KissMeData/105760/min/candle-20241105.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241105,200800,350995980,7000,7000,7000,7000,5382
20241105,200700,350995980,7000,7000,7000,7000,0
20241105,200600,350995980,7000,7000,7000,7000,0
20241105,200500,350995980,7000,7000,7000,7000,0
20241105,200400,350995980,7000,7000,7000,7000,0
20241105,200300,350995980,7000,7000,7000,7000,0
20241105,200200,350995980,7000,7000,7000,7000,0
20241105,200100,350995980,7000,7000,7000,7000,0
20241105,200000,350995980,7000,7000,7000,7000,0
20241105,195900,350995980,7000,7000,7000,7000,0
20241105,195800,350995980,7000,7000,7000,7000,0
20241105,195700,350995980,7000,7000,7000,7000,0
20241105,195600,350995980,7000,7000,7000,7000,0
20241105,195500,350995980,7000,7000,7000,7000,0
20241105,195400,350995980,7000,7000,7000,7000,0
20241105,195300,350995980,7000,7000,7000,7000,0
20241105,195200,350995980,7000,7000,7000,7000,0
20241105,195100,350995980,7000,7000,7000,7000,0
20241105,195000,350995980,7000,7000,7000,7000,0
20241105,194900,350995980,7000,7000,7000,7000,0
20241105,194800,350995980,7000,7000,7000,7000,0
20241105,194700,350995980,7000,7000,7000,7000,0
20241105,194600,350995980,7000,7000,7000,7000,0
20241105,194500,350995980,7000,7000,7000,7000,0
20241105,194400,350995980,7000,7000,7000,7000,0
20241105,194300,350995980,7000,7000,7000,7000,0
20241105,194200,350995980,7000,7000,7000,7000,0
20241105,194100,350995980,7000,7000,7000,7000,0
20241105,194000,350995980,7000,7000,7000,7000,0
20241105,193900,350995980,7000,7000,7000,7000,0
20241105,193800,350995980,7000,7000,7000,7000,5382
20241105,193700,350995980,7000,7000,7000,7000,0
20241105,193600,350995980,7000,7000,7000,7000,0
20241105,193500,350995980,7000,7000,7000,7000,0
20241105,193400,350995980,7000,7000,7000,7000,0
20241105,193300,350995980,7000,7000,7000,7000,0
20241105,193200,350995980,7000,7000,7000,7000,0
20241105,193100,350995980,7000,7000,7000,7000,0
20241105,193000,350995980,7000,7000,7000,7000,0
20241105,192900,350995980,7000,7000,7000,7000,0
20241105,192800,350995980,7000,7000,7000,7000,0
20241105,192700,350995980,7000,7000,7000,7000,0
20241105,192600,350995980,7000,7000,7000,7000,0
20241105,192500,350995980,7000,7000,7000,7000,0
20241105,192400,350995980,7000,7000,7000,7000,0
20241105,192300,350995980,7000,7000,7000,7000,0
20241105,192200,350995980,7000,7000,7000,7000,0
20241105,192100,350995980,7000,7000,7000,7000,0
20241105,192000,350995980,7000,7000,7000,7000,0
20241105,191900,350995980,7000,7000,7000,7000,0
20241105,191800,350995980,7000,7000,7000,7000,0
20241105,191700,350995980,7000,7000,7000,7000,0
20241105,191600,350995980,7000,7000,7000,7000,0
20241105,191500,350995980,7000,7000,7000,7000,0
20241105,191400,350995980,7000,7000,7000,7000,0
20241105,191300,350995980,7000,7000,7000,7000,0
20241105,191200,350995980,7000,7000,7000,7000,0
20241105,191100,350995980,7000,7000,7000,7000,0
20241105,191000,350995980,7000,7000,7000,7000,0
20241105,190900,350995980,7000,7000,7000,7000,0
20241105,190800,350995980,7000,7000,7000,7000,5382
20241105,190700,350995980,7000,7000,7000,7000,0
20241105,190600,350995980,7000,7000,7000,7000,0
20241105,190500,350995980,7000,7000,7000,7000,0
20241105,190400,350995980,7000,7000,7000,7000,0
20241105,190300,350995980,7000,7000,7000,7000,0
20241105,190200,350995980,7000,7000,7000,7000,0
20241105,190100,350995980,7000,7000,7000,7000,0
20241105,190000,350995980,7000,7000,7000,7000,0
20241105,185900,350995980,7000,7000,7000,7000,0
20241105,185800,350995980,7000,7000,7000,7000,0
20241105,185700,350995980,7000,7000,7000,7000,0
20241105,185600,350995980,7000,7000,7000,7000,0
20241105,185500,350995980,7000,7000,7000,7000,0
20241105,185400,350995980,7000,7000,7000,7000,0
20241105,185300,350995980,7000,7000,7000,7000,0
20241105,185200,350995980,7000,7000,7000,7000,0
20241105,185100,350995980,7000,7000,7000,7000,0
20241105,185000,350995980,7000,7000,7000,7000,0
20241105,184900,350995980,7000,7000,7000,7000,0
20241105,184800,350995980,7000,7000,7000,7000,0
20241105,184700,350995980,7000,7000,7000,7000,0
