KissMeData/101530/min/candle-20241108.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241108,200600,250117800,5970,5970,5970,5970,1460
20241108,200500,250117800,5970,5970,5970,5970,0
20241108,200400,250117800,5970,5970,5970,5970,0
20241108,200300,250117800,5970,5970,5970,5970,0
20241108,200200,250117800,5970,5970,5970,5970,0
20241108,200100,250117800,5970,5970,5970,5970,0
20241108,200000,250117800,5970,5970,5970,5970,0
20241108,195900,250117800,5970,5970,5970,5970,0
20241108,195800,250117800,5970,5970,5970,5970,0
20241108,195700,250117800,5970,5970,5970,5970,0
20241108,195600,250117800,5970,5970,5970,5970,0
20241108,195500,250117800,5970,5970,5970,5970,0
20241108,195400,250117800,5970,5970,5970,5970,0
20241108,195300,250117800,5970,5970,5970,5970,0
20241108,195200,250117800,5970,5970,5970,5970,0
20241108,195100,250117800,5970,5970,5970,5970,0
20241108,195000,250117800,5970,5970,5970,5970,0
20241108,194900,250117800,5970,5970,5970,5970,0
20241108,194800,250117800,5970,5970,5970,5970,0
20241108,194700,250117800,5970,5970,5970,5970,0
20241108,194600,250117800,5970,5970,5970,5970,0
20241108,194500,250117800,5970,5970,5970,5970,0
20241108,194400,250117800,5970,5970,5970,5970,0
20241108,194300,250117800,5970,5970,5970,5970,0
20241108,194200,250117800,5970,5970,5970,5970,0
20241108,194100,250117800,5970,5970,5970,5970,0
20241108,194000,250117800,5970,5970,5970,5970,0
20241108,193900,250117800,5970,5970,5970,5970,0
20241108,193800,250117800,5970,5970,5970,5970,0
20241108,193700,250117800,5970,5970,5970,5970,0
20241108,193600,250117800,5970,5970,5970,5970,1460
20241108,193500,250117800,5970,5970,5970,5970,0
20241108,193400,250117800,5970,5970,5970,5970,0
20241108,193300,250117800,5970,5970,5970,5970,0
20241108,193200,250117800,5970,5970,5970,5970,0
20241108,193100,250117800,5970,5970,5970,5970,0
20241108,193000,250117800,5970,5970,5970,5970,0
20241108,192900,250117800,5970,5970,5970,5970,0
20241108,192800,250117800,5970,5970,5970,5970,0
20241108,192700,250117800,5970,5970,5970,5970,0
20241108,192600,250117800,5970,5970,5970,5970,0
20241108,192500,250117800,5970,5970,5970,5970,0
20241108,192400,250117800,5970,5970,5970,5970,0
20241108,192300,250117800,5970,5970,5970,5970,0
20241108,192200,250117800,5970,5970,5970,5970,0
20241108,192100,250117800,5970,5970,5970,5970,0
20241108,192000,250117800,5970,5970,5970,5970,0
20241108,191900,250117800,5970,5970,5970,5970,0
20241108,191800,250117800,5970,5970,5970,5970,0
20241108,191700,250117800,5970,5970,5970,5970,0
20241108,191600,250117800,5970,5970,5970,5970,0
20241108,191500,250117800,5970,5970,5970,5970,0
20241108,191400,250117800,5970,5970,5970,5970,0
20241108,191300,250117800,5970,5970,5970,5970,0
20241108,191200,250117800,5970,5970,5970,5970,0
20241108,191100,250117800,5970,5970,5970,5970,0
20241108,191000,250117800,5970,5970,5970,5970,0
20241108,190900,250117800,5970,5970,5970,5970,0
20241108,190800,250117800,5970,5970,5970,5970,0
20241108,190700,250117800,5970,5970,5970,5970,0
20241108,190600,250117800,5970,5970,5970,5970,1460
20241108,190500,250117800,5970,5970,5970,5970,0
20241108,190400,250117800,5970,5970,5970,5970,0
20241108,190300,250117800,5970,5970,5970,5970,0
20241108,190200,250117800,5970,5970,5970,5970,0
20241108,190100,250117800,5970,5970,5970,5970,0
20241108,190000,250117800,5970,5970,5970,5970,0
20241108,185900,250117800,5970,5970,5970,5970,0
20241108,185800,250117800,5970,5970,5970,5970,0
20241108,185700,250117800,5970,5970,5970,5970,0
20241108,185600,250117800,5970,5970,5970,5970,0
20241108,185500,250117800,5970,5970,5970,5970,0
20241108,185400,250117800,5970,5970,5970,5970,0
20241108,185300,250117800,5970,5970,5970,5970,0
20241108,185200,250117800,5970,5970,5970,5970,0
20241108,185100,250117800,5970,5970,5970,5970,0
20241108,185000,250117800,5970,5970,5970,5970,0
20241108,184900,250117800,5970,5970,5970,5970,0
20241108,184800,250117800,5970,5970,5970,5970,0
20241108,184700,250117800,5970,5970,5970,5970,0
20241108,184600,250117800,5970,5970,5970,5970,0
20241108,184500,250117800,5970,5970,5970,5970,0
