KissMeData/151860/min/candle-20241104.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241104,202200,256407000,5250,5250,5250,5250,1865
20241104,202100,256407000,5250,5250,5250,5250,0
20241104,202000,256407000,5250,5250,5250,5250,0
20241104,201900,256407000,5250,5250,5250,5250,0
20241104,201800,256407000,5250,5250,5250,5250,0
20241104,201700,256407000,5250,5250,5250,5250,0
20241104,201600,256407000,5250,5250,5250,5250,0
20241104,201500,256407000,5250,5250,5250,5250,0
20241104,201400,256407000,5250,5250,5250,5250,0
20241104,201300,256407000,5250,5250,5250,5250,0
20241104,201200,256407000,5250,5250,5250,5250,0
20241104,201100,256407000,5250,5250,5250,5250,0
20241104,201000,256407000,5250,5250,5250,5250,0
20241104,200900,256407000,5250,5250,5250,5250,0
20241104,200800,256407000,5250,5250,5250,5250,0
20241104,200700,256407000,5250,5250,5250,5250,0
20241104,200600,256407000,5250,5250,5250,5250,0
20241104,200500,256407000,5250,5250,5250,5250,0
20241104,200400,256407000,5250,5250,5250,5250,0
20241104,200300,256407000,5250,5250,5250,5250,0
20241104,200200,256407000,5250,5250,5250,5250,0
20241104,200100,256407000,5250,5250,5250,5250,0
20241104,200000,256407000,5250,5250,5250,5250,0
20241104,195900,256407000,5250,5250,5250,5250,0
20241104,195800,256407000,5250,5250,5250,5250,0
20241104,195700,256407000,5250,5250,5250,5250,0
20241104,195600,256407000,5250,5250,5250,5250,0
20241104,195500,256407000,5250,5250,5250,5250,0
20241104,195400,256407000,5250,5250,5250,5250,0
20241104,195300,256407000,5250,5250,5250,5250,0
20241104,195200,256407000,5250,5250,5250,5250,1865
20241104,195100,256407000,5250,5250,5250,5250,0
20241104,195000,256407000,5250,5250,5250,5250,0
20241104,194900,256407000,5250,5250,5250,5250,0
20241104,194800,256407000,5250,5250,5250,5250,0
20241104,194700,256407000,5250,5250,5250,5250,0
20241104,194600,256407000,5250,5250,5250,5250,0
20241104,194500,256407000,5250,5250,5250,5250,0
20241104,194400,256407000,5250,5250,5250,5250,0
20241104,194300,256407000,5250,5250,5250,5250,0
20241104,194200,256407000,5250,5250,5250,5250,0
20241104,194100,256407000,5250,5250,5250,5250,0
20241104,194000,256407000,5250,5250,5250,5250,0
20241104,193900,256407000,5250,5250,5250,5250,0
20241104,193800,256407000,5250,5250,5250,5250,0
20241104,193700,256407000,5250,5250,5250,5250,0
20241104,193600,256407000,5250,5250,5250,5250,0
20241104,193500,256407000,5250,5250,5250,5250,0
20241104,193400,256407000,5250,5250,5250,5250,0
20241104,193300,256407000,5250,5250,5250,5250,0
20241104,193200,256407000,5250,5250,5250,5250,0
20241104,193100,256407000,5250,5250,5250,5250,0
20241104,193000,256407000,5250,5250,5250,5250,0
20241104,192900,256407000,5250,5250,5250,5250,0
20241104,192800,256407000,5250,5250,5250,5250,0
20241104,192700,256407000,5250,5250,5250,5250,0
20241104,192600,256407000,5250,5250,5250,5250,0
20241104,192500,256407000,5250,5250,5250,5250,0
20241104,192400,256407000,5250,5250,5250,5250,0
20241104,192300,256407000,5250,5250,5250,5250,0
20241104,192200,256407000,5250,5250,5250,5250,1865
20241104,192100,256407000,5250,5250,5250,5250,0
20241104,192000,256407000,5250,5250,5250,5250,0
20241104,191900,256407000,5250,5250,5250,5250,0
20241104,191800,256407000,5250,5250,5250,5250,0
20241104,191700,256407000,5250,5250,5250,5250,0
20241104,191600,256407000,5250,5250,5250,5250,0
20241104,191500,256407000,5250,5250,5250,5250,0
20241104,191400,256407000,5250,5250,5250,5250,0
20241104,191300,256407000,5250,5250,5250,5250,0
20241104,191200,256407000,5250,5250,5250,5250,0
20241104,191100,256407000,5250,5250,5250,5250,0
20241104,191000,256407000,5250,5250,5250,5250,0
20241104,190900,256407000,5250,5250,5250,5250,0
20241104,190800,256407000,5250,5250,5250,5250,0
20241104,190700,256407000,5250,5250,5250,5250,0
20241104,190600,256407000,5250,5250,5250,5250,0
20241104,190500,256407000,5250,5250,5250,5250,0
20241104,190400,256407000,5250,5250,5250,5250,0
20241104,190300,256407000,5250,5250,5250,5250,0
20241104,190200,256407000,5250,5250,5250,5250,0
20241104,190100,256407000,5250,5250,5250,5250,0
20241104,190000,256407000,5250,5250,5250,5250,0
20241104,185900,256407000,5250,5250,5250,5250,0