20241105,184600,350995980,7000,7000,7000,7000,0
20241105,184500,350995980,7000,7000,7000,7000,0
20241105,184400,350995980,7000,7000,7000,7000,0
20241105,184300,350995980,7000,7000,7000,7000,0
20241105,184200,350995980,7000,7000,7000,7000,0
20241105,184100,350995980,7000,7000,7000,7000,0
20241105,184000,350995980,7000,7000,7000,7000,0
20241105,183900,350995980,7000,7000,7000,7000,0
20241105,183800,350995980,7000,7000,7000,7000,5382
20241105,183700,350995980,7000,7000,7000,7000,0
20241105,183600,350995980,7000,7000,7000,7000,0
20241105,183500,350995980,7000,7000,7000,7000,0
20241105,183400,350995980,7000,7000,7000,7000,0
20241105,183300,350995980,7000,7000,7000,7000,0
20241105,183200,350995980,7000,7000,7000,7000,0
20241105,183100,350995980,7000,7000,7000,7000,0
20241105,183000,350995980,7000,7000,7000,7000,0
20241105,182900,350995980,7000,7000,7000,7000,0
20241105,182800,350995980,7000,7000,7000,7000,0
20241105,182700,350995980,7000,7000,7000,7000,0
20241105,182600,350995980,7000,7000,7000,7000,0
20241105,182500,350995980,7000,7000,7000,7000,0
20241105,182400,350995980,7000,7000,7000,7000,0
20241105,182300,350995980,7000,7000,7000,7000,0
20241105,182200,350995980,7000,7000,7000,7000,0
20241105,182100,350995980,7000,7000,7000,7000,0
20241105,182000,350995980,7000,7000,7000,7000,0
20241105,181900,350995980,7000,7000,7000,7000,0
20241105,181800,350995980,7000,7000,7000,7000,0
20241105,181700,350995980,7000,7000,7000,7000,0
20241105,181600,350995980,7000,7000,7000,7000,0
20241105,181500,350995980,7000,7000,7000,7000,0
20241105,181400,350995980,7000,7000,7000,7000,0
20241105,181300,350995980,7000,7000,7000,7000,0
20241105,181200,350995980,7000,7000,7000,7000,0
20241105,181100,350995980,7000,7000,7000,7000,0
20241105,181000,350995980,7000,7000,7000,7000,0
20241105,180900,350995980,7000,7000,7000,7000,0
20241105,180800,350995980,7000,7000,7000,7000,5382
20241105,180700,350995980,7000,7000,7000,7000,0
20241105,180600,350995980,7000,7000,7000,7000,0
20241105,180500,350995980,7000,7000,7000,7000,0
20241105,180400,350995980,7000,7000,7000,7000,0
20241105,180300,350995980,7000,7000,7000,7000,0
20241105,180200,350995980,7000,7000,7000,7000,0
20241105,180100,350995980,7000,7000,7000,7000,0
20241105,180000,350995980,7000,7000,7000,7000,0
20241105,175900,350995980,7000,7000,7000,7000,0
20241105,175800,350995980,7000,7000,7000,7000,0
20241105,175700,350995980,7000,7000,7000,7000,0
20241105,175600,350995980,7000,7000,7000,7000,0
20241105,175500,350995980,7000,7000,7000,7000,0
20241105,175400,350995980,7000,7000,7000,7000,0
20241105,175300,350995980,7000,7000,7000,7000,0
20241105,175200,350995980,7000,7000,7000,7000,0
20241105,175100,350995980,7000,7000,7000,7000,0
20241105,175000,350995980,7000,7000,7000,7000,0
20241105,174900,350995980,7000,7000,7000,7000,0
20241105,174800,350995980,7000,7000,7000,7000,0
20241105,174700,350995980,7000,7000,7000,7000,0
20241105,174600,350995980,7000,7000,7000,7000,0
20241105,174500,350995980,7000,7000,7000,7000,0
20241105,174400,350995980,7000,7000,7000,7000,0
20241105,174300,350995980,7000,7000,7000,7000,0
20241105,174200,350995980,7000,7000,7000,7000,0
20241105,174100,350995980,7000,7000,7000,7000,0
20241105,174000,350995980,7000,7000,7000,7000,0
20241105,173900,350995980,7000,7000,7000,7000,0
20241105,173800,350995980,7000,7000,7000,7000,5382
20241105,173700,350995980,7000,7000,7000,7000,0
20241105,173600,350995980,7000,7000,7000,7000,0
20241105,173500,350995980,7000,7000,7000,7000,0
20241105,173400,350995980,7000,7000,7000,7000,0
20241105,173300,350995980,7000,7000,7000,7000,0
20241105,173200,350995980,7000,7000,7000,7000,0
20241105,173100,350995980,7000,7000,7000,7000,0
20241105,173000,350995980,7000,7000,7000,7000,0
20241105,172900,350995980,7000,7000,7000,7000,0
20241105,172800,350995980,7000,7000,7000,7000,0
20241105,172700,350995980,7000,7000,7000,7000,0
20241105,172600,350995980,7000,7000,7000,7000,0
20241105,172500,350995980,7000,7000,7000,7000,0
20241105,172400,350995980,7000,7000,7000,7000,0
20241105,172300,350995980,7000,7000,7000,7000,0
20241105,172200,350995980,7000,7000,7000,7000,0