20241108,184400,250117800,5970,5970,5970,5970,0
20241108,184300,250117800,5970,5970,5970,5970,0
20241108,184200,250117800,5970,5970,5970,5970,0
20241108,184100,250117800,5970,5970,5970,5970,0
20241108,184000,250117800,5970,5970,5970,5970,0
20241108,183900,250117800,5970,5970,5970,5970,0
20241108,183800,250117800,5970,5970,5970,5970,0
20241108,183700,250117800,5970,5970,5970,5970,0
20241108,183600,250117800,5970,5970,5970,5970,1460
20241108,183500,250117800,5970,5970,5970,5970,0
20241108,183400,250117800,5970,5970,5970,5970,0
20241108,183300,250117800,5970,5970,5970,5970,0
20241108,183200,250117800,5970,5970,5970,5970,0
20241108,183100,250117800,5970,5970,5970,5970,0
20241108,183000,250117800,5970,5970,5970,5970,0
20241108,182900,250117800,5970,5970,5970,5970,0
20241108,182800,250117800,5970,5970,5970,5970,0
20241108,182700,250117800,5970,5970,5970,5970,0
20241108,182600,250117800,5970,5970,5970,5970,0
20241108,182500,250117800,5970,5970,5970,5970,0
20241108,182400,250117800,5970,5970,5970,5970,0
20241108,182300,250117800,5970,5970,5970,5970,0
20241108,182200,250117800,5970,5970,5970,5970,0
20241108,182100,250117800,5970,5970,5970,5970,0
20241108,182000,250117800,5970,5970,5970,5970,0
20241108,181900,250117800,5970,5970,5970,5970,0
20241108,181800,250117800,5970,5970,5970,5970,0
20241108,181700,250117800,5970,5970,5970,5970,0
20241108,181600,250117800,5970,5970,5970,5970,0
20241108,181500,250117800,5970,5970,5970,5970,0
20241108,181400,250117800,5970,5970,5970,5970,0
20241108,181300,250117800,5970,5970,5970,5970,0
20241108,181200,250117800,5970,5970,5970,5970,0
20241108,181100,250117800,5970,5970,5970,5970,0
20241108,181000,250117800,5970,5970,5970,5970,0
20241108,180900,250117800,5970,5970,5970,5970,0
20241108,180800,250117800,5970,5970,5970,5970,0
20241108,180700,250117800,5970,5970,5970,5970,0
20241108,180600,250117800,5970,5970,5970,5970,1460
20241108,180500,250117800,5970,5970,5970,5970,0
20241108,180400,250117800,5970,5970,5970,5970,0
20241108,180300,250117800,5970,5970,5970,5970,0
20241108,180200,250117800,5970,5970,5970,5970,0
20241108,180100,250117800,5970,5970,5970,5970,0
20241108,180000,250117800,5970,5970,5970,5970,0
20241108,175900,250117800,5970,5970,5970,5970,0
20241108,175800,250117800,5970,5970,5970,5970,0
20241108,175700,250117800,5970,5970,5970,5970,0
20241108,175600,250117800,5970,5970,5970,5970,0
20241108,175500,250117800,5970,5970,5970,5970,0
20241108,175400,250117800,5970,5970,5970,5970,0
20241108,175300,250117800,5970,5970,5970,5970,0
20241108,175200,250117800,5970,5970,5970,5970,0
20241108,175100,250117800,5970,5970,5970,5970,0
20241108,175000,250117800,5970,5970,5970,5970,0
20241108,174900,250117800,5970,5970,5970,5970,0
20241108,174800,250117800,5970,5970,5970,5970,0
20241108,174700,250117800,5970,5970,5970,5970,0
20241108,174600,250117800,5970,5970,5970,5970,0
20241108,174500,250117800,5970,5970,5970,5970,0
20241108,174400,250117800,5970,5970,5970,5970,0
20241108,174300,250117800,5970,5970,5970,5970,0
20241108,174200,250117800,5970,5970,5970,5970,0
20241108,174100,250117800,5970,5970,5970,5970,0
20241108,174000,250117800,5970,5970,5970,5970,0
20241108,173900,250117800,5970,5970,5970,5970,0
20241108,173800,250117800,5970,5970,5970,5970,0
20241108,173700,250117800,5970,5970,5970,5970,0
20241108,173600,250117800,5970,5970,5970,5970,1460
20241108,173500,250117800,5970,5970,5970,5970,0
20241108,173400,250117800,5970,5970,5970,5970,0
20241108,173300,250117800,5970,5970,5970,5970,0
20241108,173200,250117800,5970,5970,5970,5970,0
20241108,173100,250117800,5970,5970,5970,5970,0
20241108,173000,250117800,5970,5970,5970,5970,0
20241108,172900,250117800,5970,5970,5970,5970,0
20241108,172800,250117800,5970,5970,5970,5970,0
20241108,172700,250117800,5970,5970,5970,5970,0
20241108,172600,250117800,5970,5970,5970,5970,0
20241108,172500,250117800,5970,5970,5970,5970,0
20241108,172400,250117800,5970,5970,5970,5970,0
20241108,172300,250117800,5970,5970,5970,5970,0
20241108,172200,250117800,5970,5970,5970,5970,0
20241108,172100,250117800,5970,5970,5970,5970,0