20241104,185800,256407000,5250,5250,5250,5250,0
20241104,185700,256407000,5250,5250,5250,5250,0
20241104,185600,256407000,5250,5250,5250,5250,0
20241104,185500,256407000,5250,5250,5250,5250,0
20241104,185400,256407000,5250,5250,5250,5250,0
20241104,185300,256407000,5250,5250,5250,5250,0
20241104,185200,256407000,5250,5250,5250,5250,1865
20241104,185100,256407000,5250,5250,5250,5250,0
20241104,185000,256407000,5250,5250,5250,5250,0
20241104,184900,256407000,5250,5250,5250,5250,0
20241104,184800,256407000,5250,5250,5250,5250,0
20241104,184700,256407000,5250,5250,5250,5250,0
20241104,184600,256407000,5250,5250,5250,5250,0
20241104,184500,256407000,5250,5250,5250,5250,0
20241104,184400,256407000,5250,5250,5250,5250,0
20241104,184300,256407000,5250,5250,5250,5250,0
20241104,184200,256407000,5250,5250,5250,5250,0
20241104,184100,256407000,5250,5250,5250,5250,0
20241104,184000,256407000,5250,5250,5250,5250,0
20241104,183900,256407000,5250,5250,5250,5250,0
20241104,183800,256407000,5250,5250,5250,5250,0
20241104,183700,256407000,5250,5250,5250,5250,0
20241104,183600,256407000,5250,5250,5250,5250,0
20241104,183500,256407000,5250,5250,5250,5250,0
20241104,183400,256407000,5250,5250,5250,5250,0
20241104,183300,256407000,5250,5250,5250,5250,0
20241104,183200,256407000,5250,5250,5250,5250,0
20241104,183100,256407000,5250,5250,5250,5250,0
20241104,183000,256407000,5250,5250,5250,5250,0
20241104,182900,256407000,5250,5250,5250,5250,0
20241104,182800,256407000,5250,5250,5250,5250,0
20241104,182700,256407000,5250,5250,5250,5250,0
20241104,182600,256407000,5250,5250,5250,5250,0
20241104,182500,256407000,5250,5250,5250,5250,0
20241104,182400,256407000,5250,5250,5250,5250,0
20241104,182300,256407000,5250,5250,5250,5250,0
20241104,182200,256407000,5250,5250,5250,5250,1865
20241104,182100,256407000,5250,5250,5250,5250,0
20241104,182000,256407000,5250,5250,5250,5250,0
20241104,181900,256407000,5250,5250,5250,5250,0
20241104,181800,256407000,5250,5250,5250,5250,0
20241104,181700,256407000,5250,5250,5250,5250,0
20241104,181600,256407000,5250,5250,5250,5250,0
20241104,181500,256407000,5250,5250,5250,5250,0
20241104,181400,256407000,5250,5250,5250,5250,0
20241104,181300,256407000,5250,5250,5250,5250,0
20241104,181200,256407000,5250,5250,5250,5250,0
20241104,181100,256407000,5250,5250,5250,5250,0
20241104,181000,256407000,5250,5250,5250,5250,0
20241104,180900,256407000,5250,5250,5250,5250,0
20241104,180800,256407000,5250,5250,5250,5250,0
20241104,180700,256407000,5250,5250,5250,5250,0
20241104,180600,256407000,5250,5250,5250,5250,0
20241104,180500,256407000,5250,5250,5250,5250,0
20241104,180400,256407000,5250,5250,5250,5250,0
20241104,180300,256407000,5250,5250,5250,5250,0
20241104,180200,256407000,5250,5250,5250,5250,0
20241104,180100,256407000,5250,5250,5250,5250,0
20241104,180000,256407000,5250,5250,5250,5250,0
20241104,175900,256407000,5250,5250,5250,5250,0
20241104,175800,256407000,5250,5250,5250,5250,0
20241104,175700,256407000,5250,5250,5250,5250,0
20241104,175600,256407000,5250,5250,5250,5250,0
20241104,175500,256407000,5250,5250,5250,5250,0
20241104,175400,256407000,5250,5250,5250,5250,0
20241104,175300,256407000,5250,5250,5250,5250,0
20241104,175200,256407000,5250,5250,5250,5250,1865
20241104,175100,256407000,5250,5250,5250,5250,0
20241104,175000,256407000,5250,5250,5250,5250,0
20241104,174900,256407000,5250,5250,5250,5250,0
20241104,174800,256407000,5250,5250,5250,5250,0
20241104,174700,256407000,5250,5250,5250,5250,0
20241104,174600,256407000,5250,5250,5250,5250,0
20241104,174500,256407000,5250,5250,5250,5250,0
20241104,174400,256407000,5250,5250,5250,5250,0
20241104,174300,256407000,5250,5250,5250,5250,0
20241104,174200,256407000,5250,5250,5250,5250,0
20241104,174100,256407000,5250,5250,5250,5250,0
20241104,174000,256407000,5250,5250,5250,5250,0
20241104,173900,256407000,5250,5250,5250,5250,0
20241104,173800,256407000,5250,5250,5250,5250,0
20241104,173700,256407000,5250,5250,5250,5250,0
20241104,173600,256407000,5250,5250,5250,5250,0
20241104,173500,256407000,5250,5250,5250,5250,0
20241104,173400,256407000,5250,5250,5250,5250,0
20241104,173300,256407000,5250,5250,5250,5250,0
