730480,5180,5180,5180,5180,0
20241106,114000,201730480,5180,5180,5180,5180,0
20241106,113900,201730480,5180,5180,5180,5180,0
20241106,113800,201730480,5180,5180,5180,5180,0
20241106,113700,201730480,5180,5180,5180,5180,0
20241106,113600,201730480,5180,5180,5180,5180,0
20241106,113500,201730480,5180,5180,5180,5180,0
20241106,113400,201730480,5180,5150,5180,5150,603
20241106,113300,198625000,5180,5180,5180,5180,0
20241106,113200,198625000,5180,5180,5180,5180,0
20241106,113100,198625000,5180,5180,5180,5180,0
20241106,113000,198625000,5180,5180,5180,5180,0
20241106,112900,198625000,5180,5180,5180,5180,0
20241106,112800,198625000,5180,5180,5180,5180,2
20241106,112700,198614640,5180,5180,5180,5180,200
20241106,112600,197578640,5180,5180,5180,5180,0
20241106,112500,197578640,5180,5180,5180,5180,15
20241106,112400,197500940,5180,5150,5180,5150,201
20241106,112300,196465760,5190,5190,5190,5190,0
20241106,112200,196465760,5190,5160,5190,5160,484
20241106,112100,193968290,5190,5190,5190,5190,0
20241106,112000,193968290,5190,5190,5190,5190,1
20241106,111900,193963100,5170,5200,5200,5170,1392
20241106,111800,186766400,5170,5190,5200,5170,1198
20241106,111700,180566010,5190,5190,5190,5190,59
20241106,111600,180259800,5200,5200,5200,5200,20
20241106,111500,180155800,5190,5190,5190,5190,459
20241106,111400,177773590,5190,5200,5200,5190,11
20241106,111300,177716490,5190,5190,5190,5190,31
20241106,111200,177555600,5190,5190,5190,5190,17
20241106,111100,177467370,5180,5180,5180,5180,10
20241106,111000,177415570,5190,5190,5190,5190,0
20241106,110900,177415570,5190,5190,5190,5190,0
20241106,110800,177415570,5190,5170,5190,5170,1381
20241106,110700,170275780,5190,5180,5190,5180,21
20241106,110600,170166990,5180,5180,5180,5180,2
20241106,110500,170156630,5190,5190,5190,5190,0
20241106,110400,170156630,5190,5190,5190,5190,0
20241106,110300,170156630,5190,5190,5190,5190,1
20241106,110200,170151440,5170,5170,5170,5170,853
20241106,110100,165741430,5160,5200,5200,5160,227
20241106,110000,164568050,5200,5200,5200,5200,20
20241106,105900,164464050,5210,5210,5210,5210,0
20241106,105800,164464050,5210,5210,5210,5210,1
20241106,105700,164458840,5170,5210,5210,5170,2
20241106,105600,164448460,5200,5200,5200,5200,100
20241106,105500,163928460,5210,5210,5210,5210,1
20241106,105400,163923250,5200,5200,5200,5200,100
20241106,105300,163403250,5200,5200,5200,5190,4
20241106,105200,163382460,5200,5200,5200,5200,1
20241106,105100,163377260,5170,5170,5170,5170,28
20241106,105000,163232500,5210,5210,5210,5210,0
20241106,104900,163232500,5210,5210,5210,5210,0
20241106,104800,163232500,5210,5210,5210,5210,0
20241106,104700,163232500,5210,5210,5210,5210,0
20241106,104600,163232500,5210,5210,5210,5210,0
20241106,104500,163232500,5210,5210,5210,5210,103
20241106,104400,162695870,5210,5210,5210,5210,0
20241106,104300,162695870,5210,5210,5210,5210,0
20241106,104200,162695870,5210,5210,5210,5210,0
20241106,104100,162695870,5210,5160,5210,5160,201
20241106,104000,161658660,5220,5220,5220,5220,0
20241106,103900,161658660,5220,5220,5220,5220,0
20241106,103800,161658660,5220,5220,5220,5220,0
20241106,103700,161658660,5220,5220,5220,5220,0
20241106,103600,161658660,5220,5220,5220,5220,0
20241106,103500,161658660,5220,5220,5220,5220,17
20241106,103400,161569920,5220,5220,5220,5220,1
20241106,103300,161564700,5150,5150,5150,5150,0
20241106,103200,161564700,5150,5250,5250,5150,507
20241106,103100,158938250,5190,5200,5260,5190,382
20241106,103000,156952010,5170,5140,5170,5140,8328
20241106,102900,114130420,5140,5140,5140,5140,5
20241106,102800,114104720,5140,5140,5140,5140,0
20241106,102700,114104720,5140,5140,5140,5140,0
20241106,102600,114104720,5140,5140,5140,5140,0
20241106,102500,114104720,5140,5140,5140,5140,0
20241106,102400,114104720,5140,5140,5140,5140,0
20241106,102300,114104720,5140,5100,5140,5080,721
20241106,102200,110438190,5140,5140,5140,5140,0