20241108,172000,250117800,5970,5970,5970,5970,0
20241108,171900,250117800,5970,5970,5970,5970,0
20241108,171800,250117800,5970,5970,5970,5970,0
20241108,171700,250117800,5970,5970,5970,5970,0
20241108,171600,250117800,5970,5970,5970,5970,0
20241108,171500,250117800,5970,5970,5970,5970,0
20241108,171400,250117800,5970,5970,5970,5970,0
20241108,171300,250117800,5970,5970,5970,5970,0
20241108,171200,250117800,5970,5970,5970,5970,0
20241108,171100,250117800,5970,5970,5970,5970,0
20241108,171000,250117800,5970,5970,5970,5970,0
20241108,170900,250117800,5970,5970,5970,5970,0
20241108,170800,250117800,5970,5970,5970,5970,0
20241108,170700,250117800,5970,5970,5970,5970,0
20241108,170600,250117800,5970,5970,5970,5970,1460
20241108,170500,250117800,5970,5970,5970,5970,0
20241108,170400,250117800,5970,5970,5970,5970,0
20241108,170300,250117800,5970,5970,5970,5970,0
20241108,170200,250117800,5970,5970,5970,5970,0
20241108,170100,250117800,5970,5970,5970,5970,0
20241108,170000,250117800,5970,5970,5970,5970,0
20241108,165900,250117800,5970,5970,5970,5970,0
20241108,165800,250117800,5970,5970,5970,5970,0
20241108,165700,250117800,5970,5970,5970,5970,0
20241108,165600,250117800,5970,5970,5970,5970,0
20241108,165500,250117800,5970,5970,5970,5970,0
20241108,165400,250117800,5970,5970,5970,5970,0
20241108,165300,250117800,5970,5970,5970,5970,0
20241108,165200,250117800,5970,5970,5970,5970,0
20241108,165100,250117800,5970,5970,5970,5970,0
20241108,165000,250117800,5970,5970,5970,5970,0
20241108,164900,250117800,5970,5970,5970,5970,0
20241108,164800,250117800,5970,5970,5970,5970,0
20241108,164700,250117800,5970,5970,5970,5970,0
20241108,164600,250117800,5970,5970,5970,5970,0
20241108,164500,250117800,5970,5970,5970,5970,0
20241108,164400,250117800,5970,5970,5970,5970,0
20241108,164300,250117800,5970,5970,5970,5970,0
20241108,164200,250117800,5970,5970,5970,5970,0
20241108,164100,250117800,5970,5970,5970,5970,0
20241108,164000,250117800,5970,5970,5970,5970,0
20241108,163900,250117800,5970,5970,5970,5970,0
20241108,163800,250117800,5970,5970,5970,5970,0
20241108,163700,250117800,5970,5970,5970,5970,0
20241108,163600,250117800,5970,5970,5970,5970,1460
20241108,163500,250117800,5970,5970,5970,5970,0
20241108,163400,250117800,5970,5970,5970,5970,0
20241108,163300,250117800,5970,5970,5970,5970,0
20241108,163200,250117800,5970,5970,5970,5970,0
20241108,163100,250117800,5970,5970,5970,5970,0
20241108,163000,250117800,5970,5970,5970,5970,0
20241108,162900,250117800,5970,5970,5970,5970,0
20241108,162800,250117800,5970,5970,5970,5970,0
20241108,162700,250117800,5970,5970,5970,5970,0
20241108,162600,250117800,5970,5970,5970,5970,0
20241108,162500,250117800,5970,5970,5970,5970,0
20241108,162400,250117800,5970,5970,5970,5970,0
20241108,162300,250117800,5970,5970,5970,5970,0
20241108,162200,250117800,5970,5970,5970,5970,0
20241108,162100,250117800,5970,5970,5970,5970,0
20241108,162000,250117800,5970,5970,5970,5970,0
20241108,161900,250117800,5970,5970,5970,5970,0
20241108,161800,250117800,5970,5970,5970,5970,0
20241108,161700,250117800,5970,5970,5970,5970,0
20241108,161600,250117800,5970,5970,5970,5970,0
20241108,161500,250117800,5970,5970,5970,5970,0
20241108,161400,250117800,5970,5970,5970,5970,0
20241108,161300,250117800,5970,5970,5970,5970,0
20241108,161200,250117800,5970,5970,5970,5970,0
20241108,161100,250117800,5970,5970,5970,5970,0
20241108,161000,250117800,5970,5970,5970,5970,0
20241108,160900,250117800,5970,5970,5970,5970,0
20241108,160800,250117800,5970,5970,5970,5970,0
20241108,160700,250117800,5970,5970,5970,5970,0
20241108,160600,250117800,5970,5970,5970,5970,1460
20241108,160500,250117800,5970,5970,5970,5970,0
20241108,160400,250117800,5970,5970,5970,5970,0
20241108,160300,250117800,5970,5970,5970,5970,0
20241108,160200,250117800,5970,5970,5970,5970,0
20241108,160100,250117800,5970,5970,5970,5970,0
20241108,160000,250117800,5970,5970,5970,5970,0
20241108,155900,250117800,5970,5970,5970,5970,0
20241108,155800,250117800,5970,5970,5970,5970,0
20241108,155700,250117800,5970,5970,5970,5970,0