20241104,173200,256407000,5250,5250,5250,5250,0
20241104,173100,256407000,5250,5250,5250,5250,0
20241104,173000,256407000,5250,5250,5250,5250,0
20241104,172900,256407000,5250,5250,5250,5250,0
20241104,172800,256407000,5250,5250,5250,5250,0
20241104,172700,256407000,5250,5250,5250,5250,0
20241104,172600,256407000,5250,5250,5250,5250,0
20241104,172500,256407000,5250,5250,5250,5250,0
20241104,172400,256407000,5250,5250,5250,5250,0
20241104,172300,256407000,5250,5250,5250,5250,0
20241104,172200,256407000,5250,5250,5250,5250,1865
20241104,172100,256407000,5250,5250,5250,5250,0
20241104,172000,256407000,5250,5250,5250,5250,0
20241104,171900,256407000,5250,5250,5250,5250,0
20241104,171800,256407000,5250,5250,5250,5250,0
20241104,171700,256407000,5250,5250,5250,5250,0
20241104,171600,256407000,5250,5250,5250,5250,0
20241104,171500,256407000,5250,5250,5250,5250,0
20241104,171400,256407000,5250,5250,5250,5250,0
20241104,171300,256407000,5250,5250,5250,5250,0
20241104,171200,256407000,5250,5250,5250,5250,0
20241104,171100,256407000,5250,5250,5250,5250,0
20241104,171000,256407000,5250,5250,5250,5250,0
20241104,170900,256407000,5250,5250,5250,5250,0
20241104,170800,256407000,5250,5250,5250,5250,0
20241104,170700,256407000,5250,5250,5250,5250,0
20241104,170600,256407000,5250,5250,5250,5250,0
20241104,170500,256407000,5250,5250,5250,5250,0
20241104,170400,256407000,5250,5250,5250,5250,0
20241104,170300,256407000,5250,5250,5250,5250,0
20241104,170200,256407000,5250,5250,5250,5250,0
20241104,170100,256407000,5250,5250,5250,5250,0
20241104,170000,256407000,5250,5250,5250,5250,0
20241104,165900,256407000,5250,5250,5250,5250,0
20241104,165800,256407000,5250,5250,5250,5250,0
20241104,165700,256407000,5250,5250,5250,5250,0
20241104,165600,256407000,5250,5250,5250,5250,0
20241104,165500,256407000,5250,5250,5250,5250,0
20241104,165400,256407000,5250,5250,5250,5250,0
20241104,165300,256407000,5250,5250,5250,5250,0
20241104,165200,256407000,5250,5250,5250,5250,1865
20241104,165100,256407000,5250,5250,5250,5250,0
20241104,165000,256407000,5250,5250,5250,5250,0
20241104,164900,256407000,5250,5250,5250,5250,0
20241104,164800,256407000,5250,5250,5250,5250,0
20241104,164700,256407000,5250,5250,5250,5250,0
20241104,164600,256407000,5250,5250,5250,5250,0
20241104,164500,256407000,5250,5250,5250,5250,0
20241104,164400,256407000,5250,5250,5250,5250,0
20241104,164300,256407000,5250,5250,5250,5250,0
20241104,164200,256407000,5250,5250,5250,5250,0
20241104,164100,256407000,5250,5250,5250,5250,0
20241104,164000,256407000,5250,5250,5250,5250,0
20241104,163900,256407000,5250,5250,5250,5250,0
20241104,163800,256407000,5250,5250,5250,5250,0
20241104,163700,256407000,5250,5250,5250,5250,0
20241104,163600,256407000,5250,5250,5250,5250,0
20241104,163500,256407000,5250,5250,5250,5250,0
20241104,163400,256407000,5250,5250,5250,5250,0
20241104,163300,256407000,5250,5250,5250,5250,0
20241104,163200,256407000,5250,5250,5250,5250,0
20241104,163100,256407000,5250,5250,5250,5250,0
20241104,163000,256407000,5250,5250,5250,5250,0
20241104,162900,256407000,5250,5250,5250,5250,0
20241104,162800,256407000,5250,5250,5250,5250,0
20241104,162700,256407000,5250,5250,5250,5250,0
20241104,162600,256407000,5250,5250,5250,5250,0
20241104,162500,256407000,5250,5250,5250,5250,0
20241104,162400,256407000,5250,5250,5250,5250,0
20241104,162300,256407000,5250,5250,5250,5250,0
20241104,162200,256407000,5250,5250,5250,5250,1865
20241104,162100,256407000,5250,5250,5250,5250,0
20241104,162000,256407000,5250,5250,5250,5250,0
20241104,161900,256407000,5250,5250,5250,5250,0
20241104,161800,256407000,5250,5250,5250,5250,0
20241104,161700,256407000,5250,5250,5250,5250,0
20241104,161600,256407000,5250,5250,5250,5250,0
20241104,161500,256407000,5250,5250,5250,5250,0
20241104,161400,256407000,5250,5250,5250,5250,0
20241104,161300,256407000,5250,5250,5250,5250,0
20241104,161200,256407000,5250,5250,5250,5250,0
20241104,161100,256407000,5250,5250,5250,5250,0
20241104,161000,256407000,5250,5250,5250,5250,0
20241104,160900,256407000,5250,5250,5250,5250,0
20241104,160800,256407000,5250,5250,5250,5250,0
20241104,160700,256407000,5250,5250,5250,5250,0