20241105,172100,350995980,7000,7000,7000,7000,0
20241105,172000,350995980,7000,7000,7000,7000,0
20241105,171900,350995980,7000,7000,7000,7000,0
20241105,171800,350995980,7000,7000,7000,7000,0
20241105,171700,350995980,7000,7000,7000,7000,0
20241105,171600,350995980,7000,7000,7000,7000,0
20241105,171500,350995980,7000,7000,7000,7000,0
20241105,171400,350995980,7000,7000,7000,7000,0
20241105,171300,350995980,7000,7000,7000,7000,0
20241105,171200,350995980,7000,7000,7000,7000,0
20241105,171100,350995980,7000,7000,7000,7000,0
20241105,171000,350995980,7000,7000,7000,7000,0
20241105,170900,350995980,7000,7000,7000,7000,0
20241105,170800,350995980,7000,7000,7000,7000,5382
20241105,170700,350995980,7000,7000,7000,7000,0
20241105,170600,350995980,7000,7000,7000,7000,0
20241105,170500,350995980,7000,7000,7000,7000,0
20241105,170400,350995980,7000,7000,7000,7000,0
20241105,170300,350995980,7000,7000,7000,7000,0
20241105,170200,350995980,7000,7000,7000,7000,0
20241105,170100,350995980,7000,7000,7000,7000,0
20241105,170000,350995980,7000,7000,7000,7000,0
20241105,165900,350995980,7000,7000,7000,7000,0
20241105,165800,350995980,7000,7000,7000,7000,0
20241105,165700,350995980,7000,7000,7000,7000,0
20241105,165600,350995980,7000,7000,7000,7000,0
20241105,165500,350995980,7000,7000,7000,7000,0
20241105,165400,350995980,7000,7000,7000,7000,0
20241105,165300,350995980,7000,7000,7000,7000,0
20241105,165200,350995980,7000,7000,7000,7000,0
20241105,165100,350995980,7000,7000,7000,7000,0
20241105,165000,350995980,7000,7000,7000,7000,0
20241105,164900,350995980,7000,7000,7000,7000,0
20241105,164800,350995980,7000,7000,7000,7000,0
20241105,164700,350995980,7000,7000,7000,7000,0
20241105,164600,350995980,7000,7000,7000,7000,0
20241105,164500,350995980,7000,7000,7000,7000,0
20241105,164400,350995980,7000,7000,7000,7000,0
20241105,164300,350995980,7000,7000,7000,7000,0
20241105,164200,350995980,7000,7000,7000,7000,0
20241105,164100,350995980,7000,7000,7000,7000,0
20241105,164000,350995980,7000,7000,7000,7000,0
20241105,163900,350995980,7000,7000,7000,7000,0
20241105,163800,350995980,7000,7000,7000,7000,5382
20241105,163700,350995980,7000,7000,7000,7000,0
20241105,163600,350995980,7000,7000,7000,7000,0
20241105,163500,350995980,7000,7000,7000,7000,0
20241105,163400,350995980,7000,7000,7000,7000,0
20241105,163300,350995980,7000,7000,7000,7000,0
20241105,163200,350995980,7000,7000,7000,7000,0
20241105,163100,350995980,7000,7000,7000,7000,0
20241105,163000,350995980,7000,7000,7000,7000,0
20241105,162900,350995980,7000,7000,7000,7000,0
20241105,162800,350995980,7000,7000,7000,7000,0
20241105,162700,350995980,7000,7000,7000,7000,0
20241105,162600,350995980,7000,7000,7000,7000,0
20241105,162500,350995980,7000,7000,7000,7000,0
20241105,162400,350995980,7000,7000,7000,7000,0
20241105,162300,350995980,7000,7000,7000,7000,0
20241105,162200,350995980,7000,7000,7000,7000,0
20241105,162100,350995980,7000,7000,7000,7000,0
20241105,162000,350995980,7000,7000,7000,7000,0
20241105,161900,350995980,7000,7000,7000,7000,0
20241105,161800,350995980,7000,7000,7000,7000,0
20241105,161700,350995980,7000,7000,7000,7000,0
20241105,161600,350995980,7000,7000,7000,7000,0
20241105,161500,350995980,7000,7000,7000,7000,0
20241105,161400,350995980,7000,7000,7000,7000,0
20241105,161300,350995980,7000,7000,7000,7000,0
20241105,161200,350995980,7000,7000,7000,7000,0
20241105,161100,350995980,7000,7000,7000,7000,0
20241105,161000,350995980,7000,7000,7000,7000,0
20241105,160900,350995980,7000,7000,7000,7000,0
20241105,160800,350995980,7000,7000,7000,7000,5382
20241105,160700,350995980,7000,7000,7000,7000,0
20241105,160600,350995980,7000,7000,7000,7000,0
20241105,160500,350995980,7000,7000,7000,7000,0
20241105,160400,350995980,7000,7000,7000,7000,0
20241105,160300,350995980,7000,7000,7000,7000,0
20241105,160200,350995980,7000,7000,7000,7000,0
20241105,160100,350995980,7000,7000,7000,7000,0
20241105,160000,350995980,7000,7000,7000,7000,0
20241105,155900,350995980,7000,7000,7000,7000,0
20241105,155800,350995980,7000,7000,7000,7000,0