20241108,155600,250117800,5970,5970,5970,5970,0
20241108,155500,250117800,5970,5970,5970,5970,0
20241108,155400,250117800,5970,5970,5970,5970,0
20241108,155300,250117800,5970,5970,5970,5970,0
20241108,155200,250117800,5970,5970,5970,5970,0
20241108,155100,250117800,5970,5970,5970,5970,0
20241108,155000,250117800,5970,5970,5970,5970,0
20241108,154900,250117800,5970,5970,5970,5970,0
20241108,154800,250117800,5970,5970,5970,5970,0
20241108,154700,250117800,5970,5970,5970,5970,0
20241108,154600,250117800,5970,5970,5970,5970,0
20241108,154500,250117800,5970,5970,5970,5970,0
20241108,154400,250117800,5970,5970,5970,5970,0
20241108,154300,250117800,5970,5970,5970,5970,0
20241108,154200,250117800,5970,5970,5970,5970,0
20241108,154100,250117800,5970,5970,5970,5970,0
20241108,154000,250117800,5970,5970,5970,5970,0
20241108,153900,250117800,5970,5970,5970,5970,0
20241108,153800,250117800,5970,5970,5970,5970,0
20241108,153700,250117800,5970,5970,5970,5970,0
20241108,153600,250117800,5970,5970,5970,5970,1460
20241108,153500,250117800,5970,5970,5970,5970,0
20241108,153400,250117800,5970,5970,5970,5970,0
20241108,153300,250117800,5970,5970,5970,5970,0
20241108,153200,250117800,5970,5970,5970,5970,0
20241108,153100,250117800,5970,5970,5970,5970,0
20241108,153000,250117800,5970,5970,5970,5970,1460
20241108,152900,241401600,5990,5990,5990,5990,0
20241108,152800,241401600,5990,5990,5990,5990,0
20241108,152700,241401600,5990,5990,5990,5990,0
20241108,152600,241401600,5990,5990,5990,5990,0
20241108,152500,241401600,5990,5990,5990,5990,0
20241108,152400,241401600,5990,5990,5990,5990,0
20241108,152300,241401600,5990,5990,5990,5990,0
20241108,152200,241401600,5990,5990,5990,5990,0
20241108,152100,241401600,5990,5990,5990,5990,0
20241108,152000,241401600,5990,5990,5990,5990,0
20241108,151900,241401600,5990,6020,6020,5990,766
20241108,151800,236804340,6020,6020,6020,6020,1
20241108,151700,236798320,6060,6030,6060,6020,543
20241108,151600,233524800,6020,6010,6020,6010,4
20241108,151500,233500740,6020,6010,6050,6010,192
20241108,151400,232340570,6010,6040,6040,6000,1182
20241108,151300,225240420,6030,6030,6030,6030,79
20241108,151200,224764050,6040,6030,6040,6030,87
20241108,151100,224239430,6020,6020,6030,6020,159
20241108,151000,223280740,6020,5990,6020,5990,186
20241108,150900,222162640,5990,5990,6020,5970,807
20241108,150800,217321850,5990,5990,5990,5990,4
20241108,150700,217297890,5990,5990,5990,5990,4
20241108,150600,217273930,5990,5990,5990,5990,2
20241108,150500,217261950,5990,5990,5990,5990,35
20241108,150400,217052300,5970,5970,5970,5970,4
20241108,150300,217028420,5970,5970,5970,5970,4
20241108,150200,217004540,5990,5990,5990,5970,75
20241108,150100,216555330,5990,5980,5990,5970,580
20241108,150000,213091210,5980,5990,6000,5980,130
20241108,145900,212313010,5990,5990,6000,5980,26
20241108,145800,212157120,5990,5980,5990,5980,51
20241108,145700,211851640,5990,6010,6010,5990,367
20241108,145600,209652900,6010,6010,6010,6010,0
20241108,145500,209652900,6010,6010,6010,6010,0
20241108,145400,209652900,6010,6010,6010,6010,14
20241108,145300,209568760,6000,6000,6000,6000,320
20241108,145200,207648760,6000,6010,6010,6000,22
20241108,145100,207516590,6010,6010,6010,6010,8
20241108,145000,207468510,6010,6010,6010,6010,17
20241108,144900,207366340,6010,6010,6010,6010,0
20241108,144800,207366340,6010,6010,6010,6010,1
20241108,144700,207360330,6000,6010,6010,6000,50
20241108,144600,207060120,6010,6010,6010,6010,15
20241108,144500,206969970,6010,6010,6010,6010,13
20241108,144400,206891840,6000,6000,6000,6000,47
20241108,144300,206609840,6000,6000,6000,6000,0
20241108,144200,206609840,6000,5990,6000,5990,123
20241108,144100,205871860,5990,5990,5990,5990,0
20241108,144000,205871860,5990,6000,6000,5990,1577
20241108,143900,196409920,6000,6010,6010,6000,41
20241108,143800,196163690,6010,6010,6010,6010,0
20241108,143700,196163690,6010,6020,6020,6010,119
20241108,143600,195448310,6020,6020,6020,6020,172
20241108,143500,194412870,6020,6020,6020,6020,23