20241104,160600,256407000,5250,5250,5250,5250,0
20241104,160500,256407000,5250,5250,5250,5250,0
20241104,160400,256407000,5250,5250,5250,5250,0
20241104,160300,256407000,5250,5250,5250,5250,0
20241104,160200,256407000,5250,5250,5250,5250,0
20241104,160100,256407000,5250,5250,5250,5250,0
20241104,160000,256407000,5250,5250,5250,5250,0
20241104,155900,256407000,5250,5250,5250,5250,0
20241104,155800,256407000,5250,5250,5250,5250,0
20241104,155700,256407000,5250,5250,5250,5250,0
20241104,155600,256407000,5250,5250,5250,5250,0
20241104,155500,256407000,5250,5250,5250,5250,0
20241104,155400,256407000,5250,5250,5250,5250,0
20241104,155300,256407000,5250,5250,5250,5250,0
20241104,155200,256407000,5250,5250,5250,5250,1865
20241104,155100,256407000,5250,5250,5250,5250,0
20241104,155000,256407000,5250,5250,5250,5250,0
20241104,154900,256407000,5250,5250,5250,5250,0
20241104,154800,256407000,5250,5250,5250,5250,0
20241104,154700,256407000,5250,5250,5250,5250,0
20241104,154600,256407000,5250,5250,5250,5250,0
20241104,154500,256407000,5250,5250,5250,5250,0
20241104,154400,256407000,5250,5250,5250,5250,0
20241104,154300,256407000,5250,5250,5250,5250,0
20241104,154200,256407000,5250,5250,5250,5250,0
20241104,154100,256407000,5250,5250,5250,5250,0
20241104,154000,256407000,5250,5250,5250,5250,0
20241104,153900,256407000,5250,5250,5250,5250,0
20241104,153800,256407000,5250,5250,5250,5250,0
20241104,153700,256407000,5250,5250,5250,5250,0
20241104,153600,256407000,5250,5250,5250,5250,0
20241104,153500,256407000,5250,5250,5250,5250,0
20241104,153400,256407000,5250,5250,5250,5250,0
20241104,153300,256407000,5250,5250,5250,5250,0
20241104,153200,256407000,5250,5250,5250,5250,0
20241104,153100,256407000,5250,5250,5250,5250,0
20241104,153000,256407000,5250,5250,5250,5250,1865
20241104,152900,246615750,5240,5240,5240,5240,0
20241104,152800,246615750,5240,5240,5240,5240,0
20241104,152700,246615750,5240,5240,5240,5240,0
20241104,152600,246615750,5240,5240,5240,5240,0
20241104,152500,246615750,5240,5240,5240,5240,0
20241104,152400,246615750,5240,5240,5240,5240,0
20241104,152300,246615750,5240,5240,5240,5240,0
20241104,152200,246615750,5240,5240,5240,5240,0
20241104,152100,246615750,5240,5240,5240,5240,0
20241104,152000,246615750,5240,5240,5240,5240,0
20241104,151900,246615750,5240,5240,5240,5230,21
20241104,151800,246505860,5240,5230,5240,5230,21
20241104,151700,246396020,5240,5240,5240,5240,0
20241104,151600,246396020,5240,5230,5240,5230,5
20241104,151500,246369850,5230,5240,5240,5230,281
20241104,151400,244900200,5240,5240,5240,5240,0
20241104,151300,244900200,5240,5240,5240,5240,3
20241104,151200,244884480,5240,5240,5240,5240,1
20241104,151100,244879240,5240,5240,5240,5240,1
20241104,151000,244874000,5230,5230,5230,5230,788
20241104,150900,240752760,5230,5220,5230,5220,212
20241104,150800,239645910,5230,5230,5230,5230,0
20241104,150700,239645910,5230,5220,5230,5220,29
20241104,150600,239494340,5220,5220,5220,5220,9
20241104,150500,239447360,5220,5230,5230,5220,1011
20241104,150400,234159930,5220,5220,5220,5220,40
20241104,150300,233951130,5220,5210,5220,5210,2427
20241104,150200,221293390,5200,5200,5200,5200,51
20241104,150100,221028190,5200,5200,5200,5200,149
20241104,150000,220253390,5200,5200,5200,5200,0
20241104,145900,220253390,5200,5210,5210,5200,29
20241104,145800,220102310,5210,5210,5210,5210,1
20241104,145700,220097100,5200,5200,5200,5200,49
20241104,145600,219842300,5200,5200,5200,5200,61
20241104,145500,219525100,5200,5200,5200,5200,0
20241104,145400,219525100,5200,5200,5200,5200,0
20241104,145300,219525100,5200,5200,5200,5200,0
20241104,145200,219525100,5200,5200,5200,5200,0
20241104,145100,219525100,5200,5200,5200,5200,276
20241104,145000,218089900,5190,5190,5190,5190,256
20241104,144900,216761260,5200,5200,5200,5200,0
20241104,144800,216761260,5200,5200,5200,5200,0
20241104,144700,216761260,5200,5190,5200,5190,13
20241104,144600,216693690,5200,5200,5200,5200,0
20241104,144500,216693690,5200,5200,5200,5200,0
20241104,144400,216693690,5200,5200,5200,5200,1
20241104,144300,216688490,5190,5190,5190,5190,21
20241104,144200,216579500,5190,5190,5190,5190,2