20241105,155700,350995980,7000,7000,7000,7000,0
20241105,155600,350995980,7000,7000,7000,7000,0
20241105,155500,350995980,7000,7000,7000,7000,0
20241105,155400,350995980,7000,7000,7000,7000,0
20241105,155300,350995980,7000,7000,7000,7000,0
20241105,155200,350995980,7000,7000,7000,7000,0
20241105,155100,350995980,7000,7000,7000,7000,0
20241105,155000,350995980,7000,7000,7000,7000,0
20241105,154900,350995980,7000,7000,7000,7000,0
20241105,154800,350995980,7000,7000,7000,7000,0
20241105,154700,350995980,7000,7000,7000,7000,0
20241105,154600,350995980,7000,7000,7000,7000,0
20241105,154500,350995980,7000,7000,7000,7000,0
20241105,154400,350995980,7000,7000,7000,7000,0
20241105,154300,350995980,7000,7000,7000,7000,0
20241105,154200,350995980,7000,7000,7000,7000,0
20241105,154100,350995980,7000,7000,7000,7000,0
20241105,154000,350995980,7000,7000,7000,7000,0
20241105,153900,350995980,7000,7000,7000,7000,0
20241105,153800,350995980,7000,7000,7000,7000,5382
20241105,153700,350995980,7000,7000,7000,7000,0
20241105,153600,350995980,7000,7000,7000,7000,0
20241105,153500,350995980,7000,7000,7000,7000,0
20241105,153400,350995980,7000,7000,7000,7000,0
20241105,153300,350995980,7000,7000,7000,7000,0
20241105,153200,350995980,7000,7000,7000,7000,0
20241105,153100,350995980,7000,7000,7000,7000,0
20241105,153000,350995980,7000,7000,7000,7000,5382
20241105,152900,313321980,6980,6980,6980,6980,0
20241105,152800,313321980,6980,6980,6980,6980,0
20241105,152700,313321980,6980,6980,6980,6980,0
20241105,152600,313321980,6980,6980,6980,6980,0
20241105,152500,313321980,6980,6980,6980,6980,0
20241105,152400,313321980,6980,6980,6980,6980,0
20241105,152300,313321980,6980,6980,6980,6980,0
20241105,152200,313321980,6980,6980,6980,6980,0
20241105,152100,313321980,6980,6980,6980,6980,0
20241105,152000,313321980,6980,6980,6980,6980,0
20241105,151900,313321980,6980,6970,6980,6950,115
20241105,151800,312520820,6960,6960,6960,6960,28
20241105,151700,312325940,6950,6960,6960,6950,28
20241105,151600,312131320,6950,6950,6950,6950,6
20241105,151500,312089620,6940,6940,6940,6940,0
20241105,151400,312089620,6940,6940,6940,6940,25
20241105,151300,311916120,6970,6970,6970,6970,2
20241105,151200,311902180,6940,6940,6940,6940,26
20241105,151100,311721740,6980,6980,6980,6980,0
20241105,151000,311721740,6980,6930,6980,6930,81
20241105,150900,311160160,6980,6980,6980,6980,1
20241105,150800,311153180,6980,6930,6980,6930,51
20241105,150700,310799700,6930,6930,6930,6930,0
20241105,150600,310799700,6930,6930,6930,6930,8
20241105,150500,310744260,6930,6940,6940,6930,52
20241105,150400,310383670,6940,6940,6940,6940,1
20241105,150300,310376730,6980,6980,6980,6980,1
20241105,150200,310369750,6980,6980,6980,6980,1
20241105,150100,310362770,6980,6980,6980,6980,2
20241105,150000,310348810,6980,6970,6980,6970,115
20241105,145900,309546990,6930,6930,6930,6930,0
20241105,145800,309546990,6930,6930,6930,6930,0
20241105,145700,309546990,6930,6930,6930,6930,0
20241105,145600,309546990,6930,6930,6930,6930,0
20241105,145500,309546990,6930,6960,6970,6930,116
20241105,145400,308738530,6930,6970,6970,6930,36
20241105,145300,308488970,6920,6970,6970,6920,12
20241105,145200,308405830,6920,6950,6950,6920,300
20241105,145100,306325680,6990,6990,6990,6990,0
20241105,145000,306325680,6990,6970,6990,6970,439
20241105,144900,303260650,6990,6960,6990,6960,816
20241105,144800,297559270,6960,6960,6960,6960,1
20241105,144700,297552310,6960,6960,6960,6960,0
20241105,144600,297552310,6960,6960,6960,6960,26
20241105,144500,297371350,6960,6940,6960,6940,938
20241105,144400,290860760,6950,6950,6950,6950,2
20241105,144300,290846860,6940,6940,6940,6940,34
20241105,144200,290610900,6920,6920,6920,6920,0
20241105,144100,290610900,6920,6920,6920,6920,0
20241105,144000,290610900,6920,6920,6920,6920,0
20241105,143900,290610900,6920,6920,6920,6920,20
20241105,143800,290472500,6920,6930,6930,6920,2
20241105,143700,290458650,6950,6950,6950,6950,300
20241105,143600,288373650,6950,6950,6950,6950,8
20241105,143500,288318050,6950,6950,6950,6950,300
20241105,143400,286233050,6950,6950,6950,6950,0