20241108,143400,194274410,6000,6000,6000,6000,0
20241108,143300,194274410,6000,6010,6010,6000,220
20241108,143200,192952530,6020,6010,6020,6010,30
20241108,143100,192772030,6020,6020,6020,6020,0
20241108,143000,192772030,6020,6020,6020,6020,14
20241108,142900,192687750,6010,6010,6010,6010,201
20241108,142800,191479740,6020,6020,6020,6020,18
20241108,142700,191371380,6020,6020,6020,6020,0
20241108,142600,191371380,6020,6020,6020,6020,0
20241108,142500,191371380,6020,6020,6020,6020,17
20241108,142400,191269040,6020,6020,6020,6020,1
20241108,142300,191263020,6010,6020,6020,6010,43
20241108,142200,191004410,6020,6020,6020,6020,0
20241108,142100,191004410,6020,6020,6020,6020,0
20241108,142000,191004410,6020,6020,6020,6020,17
20241108,141900,190902070,6020,6020,6020,6020,0
20241108,141800,190902070,6020,6020,6020,6020,19
20241108,141700,190787690,6020,6020,6020,6020,0
20241108,141600,190787690,6020,6020,6020,6020,0
20241108,141500,190787690,6020,6020,6020,6020,184
20241108,141400,189680010,6010,6010,6010,6010,713
20241108,141300,185394880,6010,6030,6030,6010,48
20241108,141200,185105980,6030,6030,6030,6030,0
20241108,141100,185105980,6030,6030,6030,6030,0
20241108,141000,185105980,6030,6030,6030,6030,14
20241108,140900,185021560,6030,6030,6030,6030,0
20241108,140800,185021560,6030,6030,6030,6030,18
20241108,140700,184913020,6030,6030,6030,6030,0
20241108,140600,184913020,6030,6030,6030,6030,16
20241108,140500,184816540,6030,6030,6030,6030,0
20241108,140400,184816540,6030,6030,6030,6030,0
20241108,140300,184816540,6030,6030,6030,6030,18
20241108,140200,184708000,6010,6010,6010,6010,0
20241108,140100,184708000,6010,6020,6020,6010,56
20241108,140000,184371280,6020,6020,6020,6020,0
20241108,135900,184371280,6020,6020,6020,6020,46
20241108,135800,184094360,6020,6020,6020,6020,22
20241108,135700,183961920,6000,6010,6010,6000,400
20241108,135600,181561740,6020,6020,6020,6020,13
20241108,135500,181483480,6010,6010,6010,6010,0
20241108,135400,181483480,6010,6010,6010,6010,351
20241108,135300,179373970,6030,6040,6050,6020,1482
20241108,135200,170443330,6050,6050,6050,6050,0
20241108,135100,170443330,6050,6050,6050,6050,15
20241108,135000,170352580,6050,6050,6050,6050,2
20241108,134900,170340480,6050,6050,6050,6050,1
20241108,134800,170334430,6050,6050,6050,6050,20
20241108,134700,170213430,6040,6040,6040,6040,0
20241108,134600,170213430,6040,6040,6040,6040,13
20241108,134500,170134910,6040,6040,6040,6040,0
20241108,134400,170134910,6040,6040,6040,6040,19
20241108,134300,170020150,6040,6040,6040,6040,0
20241108,134200,170020150,6040,6040,6040,6040,0
20241108,134100,170020150,6040,6040,6040,6040,53
20241108,134000,169700030,6040,6040,6040,6040,0
20241108,133900,169700030,6040,6040,6040,6040,18
20241108,133800,169591310,6040,6040,6040,6040,0
20241108,133700,169591310,6040,6040,6040,6040,0
20241108,133600,169591310,6040,6040,6040,6040,15
20241108,133500,169500710,6030,6030,6030,6030,16
20241108,133400,169404230,6040,6040,6040,6040,19
20241108,133300,169289470,6040,6040,6040,6040,0
20241108,133200,169289470,6040,6040,6040,6040,0
20241108,133100,169289470,6040,6040,6040,6040,17
20241108,133000,169186790,6040,6040,6040,6040,0
20241108,132900,169186790,6040,6040,6040,6040,146
20241108,132800,168304950,6040,6040,6040,6040,0
20241108,132700,168304950,6040,6040,6040,6040,6
20241108,132600,168268710,6040,6040,6040,6040,8
20241108,132500,168220390,6040,6040,6040,6040,0
20241108,132400,168220390,6040,6040,6040,6040,18
20241108,132300,168111670,6040,6040,6040,6040,0
20241108,132200,168111670,6040,6040,6040,6040,16
20241108,132100,168015030,6040,6040,6040,6040,0
20241108,132000,168015030,6040,6040,6040,6040,0
20241108,131900,168015030,6040,6040,6040,6040,20
20241108,131800,167894230,6030,6030,6030,6030,8
20241108,131700,167845990,6040,6040,6040,6040,13
20241108,131600,167767470,6040,6040,6040,6040,0
20241108,131500,167767470,6040,6040,6040,6040,17
20241108,131400,167664790,6040,6040,6040,6040,19
20241108,131300,167550030,6040,6040,6040,6040,0
20241108,131200,167550030,6040,6040,6040,6040,15