20241104,144100,216569120,5200,5200,5200,5200,1
20241104,144000,216563920,5200,5200,5200,5200,735
20241104,143900,212741920,5200,5200,5200,5200,1
20241104,143800,212736720,5210,5210,5210,5210,0
20241104,143700,212736720,5210,5210,5210,5210,10
20241104,143600,212684620,5210,5210,5210,5210,4
20241104,143500,212663780,5210,5200,5210,5200,111
20241104,143400,212086470,5210,5200,5210,5200,15
20241104,143300,212008450,5200,5200,5200,5200,2
20241104,143200,211998050,5210,5210,5210,5210,4
20241104,143100,211977210,5210,5210,5210,5210,0
20241104,143000,211977210,5210,5210,5210,5210,0
20241104,142900,211977210,5210,5200,5210,5200,103
20241104,142800,211441510,5200,5200,5200,5200,1
20241104,142700,211436310,5200,5200,5200,5200,0
20241104,142600,211436310,5200,5200,5200,5200,0
20241104,142500,211436310,5200,5200,5200,5200,1
20241104,142400,211431110,5210,5210,5210,5210,0
20241104,142300,211431110,5210,5210,5210,5210,0
20241104,142200,211431110,5210,5210,5210,5210,0
20241104,142100,211431110,5210,5210,5210,5210,0
20241104,142000,211431110,5210,5210,5210,5210,0
20241104,141900,211431110,5210,5210,5210,5210,0
20241104,141800,211431110,5210,5210,5210,5210,0
20241104,141700,211431110,5210,5210,5210,5210,0
20241104,141600,211431110,5210,5210,5210,5210,32
20241104,141500,211264390,5210,5210,5210,5210,0
20241104,141400,211264390,5210,5210,5210,5210,409
20241104,141300,209133500,5210,5210,5210,5210,2
20241104,141200,209123080,5210,5210,5210,5210,1
20241104,141100,209117870,5190,5190,5190,5190,0
20241104,141000,209117870,5190,5190,5190,5190,0
20241104,140900,209117870,5190,5190,5190,5190,15
20241104,140800,209040020,5210,5210,5210,5210,0
20241104,140700,209040020,5210,5210,5210,5210,0
20241104,140600,209040020,5210,5210,5210,5210,0
20241104,140500,209040020,5210,5210,5210,5210,0
20241104,140400,209040020,5210,5210,5210,5210,0
20241104,140300,209040020,5210,5210,5210,5210,0
20241104,140200,209040020,5210,5210,5210,5210,0
20241104,140100,209040020,5210,5210,5210,5210,3
20241104,140000,209024390,5210,5210,5210,5210,0
20241104,135900,209024390,5210,5210,5210,5210,0
20241104,135800,209024390,5210,5210,5210,5210,1
20241104,135700,209019180,5210,5210,5210,5210,2400
20241104,135600,196515180,5200,5200,5200,5200,0
20241104,135500,196515180,5200,5200,5200,5200,87
20241104,135400,196062780,5200,5200,5200,5200,113
20241104,135300,195475180,5210,5210,5210,5210,0
20241104,135200,195475180,5210,5210,5210,5210,0
20241104,135100,195475180,5210,5210,5210,5210,2
20241104,135000,195464760,5200,5190,5200,5190,1704
20241104,134900,186619790,5180,5180,5180,5180,0
20241104,134800,186619790,5180,5180,5180,5180,0
20241104,134700,186619790,5180,5180,5180,5180,11
20241104,134600,186562810,5180,5180,5180,5180,1364
20241104,134500,179497290,5180,5180,5180,5180,0
20241104,134400,179497290,5180,5180,5180,5180,19
20241104,134300,179398870,5180,5180,5180,5180,0
20241104,134200,179398870,5180,5180,5180,5180,0
20241104,134100,179398870,5180,5180,5180,5180,0
20241104,134000,179398870,5180,5180,5180,5180,0
20241104,133900,179398870,5180,5180,5180,5180,5
20241104,133800,179372970,5180,5180,5180,5180,0
20241104,133700,179372970,5180,5180,5180,5180,5
20241104,133600,179347070,5180,5180,5180,5180,10
20241104,133500,179295270,5180,5180,5180,5180,176
20241104,133400,178383590,5180,5180,5180,5180,150
20241104,133300,177606590,5190,5190,5190,5190,2
20241104,133200,177596210,5190,5190,5190,5190,15
20241104,133100,177518360,5180,5180,5180,5180,0
20241104,133000,177518360,5180,5190,5190,5180,2
20241104,132900,177507990,5200,5190,5200,5190,50
20241104,132800,177248460,5190,5190,5190,5190,0
20241104,132700,177248460,5190,5190,5190,5190,20
20241104,132600,177144660,5200,5200,5200,5200,0
20241104,132500,177144660,5200,5200,5200,5200,0
20241104,132400,177144660,5200,5200,5200,5200,0
20241104,132300,177144660,5200,5200,5200,5200,0
20241104,132200,177144660,5200,5200,5200,5200,0
20241104,132100,177144660,5200,5200,5200,5200,0
20241104,132000,177144660,5200,5200,5200,5200,9
20241104,131900,177097860,5200,5200,5200,5200,0
20241104,131800,177097860,5200,5200,5200,5200,0
20241104,131700,177097860,5200,5200,5200,5200,0