20241105,143300,286233050,6950,6950,6950,6950,0
20241105,143200,286233050,6950,6950,6950,6950,0
20241105,143100,286233050,6950,6950,6950,6950,0
20241105,143000,286233050,6950,6950,6950,6950,1
20241105,142900,286226100,6920,6920,6920,6920,1
20241105,142800,286219180,6910,6910,6920,6910,230
20241105,142700,284629780,6920,6920,6920,6920,0
20241105,142600,284629780,6920,6920,6920,6920,0
20241105,142500,284629780,6920,6920,6920,6920,0
20241105,142400,284629780,6920,6920,6920,6920,0
20241105,142300,284629780,6920,6930,6930,6920,294
20241105,142200,282594670,6930,6950,6950,6930,11
20241105,142100,282518420,6920,6920,6920,6920,0
20241105,142000,282518420,6920,6920,6920,6920,0
20241105,141900,282518420,6920,6920,6920,6920,0
20241105,141800,282518420,6920,6920,6920,6920,0
20241105,141700,282518420,6920,6920,6920,6920,0
20241105,141600,282518420,6920,6920,6920,6920,0
20241105,141500,282518420,6920,6920,6920,6920,103
20241105,141400,281805660,6940,6940,6940,6940,0
20241105,141300,281805660,6940,6940,6940,6940,0
20241105,141200,281805660,6940,6940,6940,6940,0
20241105,141100,281805660,6940,6940,6940,6940,4
20241105,141000,281777900,6930,6930,6930,6930,3
20241105,140900,281757110,6920,6920,6920,6920,0
20241105,140800,281757110,6920,6920,6920,6920,0
20241105,140700,281757110,6920,6920,6920,6920,0
20241105,140600,281757110,6920,6920,6920,6920,0
20241105,140500,281757110,6920,6920,6920,6920,4
20241105,140400,281729430,6940,6940,6940,6940,181
20241105,140300,280473290,6910,6920,6920,6910,300
20241105,140200,278397300,6920,6920,6920,6920,527
20241105,140100,274750460,6940,6940,6940,6940,0
20241105,140000,274750460,6940,6940,6940,6940,0
20241105,135900,274750460,6940,6940,6940,6940,32
20241105,135800,274528380,6930,6940,6940,6930,430
20241105,135700,271545720,6950,6950,6950,6950,19
20241105,135600,271413670,6960,6960,6960,6960,0
20241105,135500,271413670,6960,6950,6960,6950,10
20241105,135400,271344130,6950,6980,6980,6950,71
20241105,135300,270850170,6990,6990,6990,6990,1
20241105,135200,270843180,6980,6980,6980,6980,0
20241105,135100,270843180,6980,6980,6980,6980,500
20241105,135000,267353180,6990,6990,6990,6990,1392
20241105,134900,257623100,6990,7000,7000,6990,514
20241105,134800,254030200,6990,6990,6990,6990,203
20241105,134700,252611230,6990,6960,7000,6960,2898
20241105,134600,232368900,6950,6950,6950,6950,15
20241105,134500,232264650,6950,6950,6950,6950,14
20241105,134400,232167350,6950,6950,6950,6950,18
20241105,134300,232042250,6950,6950,6950,6950,5
20241105,134200,232007500,6950,6950,6950,6950,50
20241105,134100,231660000,6950,6950,6950,6950,1
20241105,134000,231653050,6960,6960,6960,6960,40
20241105,133900,231374650,6960,6960,6960,6960,6
20241105,133800,231332890,6960,6960,6960,6960,2
20241105,133700,231318970,6960,6960,6960,6960,1
20241105,133600,231312010,6950,6950,6950,6950,0
20241105,133500,231312010,6950,6950,6950,6950,12
20241105,133400,231228610,6940,6940,6940,6940,0
20241105,133300,231228610,6940,6940,6940,6940,5
20241105,133200,231193910,6940,6930,6940,6930,103
20241105,133100,230479290,6940,6940,6940,6940,0
20241105,133000,230479290,6940,6940,6940,6940,0
20241105,132900,230479290,6940,6940,6940,6940,0
20241105,132800,230479290,6940,6940,6940,6940,0
20241105,132700,230479290,6940,6950,6950,6940,612
20241105,132600,226231480,6960,6960,6960,6960,3
20241105,132500,226210600,6970,6970,6970,6970,0
20241105,132400,226210600,6970,6970,6970,6970,1
20241105,132300,226203630,6970,6970,6970,6970,2
20241105,132200,226189690,6970,6970,6970,6970,0
20241105,132100,226189690,6970,6970,6970,6970,0
20241105,132000,226189690,6970,6970,6970,6970,0
20241105,131900,226189690,6970,6970,6970,6970,0
20241105,131800,226189690,6970,6970,6970,6970,145
20241105,131700,225179040,6980,6980,6980,6980,1
20241105,131600,225172060,6980,6980,6980,6980,0
20241105,131500,225172060,6980,6980,6980,6980,1
20241105,131400,225165080,6960,6960,6960,6960,20
20241105,131300,225025880,6960,6980,6980,6960,2
20241105,131200,225011940,6980,6980,6980,6980,0
20241105,131100,225011940,6980,6980,6980,6980,2