20241108,131100,167459430,6040,6040,6040,6040,0
20241108,131000,167459430,6040,6040,6040,6040,0
20241108,130900,167459430,6040,6040,6040,6040,19
20241108,130800,167344670,6040,6040,6040,6040,0
20241108,130700,167344670,6040,6040,6040,6040,25
20241108,130600,167193670,6040,6040,6040,6040,1
20241108,130500,167187630,6040,6040,6040,6040,16
20241108,130400,167090990,6030,6030,6030,6030,5
20241108,130300,167060840,6040,6040,6040,6040,0
20241108,130200,167060840,6040,6040,6040,6040,17
20241108,130100,166958160,6030,6030,6030,6030,1
20241108,130000,166952130,6040,6030,6040,6030,17
20241108,125900,166849460,6030,6040,6040,6030,10
20241108,125800,166789070,6030,6030,6030,6030,1
20241108,125700,166783040,6030,6040,6040,6030,12
20241108,125600,166710570,6030,6030,6030,6030,0
20241108,125500,166710570,6030,6030,6030,6030,1
20241108,125400,166704540,6030,6040,6040,6030,7
20241108,125300,166662270,6030,6030,6030,6030,1
20241108,125200,166656240,6040,6040,6040,6040,10
20241108,125100,166595840,6030,6030,6030,6030,1
20241108,125000,166589810,6030,6040,6040,6030,8
20241108,124900,166541500,6030,6030,6030,6030,0
20241108,124800,166541500,6030,6040,6040,6030,701
20241108,124700,162307470,6030,6040,6040,6030,12
20241108,124600,162235000,6030,6030,6030,6030,1
20241108,124500,162228970,6040,6040,6040,6040,6
20241108,124400,162192730,6030,6030,6030,6030,1
20241108,124300,162186700,6030,6030,6030,6030,1
20241108,124200,162180670,6030,6040,6040,6030,10
20241108,124100,162120280,6030,6030,6030,6030,0
20241108,124000,162120280,6030,6040,6040,6030,10
20241108,123900,162059900,6030,6030,6030,6030,1
20241108,123800,162053870,6040,6040,6040,6040,0
20241108,123700,162053870,6040,6040,6040,6030,12
20241108,123600,161981400,6030,6030,6030,6030,1
20241108,123500,161975370,6030,6040,6040,6030,7
20241108,123400,161933100,6030,6030,6030,6030,0
20241108,123300,161933100,6030,6030,6030,6030,1
20241108,123200,161927070,6040,6030,6040,6030,11
20241108,123100,161860640,6030,6030,6030,6030,0
20241108,123000,161860640,6030,6030,6040,6030,208
20241108,122900,160606330,6030,6030,6030,6030,1
20241108,122800,160600300,6030,6040,6040,6030,11
20241108,122700,160533870,6030,6030,6030,6030,0
20241108,122600,160533870,6030,6030,6030,6030,1
20241108,122500,160527840,6030,6040,6040,6030,7
20241108,122400,160485570,6030,6030,6030,6020,61
20241108,122300,160117750,6020,6030,6030,6020,23
20241108,122200,159979090,6020,6020,6020,6020,1
20241108,122100,159973070,6020,6020,6020,6020,1
20241108,122000,159967050,6030,6030,6030,6030,7
20241108,121900,159924840,6020,6020,6020,6020,1
20241108,121800,159918820,6020,6030,6030,6020,11
20241108,121700,159852500,6020,6030,6030,6020,2
20241108,121600,159840450,6030,6030,6030,6030,213
20241108,121500,158556060,6040,6030,6040,6030,43
20241108,121400,158296700,6030,6030,6030,6030,501
20241108,121300,155275670,6030,6040,6040,6030,12
20241108,121200,155203210,6030,6030,6030,6030,1
20241108,121100,155197180,6030,6030,6030,6030,24
20241108,121000,155052460,6030,6020,6030,6020,2
20241108,120900,155040410,6040,6040,6040,6040,0
20241108,120800,155040410,6040,6040,6040,6040,9
20241108,120700,154986050,6030,6030,6050,6030,94
20241108,120600,154419050,6030,6030,6030,6020,263
20241108,120500,152833170,6020,6020,6020,6020,431
20241108,120400,150238550,6020,6020,6020,6020,1
20241108,120300,150232530,6030,6020,6030,6020,11
20241108,120200,150166210,6020,6020,6020,6020,0
20241108,120100,150166210,6020,6030,6030,6020,8
20241108,120000,150117980,6020,6020,6020,6020,13
20241108,115900,150039720,6020,6020,6020,6020,1
20241108,115800,150033700,6030,6030,6030,6030,10
20241108,115700,149973400,6020,6020,6020,6020,1
20241108,115600,149967380,6020,6020,6030,6020,297
20241108,115500,148179360,6020,6020,6020,6020,3
20241108,115400,148161300,6010,6010,6010,6010,1
20241108,115300,148155290,6020,6010,6020,6010,31
20241108,115200,147968680,6010,6010,6010,6010,1
20241108,115100,147962670,6020,6030,6030,6020,13
20241108,115000,147884350,6020,6020,6020,6020,1
20241108,114900,147878330,6020,6020,6020,6020,1