20241106,102100,110438190,5140,5130,5140,5130,897
20241106,102000,105833850,5090,5090,5090,5090,0
20241106,101900,105833850,5090,5130,5130,5090,2779
20241106,101800,91684560,5130,5120,5130,5120,227
20241106,101700,90522250,5130,5130,5130,5130,0
20241106,101600,90522250,5130,5130,5130,5130,0
20241106,101500,90522250,5130,5130,5130,5130,0
20241106,101400,90522250,5130,5130,5130,5130,0
20241106,101300,90522250,5130,5120,5130,5120,32
20241106,101200,90358400,5130,5130,5130,5130,0
20241106,101100,90358400,5130,5130,5130,5130,0
20241106,101000,90358400,5130,5130,5130,5130,1
20241106,100900,90353270,5120,5120,5120,5120,27
20241106,100800,90215030,5120,5120,5120,5120,807
20241106,100700,86083190,5110,5110,5110,5110,529
20241106,100600,83380000,5100,5100,5100,5100,249
20241106,100500,82110100,5100,5100,5100,5100,0
20241106,100400,82110100,5100,5100,5100,5100,3
20241106,100300,82094800,5100,5100,5100,5100,0
20241106,100200,82094800,5100,5100,5100,5100,0
20241106,100100,82094800,5100,5100,5100,5100,0
20241106,100000,82094800,5100,5100,5100,5100,0
20241106,095900,82094800,5100,5100,5100,5100,0
20241106,095800,82094800,5100,5100,5100,5100,0
20241106,095700,82094800,5100,5100,5100,5100,100
20241106,095600,81584800,5050,5100,5100,5050,2000
20241106,095500,71449470,5100,5100,5100,5100,95
20241106,095400,70964970,5100,5100,5100,5100,1
20241106,095300,70959870,5090,5100,5100,5090,689
20241106,095200,67452820,5110,5110,5110,5110,2
20241106,095100,67442600,5110,5110,5110,5110,0
20241106,095000,67442600,5110,5110,5110,5110,1000
20241106,094900,62332600,5110,5110,5110,5110,0
20241106,094800,62332600,5110,5110,5110,5110,0
20241106,094700,62332600,5110,5110,5110,5110,6
20241106,094600,62301940,5130,5130,5130,5130,0
20241106,094500,62301940,5130,5130,5130,5130,0
20241106,094400,62301940,5130,5130,5130,5130,1
20241106,094300,62296810,5090,5120,5130,5090,280
20241106,094200,60870820,5120,5120,5120,5120,5
20241106,094100,60845220,5120,5120,5120,5120,1
20241106,094000,60840100,5120,5120,5120,5120,1
20241106,093900,60834980,5100,5120,5120,5100,139
20241106,093800,60125480,5120,5120,5120,5120,123
20241106,093700,59495720,5120,5120,5120,5120,11
20241106,093600,59439400,5100,5110,5110,5100,591
20241106,093500,56420300,5120,5110,5120,5100,242
20241106,093400,55185960,5110,5110,5110,5110,66
20241106,093300,54848700,5130,5130,5130,5130,0
20241106,093200,54848700,5130,5130,5130,5130,0
20241106,093100,54848700,5130,5130,5130,5130,0
20241106,093000,54848700,5130,5130,5130,5130,0
20241106,092900,54848700,5130,5130,5130,5130,0
20241106,092800,54848700,5130,5130,5130,5130,10
20241106,092700,54797400,5110,5110,5140,5110,3
20241106,092600,54782040,5100,5130,5130,5100,555
20241106,092500,51937470,5130,5130,5130,5130,301
20241106,092400,50393340,5130,5110,5140,5110,5607
20241106,092300,21621080,5110,5090,5110,5090,293
20241106,092200,20129590,5090,5090,5090,5090,100
20241106,092100,19620590,5090,5080,5090,5080,41
20241106,092000,19412010,5080,5060,5080,5060,1131
20241106,091900,13688130,5060,5060,5060,5060,0
20241106,091800,13688130,5060,5070,5070,5060,23
20241106,091700,13571740,5080,5080,5090,5080,141
20241106,091600,12855410,5090,5110,5110,5090,360
20241106,091500,11020450,5120,5130,5130,5120,2
20241106,091400,11010200,5120,5100,5120,5100,398
20241106,091300,8980380,5120,5120,5120,5120,21
20241106,091200,8872860,5130,5100,5130,5100,352
20241106,091100,7077570,5090,5090,5090,5090,2
20241106,091000,7067390,5090,5090,5090,5090,105
20241106,090900,6532940,5100,5110,5110,5100,370
20241106,090800,4644800,5140,5140,5140,5140,0
20241106,090700,4644800,5140,5140,5140,5140,445
20241106,090600,2357500,5170,5170,5170,5170,0
20241106,090500,2357500,5170,5170,5170,5170,0
20241106,090400,2357500,5170,5170,5170,5170,1
20241106,090300,2352330,5100,5100,5100,5100,0
20241106,090200,2352330,5100,5190,5190,5100,11
20241106,090100,2295370,5190,5200,5200,5190,141
20241106,090000,1562190,5190,5190,5190,5190,301