20241104,131600,177097860,5200,5200,5200,5200,1
20241104,131500,177092660,5190,5180,5190,5180,195
20241104,131400,176082360,5180,5180,5180,5180,1
20241104,131300,176077180,5190,5190,5190,5190,0
20241104,131200,176077180,5190,5190,5190,5190,0
20241104,131100,176077180,5190,5190,5190,5190,1
20241104,131000,176071990,5200,5200,5200,5200,0
20241104,130900,176071990,5200,5200,5200,5200,0
20241104,130800,176071990,5200,5200,5200,5200,0
20241104,130700,176071990,5200,5200,5200,5200,0
20241104,130600,176071990,5200,5200,5200,5200,0
20241104,130500,176071990,5200,5200,5200,5200,0
20241104,130400,176071990,5200,5200,5200,5200,0
20241104,130300,176071990,5200,5200,5200,5200,0
20241104,130200,176071990,5200,5200,5200,5200,10
20241104,130100,176019990,5200,5200,5200,5200,0
20241104,130000,176019990,5200,5200,5200,5200,0
20241104,125900,176019990,5200,5200,5200,5200,0
20241104,125800,176019990,5200,5200,5200,5200,0
20241104,125700,176019990,5200,5200,5200,5200,0
20241104,125600,176019990,5200,5200,5200,5180,12
20241104,125500,175957610,5170,5170,5170,5170,250
20241104,125400,174665110,5180,5200,5200,5170,8
20241104,125300,174623640,5170,5170,5170,5170,0
20241104,125200,174623640,5170,5190,5190,5170,470
20241104,125100,172186940,5200,5200,5200,5200,0
20241104,125000,172186940,5200,5200,5200,5200,12
20241104,124900,172124540,5200,5200,5200,5200,0
20241104,124800,172124540,5200,5200,5200,5200,551
20241104,124700,169259340,5210,5210,5210,5210,0
20241104,124600,169259340,5210,5210,5210,5210,0
20241104,124500,169259340,5210,5210,5210,5210,0
20241104,124400,169259340,5210,5210,5210,5210,0
20241104,124300,169259340,5210,5210,5210,5210,22
20241104,124200,169144720,5200,5200,5200,5200,0
20241104,124100,169144720,5200,5200,5200,5200,0
20241104,124000,169144720,5200,5200,5200,5200,0
20241104,123900,169144720,5200,5210,5210,5200,300
20241104,123800,167583720,5210,5210,5210,5210,0
20241104,123700,167583720,5210,5210,5210,5210,0
20241104,123600,167583720,5210,5210,5210,5210,0
20241104,123500,167583720,5210,5210,5210,5210,0
20241104,123400,167583720,5210,5210,5210,5210,0
20241104,123300,167583720,5210,5210,5210,5210,0
20241104,123200,167583720,5210,5200,5210,5200,43
20241104,123100,167360110,5210,5210,5210,5210,0
20241104,123000,167360110,5210,5210,5210,5210,0
20241104,122900,167360110,5210,5210,5210,5210,0
20241104,122800,167360110,5210,5210,5210,5210,13
20241104,122700,167292380,5220,5220,5220,5220,0
20241104,122600,167292380,5220,5220,5220,5220,0
20241104,122500,167292380,5220,5220,5220,5220,0
20241104,122400,167292380,5220,5210,5220,5210,122
20241104,122300,166656740,5210,5210,5210,5210,10
20241104,122200,166604640,5210,5210,5210,5210,0
20241104,122100,166604640,5210,5210,5210,5210,0
20241104,122000,166604640,5210,5210,5210,5210,0
20241104,121900,166604640,5210,5210,5210,5210,0
20241104,121800,166604640,5210,5210,5210,5210,0
20241104,121700,166604640,5210,5210,5210,5210,0
20241104,121600,166604640,5210,5210,5210,5210,0
20241104,121500,166604640,5210,5210,5210,5210,0
20241104,121400,166604640,5210,5210,5210,5210,0
20241104,121300,166604640,5210,5200,5210,5200,83
20241104,121200,166172540,5200,5200,5200,5200,0
20241104,121100,166172540,5200,5200,5200,5200,0
20241104,121000,166172540,5200,5200,5200,5200,0
20241104,120900,166172540,5200,5200,5200,5200,67
20241104,120800,165824140,5220,5220,5220,5220,0
20241104,120700,165824140,5220,5220,5220,5220,0
20241104,120600,165824140,5220,5210,5220,5210,11
20241104,120500,165766820,5220,5220,5220,5220,0
20241104,120400,165766820,5220,5220,5220,5220,0
20241104,120300,165766820,5220,5220,5220,5220,0
20241104,120200,165766820,5220,5220,5220,5220,0
20241104,120100,165766820,5220,5220,5220,5220,0
20241104,120000,165766820,5220,5220,5220,5220,0
20241104,115900,165766820,5220,5220,5220,5220,0
20241104,115800,165766820,5220,5220,5220,5220,0
20241104,115700,165766820,5220,5220,5220,5220,0
20241104,115600,165766820,5220,5210,5220,5210,104
20241104,115500,165224420,5210,5210,5210,5210,0
20241104,115400,165224420,5210,5210,5210,5210,0
20241104,115300,165224420,5210,5210,5210,5210,0
20241104,115200,165224420,5210,5210,5210,5210,0
20241104,115100,165224420,5210,5210,5210,5210,0