20241108,114800,147872310,6030,6030,6030,6020,10
20241108,114700,147812020,6020,6020,6020,6020,0
20241108,114600,147812020,6020,6020,6020,6010,501
20241108,114500,144800300,6020,6020,6020,6020,1
20241108,114400,144794280,6030,6030,6030,6030,10
20241108,114300,144733980,6030,6020,6030,6020,5
20241108,114200,144703840,6020,6020,6020,6010,189
20241108,114100,143566070,6020,6010,6020,6010,8
20241108,114000,143517920,6010,6010,6010,6010,0
20241108,113900,143517920,6010,6020,6020,6010,9
20241108,113800,143463750,6010,6010,6010,6010,2
20241108,113700,143451730,6010,6010,6010,6010,20
20241108,113600,143331530,6020,6030,6030,6020,1800
20241108,113500,132494020,6040,6040,6040,6040,1
20241108,113400,132487980,6040,6030,6040,6030,8
20241108,113300,132439670,6030,6030,6030,6030,0
20241108,113200,132439670,6030,6030,6030,6030,1
20241108,113100,132433640,6040,6020,6040,6020,22
20241108,113000,132300920,6020,6020,6020,6020,1
20241108,112900,132294900,6030,6030,6030,6030,11
20241108,112800,132228570,6020,6010,6020,6010,3
20241108,112700,132210520,6010,6010,6010,6000,111
20241108,112600,131543420,6020,6010,6020,6010,713
20241108,112500,127258210,6010,6010,6010,6010,0
20241108,112400,127258210,6010,6010,6020,6010,854
20241108,112300,122125200,6030,6030,6030,6030,0
20241108,112200,122125200,6030,6030,6030,6030,8
20241108,112100,122076960,6010,6010,6010,6010,1
20241108,112000,122070950,6010,6020,6020,6010,359
20241108,111900,119910070,6040,6040,6040,6040,11
20241108,111800,119843630,6020,6020,6020,6020,55
20241108,111700,119512530,6040,6030,6040,6030,10
20241108,111600,119452170,6030,6030,6030,6030,2
20241108,111500,119440110,6030,6030,6030,6030,0
20241108,111400,119440110,6030,6010,6030,6010,21
20241108,111300,119313720,6010,6010,6010,6010,1
20241108,111200,119307710,6030,6010,6030,6010,8
20241108,111100,119259490,6030,6030,6030,6030,3
20241108,111000,119241400,6030,6010,6030,6010,12
20241108,110900,119169060,6030,6010,6030,6010,10
20241108,110800,119108780,6030,6030,6030,6030,1000
20241108,110700,113078780,6030,6010,6030,6010,9
20241108,110600,113024530,6010,6010,6010,6010,1
20241108,110500,113018520,6010,6030,6030,6010,11
20241108,110400,112952210,6020,6020,6020,6020,2299
20241108,110300,99112230,6020,6020,6020,6020,1
20241108,110200,99106210,6040,6020,6040,6020,8
20241108,110100,99057910,6040,6040,6040,6040,0
20241108,110000,99057910,6040,6030,6040,6030,238
20241108,105900,97622700,6030,6030,6030,6030,0
20241108,105800,97622700,6030,6030,6030,6030,0
20241108,105700,97622700,6030,6030,6030,6030,0
20241108,105600,97622700,6030,6030,6030,6030,0
20241108,105500,97622700,6030,6030,6030,6030,0
20241108,105400,97622700,6030,6030,6030,6030,0
20241108,105300,97622700,6030,6030,6030,6030,0
20241108,105200,97622700,6030,6030,6030,6030,0
20241108,105100,97622700,6030,6030,6030,6030,641
20241108,105000,93757470,6020,6020,6020,6020,0
20241108,104900,93757470,6020,6020,6020,6020,0
20241108,104800,93757470,6020,6020,6020,6020,0
20241108,104700,93757470,6020,6020,6020,6020,0
20241108,104600,93757470,6020,6020,6020,6020,4
20241108,104500,93733390,6030,6030,6030,6030,888
20241108,104400,88378750,6030,6030,6030,6030,3
20241108,104300,88360660,6020,6020,6020,6020,0
20241108,104200,88360660,6020,6040,6040,6020,1546
20241108,104100,79035860,6050,6050,6050,6050,2
20241108,104000,79023760,6050,6050,6050,6050,0
20241108,103900,79023760,6050,6050,6050,6050,0
20241108,103800,79023760,6050,6050,6050,6050,2
20241108,103700,79011660,6040,6040,6040,6040,0
20241108,103600,79011660,6040,6040,6040,6040,0
20241108,103500,79011660,6040,6040,6040,6040,0
20241108,103400,79011660,6040,6040,6040,6040,0
20241108,103300,79011660,6040,6040,6040,6040,0
20241108,103200,79011660,6040,6050,6050,6040,126
20241108,103100,78249510,6050,6050,6050,6050,0
20241108,103000,78249510,6050,6050,6050,6050,0
20241108,102900,78249510,6050,6050,6050,6050,0
20241108,102800,78249510,6050,6050,6050,6050,0
20241108,102700,78249510,6050,6050,6050,6050,0
20241108,102600,78249510,6050,6050,6050,6050,0
20241108,102500,78249510,6050,6060,6060,6050,72