20241105,131000,224997980,6980,6980,6980,6980,0
20241105,130900,224997980,6980,6980,6980,6980,0
20241105,130800,224997980,6980,6980,6980,6980,177
20241105,130700,223762520,6980,6980,6980,6980,0
20241105,130600,223762520,6980,6980,6980,6980,91
20241105,130500,223127340,6980,6980,6980,6980,0
20241105,130400,223127340,6980,6980,6980,6980,1
20241105,130300,223120360,6970,6970,6970,6970,87
20241105,130200,222513970,6950,6950,6950,6950,50
20241105,130100,222166470,6950,6950,6950,6950,12
20241105,130000,222083070,6970,6970,6970,6970,0
20241105,125900,222083070,6970,6970,6970,6970,0
20241105,125800,222083070,6970,6970,6970,6970,0
20241105,125700,222083070,6970,6970,6970,6970,0
20241105,125600,222083070,6970,6970,6970,6970,0
20241105,125500,222083070,6970,6970,6970,6970,0
20241105,125400,222083070,6970,6970,6970,6970,0
20241105,125300,222083070,6970,6970,6970,6970,1
20241105,125200,222076100,6950,6950,6950,6950,0
20241105,125100,222076100,6950,6950,6950,6950,0
20241105,125000,222076100,6950,6950,6950,6950,1
20241105,124900,222069150,6950,6950,6950,6950,0
20241105,124800,222069150,6950,6950,6950,6950,9
20241105,124700,222006600,6960,6960,6960,6960,162
20241105,124600,220879080,6980,6980,6980,6980,0
20241105,124500,220879080,6980,6980,6980,6980,358
20241105,124400,218380240,6980,6980,6980,6980,0
20241105,124300,218380240,6980,6980,6980,6980,0
20241105,124200,218380240,6980,6980,6980,6980,0
20241105,124100,218380240,6980,6980,6980,6980,0
20241105,124000,218380240,6980,6980,6980,6980,0
20241105,123900,218380240,6980,6980,6980,6980,1
20241105,123800,218373260,6980,6980,6980,6980,5
20241105,123700,218338360,6970,6970,6970,6970,18
20241105,123600,218212900,6970,6970,6970,6970,1
20241105,123500,218205930,6980,6980,6980,6980,85
20241105,123400,217612630,6980,6980,6980,6980,66
20241105,123300,217151950,6980,6980,6990,6970,110
20241105,123200,216384220,6980,6980,6980,6980,5
20241105,123100,216349320,6980,6990,6990,6980,12
20241105,123000,216265460,6970,6980,6980,6970,21
20241105,122900,216119080,6980,6980,6990,6980,110
20241105,122800,215351230,6980,6980,6980,6980,202
20241105,122700,213941270,6980,6980,6980,6980,0
20241105,122600,213941270,6980,6980,6980,6980,0
20241105,122500,213941270,6980,6980,6990,6980,16
20241105,122400,213829580,6990,6980,6990,6980,3
20241105,122300,213808630,6990,6990,6990,6960,6
20241105,122200,213766750,6990,6980,6990,6980,543
20241105,122100,209971370,6980,6970,6990,6950,525
20241105,122000,206306480,6980,6960,6980,6940,1798
20241105,121900,193778550,6960,6950,6960,6950,20
20241105,121800,193639500,6950,6950,6950,6950,660
20241105,121700,189052500,6940,6930,6950,6930,32
20241105,121600,188830330,6950,6940,6950,6940,300
20241105,121500,186746320,6930,6930,6930,6930,0
20241105,121400,186746320,6930,6930,6930,6930,0
20241105,121300,186746320,6930,6920,6930,6920,10
20241105,121200,186677060,6950,6950,6950,6950,300
20241105,121100,184592060,6950,6950,6950,6950,24
20241105,121000,184425260,6940,6940,6940,6940,5
20241105,120900,184390560,6940,6940,6940,6940,139
20241105,120800,183425900,6940,6940,6940,6940,3
20241105,120700,183405080,6930,6940,6940,6930,50
20241105,120600,183058380,6920,6930,6930,6920,22
20241105,120500,182906130,6950,6950,6950,6950,0
20241105,120400,182906130,6950,6950,6950,6950,0
20241105,120300,182906130,6950,6950,6950,6950,1
20241105,120200,182899180,6950,6950,6950,6950,0
20241105,120100,182899180,6950,6950,6950,6950,0
20241105,120000,182899180,6950,6950,6950,6950,0
20241105,115900,182899180,6950,6950,6950,6950,0
20241105,115800,182899180,6950,6950,6950,6950,0
20241105,115700,182899180,6950,6950,6950,6950,0
20241105,115600,182899180,6950,6950,6950,6950,123
20241105,115500,182044330,6950,6950,6950,6950,0
20241105,115400,182044330,6950,6950,6950,6950,0
20241105,115300,182044330,6950,6950,6950,6950,0
20241105,115200,182044330,6950,6950,6950,6950,2
20241105,115100,182030430,6940,6940,6940,6940,0
20241105,115000,182030430,6940,6940,6940,6940,3
20241105,114900,182009610,6940,6940,6940,6940,0
20241105,114800,182009610,6940,6940,6940,6940,0
20241105,114700,182009610,6940,6940,6940,6940,0