20241104,115000,165224420,5210,5210,5210,5210,0
20241104,114900,165224420,5210,5210,5210,5210,0
20241104,114800,165224420,5210,5210,5210,5210,0
20241104,114700,165224420,5210,5210,5210,5210,0
20241104,114600,165224420,5210,5210,5210,5210,0
20241104,114500,165224420,5210,5190,5210,5190,985
20241104,114400,160110770,5200,5200,5200,5200,6
20241104,114300,160079570,5200,5200,5200,5200,0
20241104,114200,160079570,5200,5200,5200,5200,70
20241104,114100,159715570,5200,5220,5220,5200,23
20241104,114000,159595830,5220,5220,5220,5220,0
20241104,113900,159595830,5220,5220,5220,5220,0
20241104,113800,159595830,5220,5220,5220,5220,0
20241104,113700,159595830,5220,5220,5220,5220,0
20241104,113600,159595830,5220,5220,5220,5220,46
20241104,113500,159355710,5200,5200,5200,5200,99
20241104,113400,158840910,5220,5220,5220,5220,71
20241104,113300,158470290,5220,5220,5220,5220,0
20241104,113200,158470290,5220,5200,5220,5200,6
20241104,113100,158439070,5220,5220,5220,5220,0
20241104,113000,158439070,5220,5220,5220,5200,202
20241104,112900,157388630,5200,5200,5200,5200,0
20241104,112800,157388630,5200,5200,5200,5200,61
20241104,112700,157071430,5210,5210,5210,5210,1
20241104,112600,157066220,5220,5220,5220,5220,0
20241104,112500,157066220,5220,5220,5220,5220,1
20241104,112400,157061000,5220,5200,5220,5200,306
20241104,112300,155469730,5220,5210,5220,5210,3
20241104,112200,155454090,5210,5210,5210,5210,0
20241104,112100,155454090,5210,5210,5210,5210,0
20241104,112000,155454090,5210,5210,5210,5210,0
20241104,111900,155454090,5210,5210,5210,5210,0
20241104,111800,155454090,5210,5210,5210,5210,1
20241104,111700,155448880,5200,5200,5200,5200,3
20241104,111600,155433280,5210,5210,5210,5210,1
20241104,111500,155428070,5220,5220,5220,5220,0
20241104,111400,155428070,5220,5220,5220,5220,0
20241104,111300,155428070,5220,5200,5220,5200,81
20241104,111200,155006000,5210,5210,5210,5210,0
20241104,111100,155006000,5210,5210,5210,5210,0
20241104,111000,155006000,5210,5210,5210,5210,0
20241104,110900,155006000,5210,5210,5210,5210,0
20241104,110800,155006000,5210,5210,5210,5210,7
20241104,110700,154969530,5210,5210,5210,5210,15
20241104,110600,154891380,5210,5210,5210,5210,0
20241104,110500,154891380,5210,5210,5210,5210,0
20241104,110400,154891380,5210,5210,5210,5210,0
20241104,110300,154891380,5210,5210,5210,5210,0
20241104,110200,154891380,5210,5210,5210,5210,0
20241104,110100,154891380,5210,5210,5210,5210,0
20241104,110000,154891380,5210,5210,5210,5210,100
20241104,105900,154370380,5210,5210,5210,5210,50
20241104,105800,154109880,5210,5210,5210,5210,0
20241104,105700,154109880,5210,5190,5210,5190,241
20241104,105600,152857230,5190,5190,5190,5190,5
20241104,105500,152831280,5220,5220,5220,5220,0
20241104,105400,152831280,5220,5220,5220,5220,0
20241104,105300,152831280,5220,5220,5220,5220,2
20241104,105200,152820840,5230,5230,5230,5230,0
20241104,105100,152820840,5230,5230,5230,5230,0
20241104,105000,152820840,5230,5210,5230,5210,41
20241104,104900,152607000,5190,5200,5200,5170,1667
20241104,104800,143975530,5200,5200,5200,5200,0
20241104,104700,143975530,5200,5200,5200,5200,27
20241104,104600,143835130,5200,5200,5200,5200,1
20241104,104500,143829930,5230,5190,5230,5190,2
20241104,104400,143819510,5230,5230,5230,5230,0
20241104,104300,143819510,5230,5220,5230,5220,980
20241104,104200,138703900,5230,5230,5230,5230,401
20241104,104100,136606670,5230,5230,5230,5230,0
20241104,104000,136606670,5230,5220,5230,5220,813
20241104,103900,132360210,5220,5210,5220,5210,116
20241104,103800,131754710,5220,5220,5220,5220,0
20241104,103700,131754710,5220,5220,5220,5220,0
20241104,103600,131754710,5220,5220,5220,5220,194
20241104,103500,130742030,5210,5210,5210,5210,6
20241104,103400,130710770,5210,5210,5210,5210,2
20241104,103300,130700350,5220,5220,5220,5220,0
20241104,103200,130700350,5220,5220,5220,5220,64
20241104,103100,130366270,5220,5190,5220,5190,1829
20241104,103000,120837200,5200,5200,5200,5200,3
20241104,102900,120821600,5180,5180,5180,5180,0
20241104,102800,120821600,5180,5180,5180,5180,240
20241104,102700,119578400,5190,5190,5190,5190,3
20241104,102600,119562830,5180,5180,5180,5180,10