20241108,102400,77813210,6050,6050,6050,6050,0
20241108,102300,77813210,6050,6050,6050,6050,0
20241108,102200,77813210,6050,6050,6050,6050,174
20241108,102100,76760510,6050,6050,6050,6050,0
20241108,102000,76760510,6050,6050,6050,6050,0
20241108,101900,76760510,6050,6050,6050,6050,0
20241108,101800,76760510,6050,6050,6050,6050,0
20241108,101700,76760510,6050,6050,6050,6050,0
20241108,101600,76760510,6050,6050,6050,6050,0
20241108,101500,76760510,6050,6050,6050,6050,1
20241108,101400,76754460,6040,6040,6040,6040,20
20241108,101300,76633660,6050,6050,6050,6050,133
20241108,101200,75829010,6050,6050,6050,6050,0
20241108,101100,75829010,6050,6050,6050,6050,0
20241108,101000,75829010,6050,6050,6050,6050,2
20241108,100900,75816910,6050,6050,6050,6050,0
20241108,100800,75816910,6050,6050,6050,6050,0
20241108,100700,75816910,6050,6050,6050,6050,51
20241108,100600,75508360,6050,6050,6050,6050,0
20241108,100500,75508360,6050,6050,6050,6050,0
20241108,100400,75508360,6050,6050,6050,6050,1
20241108,100300,75502310,6050,6050,6050,6050,0
20241108,100200,75502310,6050,6050,6050,6050,0
20241108,100100,75502310,6050,6050,6050,6050,0
20241108,100000,75502310,6050,6050,6050,6050,0
20241108,095900,75502310,6050,6050,6050,6050,270
20241108,095800,73868810,6050,6050,6050,6050,1
20241108,095700,73862760,6060,6060,6060,6060,0
20241108,095600,73862760,6060,6060,6060,6060,0
20241108,095500,73862760,6060,6060,6060,6060,1
20241108,095400,73856700,6060,6060,6060,6060,0
20241108,095300,73856700,6060,6060,6060,6060,0
20241108,095200,73856700,6060,6060,6060,6060,11
20241108,095100,73790040,6060,6060,6060,6060,30
20241108,095000,73608240,6060,6060,6060,6060,458
20241108,094900,70832760,6070,6060,6070,6060,101
20241108,094800,70220690,6060,6020,6060,6020,1915
20241108,094700,58642140,6020,6020,6020,6020,0
20241108,094600,58642140,6020,6020,6020,6020,300
20241108,094500,56836140,6020,6020,6020,6020,162
20241108,094400,55860900,6030,6030,6030,6030,142
20241108,094300,55004640,6030,6030,6030,6030,0
20241108,094200,55004640,6030,6030,6030,6030,0
20241108,094100,55004640,6030,6030,6030,6030,1
20241108,094000,54998610,6040,6040,6040,6040,1
20241108,093900,54992570,6020,6040,6040,6020,650
20241108,093800,51071800,6020,6040,6040,6020,713
20241108,093700,46770420,6030,6070,6080,6030,4415
20241108,093600,20057670,6080,6070,6080,6070,75
20241108,093500,19601720,6090,6090,6090,6090,0
20241108,093400,19601720,6090,6090,6090,6090,2
20241108,093300,19589540,6080,6080,6080,6080,133
20241108,093200,18780900,6070,6070,6070,6070,0
20241108,093100,18780900,6070,6070,6070,6070,17
20241108,093000,18677710,6080,6080,6080,6080,2
20241108,092900,18665550,6080,6080,6080,6080,0
20241108,092800,18665550,6080,6080,6080,6080,0
20241108,092700,18665550,6080,6080,6080,6080,0
20241108,092600,18665550,6080,6080,6080,6080,0
20241108,092500,18665550,6080,6080,6080,6080,78
20241108,092400,18191310,6090,6090,6090,6090,0
20241108,092300,18191310,6090,6090,6090,6090,0
20241108,092200,18191310,6090,6090,6090,6090,50
20241108,092100,17886810,6090,6090,6090,6090,0
20241108,092000,17886810,6090,6090,6090,6080,320
20241108,091900,15941120,6090,6080,6090,6080,71
20241108,091800,15508740,6090,6090,6090,6090,0
20241108,091700,15508740,6090,6090,6090,6090,20
20241108,091600,15386940,6090,6090,6090,6070,3
20241108,091500,15368690,6090,6090,6090,6080,15
20241108,091400,15277390,6090,6090,6090,6090,13
20241108,091300,15198220,6070,6070,6070,6070,10
20241108,091200,15137520,6090,6090,6090,6090,37
20241108,091100,14912190,6080,6080,6080,6080,8
20241108,091000,14863550,6090,6090,6090,6090,10
20241108,090900,14802650,6090,6070,6090,6070,127
20241108,090800,14030820,6090,6090,6090,6090,184
20241108,090700,12910260,6090,6070,6090,6060,646
20241108,090600,8982850,6070,6060,6070,6060,393
20241108,090500,6601260,6060,6060,6060,6060,1
20241108,090400,6595200,6060,6040,6060,6040,102
20241108,090300,5977580,6050,6050,6050,6050,25
20241108,090200,5826330,6060,6050,6060,6050,145
20241108,090100,4948320,6060,6040,6060,6040,390
20241108,090000,2589450,6040,6020,6040,6020,430