20241105,114600,182009610,6940,6940,6940,6940,0
20241105,114500,182009610,6940,6950,6950,6940,118
20241105,114400,181190580,6950,6950,6950,6950,0
20241105,114300,181190580,6950,6960,6960,6950,9
20241105,114200,181128010,6960,6960,6960,6950,34
20241105,114100,180891380,6960,6960,6960,6960,2
20241105,114000,180877460,6960,6960,6960,6950,44
20241105,113900,180571520,6950,6960,6960,6950,2
20241105,113800,180557610,6960,6960,6960,6960,0
20241105,113700,180557610,6960,6960,6960,6960,22
20241105,113600,180404490,6950,6970,6970,6950,472
20241105,113500,177119820,6970,6970,6970,6970,10
20241105,113400,177050120,6970,6970,6970,6970,0
20241105,113300,177050120,6970,6960,6970,6960,52
20241105,113200,176688190,6960,6940,6960,6940,226
20241105,113100,175115800,6930,6930,6930,6930,17
20241105,113000,174997990,6950,6950,6950,6950,352
20241105,112900,172551590,6950,6950,6950,6950,1
20241105,112800,172544640,6950,6950,6950,6950,0
20241105,112700,172544640,6950,6950,6950,6950,1
20241105,112600,172537690,6950,6950,6950,6950,0
20241105,112500,172537690,6950,6950,6950,6950,0
20241105,112400,172537690,6950,6920,6950,6920,52
20241105,112300,172176470,6930,6930,6930,6930,57
20241105,112200,171781460,6940,6940,6940,6940,10
20241105,112100,171712060,6930,6930,6930,6930,0
20241105,112000,171712060,6930,6930,6930,6930,56
20241105,111900,171323980,6940,6940,6940,6940,1
20241105,111800,171317040,6940,6940,6940,6940,7
20241105,111700,171268460,6940,6960,6960,6940,80
20241105,111600,170712760,6960,6960,6960,6960,1
20241105,111500,170705800,6930,6930,6930,6930,0
20241105,111400,170705800,6930,6960,6960,6930,59
20241105,111300,170295760,6930,6930,6930,6930,50
20241105,111200,169949260,6930,6930,6930,6930,20
20241105,111100,169810660,6960,6960,6960,6960,120
20241105,111000,168975460,6960,6950,6960,6950,499
20241105,110900,165506820,6950,6910,6950,6910,2346
20241105,110800,149236810,6900,6900,6900,6900,0
20241105,110700,149236810,6900,6900,6900,6900,0
20241105,110600,149236810,6900,6900,6900,6900,350
20241105,110500,146821810,6900,6880,6900,6880,200
20241105,110400,145443660,6880,6880,6880,6880,99
20241105,110300,144762540,6880,6880,6880,6880,19
20241105,110200,144631820,6870,6870,6870,6870,0
20241105,110100,144631820,6870,6870,6870,6870,6
20241105,110000,144590600,6850,6850,6850,6850,0
20241105,105900,144590600,6850,6850,6850,6850,0
20241105,105800,144590600,6850,6870,6870,6850,16
20241105,105700,144480980,6870,6870,6870,6870,4
20241105,105600,144453500,6880,6880,6880,6880,0
20241105,105500,144453500,6880,6880,6880,6880,0
20241105,105400,144453500,6880,6880,6880,6880,0
20241105,105300,144453500,6880,6880,6880,6880,10
20241105,105200,144384700,6880,6870,6880,6870,120
20241105,105100,143559150,6880,6880,6880,6880,100
20241105,105000,142871150,6880,6880,6880,6880,108
20241105,104900,142128110,6840,6840,6840,6840,50
20241105,104800,141786110,6840,6840,6840,6840,2
20241105,104700,141772430,6870,6870,6870,6870,80
20241105,104600,141222830,6870,6880,6880,6870,4
20241105,104500,141195340,6880,6870,6880,6870,11
20241105,104400,141119760,6880,6870,6880,6870,2
20241105,104300,141106010,6860,6840,6860,6840,13
20241105,104200,141016860,6810,6820,6820,6810,392
20241105,104100,138346280,6860,6860,6860,6860,0
20241105,104000,138346280,6860,6810,6860,6810,191
20241105,103900,137039270,6860,6830,6860,6810,1022
20241105,103800,130069310,6830,6870,6870,6830,1477
20241105,103700,119964160,6870,6870,6870,6870,0
20241105,103600,119964160,6870,6880,6880,6870,40
20241105,103500,119689240,6900,6900,6900,6900,26
20241105,103400,119509840,6900,6890,6900,6890,124
20241105,103300,118654280,6890,6890,6890,6890,0
20241105,103200,118654280,6890,6890,6890,6890,0
20241105,103100,118654280,6890,6890,6890,6890,0
20241105,103000,118654280,6890,6890,6890,6890,0
20241105,102900,118654280,6890,6890,6890,6890,200
20241105,102800,117276280,6890,6900,6900,6890,28
20241105,102700,117083320,6900,6900,6900,6900,0
20241105,102600,117083320,6900,6900,6900,6900,0
20241105,102500,117083320,6900,6900,6900,6900,11
20241105,102400,117007420,6900,6900,6900,6900,0