20241104,102500,119511030,5180,5180,5180,5180,0
20241104,102400,119511030,5180,5200,5200,5180,2301
20241104,102300,107585500,5210,5210,5210,5210,0
20241104,102200,107585500,5210,5210,5210,5210,0
20241104,102100,107585500,5210,5210,5210,5210,1
20241104,102000,107580290,5200,5180,5200,5180,771
20241104,101900,103571110,5190,5190,5190,5190,1200
20241104,101800,97343110,5190,5190,5190,5190,0
20241104,101700,97343110,5190,5190,5190,5190,2
20241104,101600,97332730,5190,5190,5190,5190,11
20241104,101500,97275640,5190,5190,5190,5190,1
20241104,101400,97270450,5210,5210,5210,5210,0
20241104,101300,97270450,5210,5210,5210,5210,0
20241104,101200,97270450,5210,5210,5210,5210,9
20241104,101100,97223560,5220,5220,5220,5220,0
20241104,101000,97223560,5220,5220,5220,5220,0
20241104,100900,97223560,5220,5220,5220,5220,10
20241104,100800,97171360,5220,5190,5220,5190,1789
20241104,100700,87855660,5190,5180,5190,5180,51
20241104,100600,87591470,5200,5200,5200,5200,1
20241104,100500,87586270,5200,5190,5200,5190,301
20241104,100400,86024070,5190,5190,5190,5190,5
20241104,100300,85998120,5200,5200,5200,5200,3
20241104,100200,85982520,5190,5190,5190,5190,2
20241104,100100,85972140,5200,5200,5200,5200,1
20241104,100000,85966940,5200,5200,5200,5200,0
20241104,095900,85966940,5200,5190,5200,5190,3
20241104,095800,85951360,5200,5180,5200,5180,203
20241104,095700,84899760,5210,5210,5210,5210,0
20241104,095600,84899760,5210,5200,5210,5200,10
20241104,095500,84847720,5210,5200,5210,5200,453
20241104,095400,82491030,5200,5190,5200,5190,702
20241104,095300,78840740,5200,5200,5200,5200,0
20241104,095200,78840740,5200,5180,5200,5180,164
20241104,095100,77989760,5200,5200,5200,5200,0
20241104,095000,77989760,5200,5200,5200,5200,7
20241104,094900,77953360,5200,5190,5200,5190,182
20241104,094800,77008750,5180,5180,5190,5180,78
20241104,094700,76604690,5180,5160,5180,5160,727
20241104,094600,72842710,5160,5170,5170,5160,273
20241104,094500,71431310,5170,5140,5170,5140,1321
20241104,094400,64622490,5130,5130,5130,5130,208
20241104,094300,63555450,5120,5110,5120,5110,18
20241104,094200,63463310,5110,5110,5110,5110,510
20241104,094100,60857210,5110,5120,5120,5110,32
20241104,094000,60693570,5130,5130,5130,5110,25
20241104,093900,60565780,5110,5110,5110,5110,0
20241104,093800,60565780,5110,5110,5110,5110,26
20241104,093700,60432920,5120,5120,5120,5120,0
20241104,093600,60432920,5120,5120,5120,5120,1035
20241104,093500,55133720,5140,5140,5140,5140,35
20241104,093400,54953820,5140,5130,5140,5130,142
20241104,093300,54223950,5120,5120,5120,5120,303
20241104,093200,52672590,5120,5120,5120,5120,30
20241104,093100,52518990,5130,5130,5130,5130,6
20241104,093000,52488210,5130,5130,5130,5130,20
20241104,092900,52385610,5140,5140,5140,5140,151
20241104,092800,51609470,5130,5130,5130,5130,251
20241104,092700,50321840,5130,5130,5130,5130,272
20241104,092600,48926480,5130,5130,5130,5130,33
20241104,092500,48757190,5130,5130,5130,5130,0
20241104,092400,48757190,5130,5130,5130,5130,0
20241104,092300,48757190,5130,5130,5130,5130,0
20241104,092200,48757190,5130,5130,5130,5130,523
20241104,092100,46074200,5150,5150,5150,5150,0
20241104,092000,46074200,5150,5110,5150,5110,59
20241104,091900,45772280,5130,5110,5130,5110,503
20241104,091800,43193740,5120,5120,5120,5120,21
20241104,091700,43086220,5120,5120,5120,5120,0
20241104,091600,43086220,5120,5120,5120,5120,44
20241104,091500,42860940,5110,5120,5120,5110,820
20241104,091400,38667060,5130,5130,5130,5130,1
20241104,091300,38661930,5130,5130,5140,5130,851
20241104,091200,34291110,5140,5130,5140,5130,6
20241104,091100,34260300,5130,5130,5130,5130,16
20241104,091000,34178220,5150,5110,5150,5110,17
20241104,090900,34091310,5160,5100,5160,5100,4243
20241104,090800,12245150,5140,5100,5140,5100,1773
20241104,090700,3153040,5090,5080,5090,5080,238
20241104,090600,1942060,5080,5080,5080,5080,0
20241104,090500,1942060,5080,5080,5090,5080,128
20241104,090400,1291770,5080,5080,5080,5080,12
20241104,090300,1230810,5080,5080,5080,5080,2
20241104,090200,1220650,5060,5060,5060,5060,87
20241104,090100,780430,5060,5060,5060,5060,0
20241104,090000,780430,5060,5070,5090,5060,146