20241105,102300,117007420,6900,6900,6900,6900,24
20241105,102200,116841820,6900,6900,6900,6900,1
20241105,102100,116834920,6900,6900,6900,6900,0
20241105,102000,116834920,6900,6900,6900,6900,1285
20241105,101900,107968420,6920,6920,6920,6920,0
20241105,101800,107968420,6920,6910,6920,6910,2
20241105,101700,107954590,6910,6900,6910,6900,49
20241105,101600,107616120,6910,6910,6910,6910,1
20241105,101500,107609210,6910,6910,6910,6910,1
20241105,101400,107602300,6900,6900,6900,6900,0
20241105,101300,107602300,6900,6900,6900,6900,1
20241105,101200,107595400,6900,6900,6900,6900,5
20241105,101100,107560900,6900,6900,6900,6900,50
20241105,101000,107215900,6900,6900,6900,6900,0
20241105,100900,107215900,6900,6900,6900,6900,70
20241105,100800,106732900,6900,6900,6900,6900,0
20241105,100700,106732900,6900,6900,6900,6900,0
20241105,100600,106732900,6900,6900,6900,6900,1
20241105,100500,106726000,6910,6910,6910,6910,0
20241105,100400,106726000,6910,6910,6910,6910,134
20241105,100300,105800060,6910,6910,6910,6910,0
20241105,100200,105800060,6910,6910,6910,6910,0
20241105,100100,105800060,6910,6910,6910,6910,3
20241105,100000,105779330,6870,6890,6900,6870,15
20241105,095900,105676160,6870,6870,6870,6870,0
20241105,095800,105676160,6870,6880,6880,6870,200
20241105,095700,104300650,6890,6890,6890,6890,1
20241105,095600,104293760,6880,6880,6880,6880,10
20241105,095500,104224960,6890,6890,6890,6890,0
20241105,095400,104224960,6890,6890,6890,6890,1
20241105,095300,104218070,6900,6920,6920,6900,373
20241105,095200,101641190,6920,6920,6920,6920,0
20241105,095100,101641190,6920,6920,6920,6920,15
20241105,095000,101537390,6930,6960,6960,6930,112
20241105,094900,100761170,6960,6920,6960,6920,1635
20241105,094800,89424370,6920,6920,6920,6920,98
20241105,094700,88746210,6920,6920,6920,6920,100
20241105,094600,88054210,6940,6940,6940,6940,98
20241105,094500,87374090,6920,6940,6940,6920,332
20241105,094400,85072020,6940,6940,6940,6940,2
20241105,094300,85058140,6940,6930,6940,6920,347
20241105,094200,82656810,6950,6940,6950,6920,305
20241105,094100,80540130,6920,6900,6920,6900,64
20241105,094000,80097650,6900,6900,6900,6900,932
20241105,093900,73666850,6900,6910,6910,6900,88
20241105,093800,73059640,6920,6920,6920,6920,170
20241105,093700,71883240,6920,6920,6920,6920,21
20241105,093600,71737920,6920,6940,6940,6920,143
20241105,093500,70747250,6960,6960,6960,6960,0
20241105,093400,70747250,6960,6930,6960,6930,172
20241105,093300,69552190,6930,6930,6930,6930,39
20241105,093200,69281920,6940,6950,6960,6940,34
20241105,093100,69045900,6960,6940,6960,6940,109
20241105,093000,68287500,6940,6950,6950,6930,37
20241105,092900,68030660,6950,6950,6950,6950,0
20241105,092800,68030660,6950,6920,6960,6920,1120
20241105,092700,60253730,6920,6920,6920,6920,0
20241105,092600,60253730,6920,6890,6920,6890,569
20241105,092500,56327590,6870,6850,6890,6850,1589
20241105,092400,45415040,6850,6850,6850,6850,0
20241105,092300,45415040,6850,6850,6850,6850,0
20241105,092200,45415040,6850,6850,6850,6850,334
20241105,092100,43127140,6870,6870,6870,6870,82
20241105,092000,42563800,6870,6870,6870,6870,78
20241105,091900,42027940,6870,6880,6880,6870,16
20241105,091800,41917900,6870,6870,6870,6850,71
20241105,091700,41431230,6850,6870,6870,6850,2
20241105,091600,41417510,6850,6880,6880,6850,182
20241105,091500,40170750,6850,6860,6870,6850,824
20241105,091400,34515870,6860,6860,6860,6860,0
20241105,091300,34515870,6860,6900,6920,6860,38
20241105,091200,34253720,6890,6860,6890,6860,303
20241105,091100,32168500,6850,6830,6850,6830,43
20241105,091000,31874460,6830,6820,6830,6810,9
20241105,090900,31813070,6830,6830,6840,6830,321
20241105,090800,29620520,6830,6820,6830,6820,15
20241105,090700,29518170,6830,6830,6830,6830,0
20241105,090600,29518170,6830,6810,6830,6810,10
20241105,090500,29450000,6760,6800,6800,6760,83
20241105,090400,28888560,6800,6800,6800,6800,1
20241105,090300,28881760,6810,6760,6810,6760,28
20241105,090200,28692340,6760,6770,6770,6750,414
20241105,090100,25894390,6780,6840,6860,6770,1271
20241105,090000,17261130,6780,6870,6870,6780,2259