KissMeData/175140/min/candle-20241108.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241108,202700,449399020,5020,5020,5020,5020,520
20241108,202600,449399020,5020,5020,5020,5020,0
20241108,202500,449399020,5020,5020,5020,5020,0
20241108,202400,449399020,5020,5020,5020,5020,0
20241108,202300,449399020,5020,5020,5020,5020,0
20241108,202200,449399020,5020,5020,5020,5020,0
20241108,202100,449399020,5020,5020,5020,5020,0
20241108,202000,449399020,5020,5020,5020,5020,0
20241108,201900,449399020,5020,5020,5020,5020,0
20241108,201800,449399020,5020,5020,5020,5020,0
20241108,201700,449399020,5020,5020,5020,5020,0
20241108,201600,449399020,5020,5020,5020,5020,0
20241108,201500,449399020,5020,5020,5020,5020,0
20241108,201400,449399020,5020,5020,5020,5020,0
20241108,201300,449399020,5020,5020,5020,5020,0
20241108,201200,449399020,5020,5020,5020,5020,0
20241108,201100,449399020,5020,5020,5020,5020,0
20241108,201000,449399020,5020,5020,5020,5020,0
20241108,200900,449399020,5020,5020,5020,5020,0
20241108,200800,449399020,5020,5020,5020,5020,0
20241108,200700,449399020,5020,5020,5020,5020,0
20241108,200600,449399020,5020,5020,5020,5020,0
20241108,200500,449399020,5020,5020,5020,5020,0
20241108,200400,449399020,5020,5020,5020,5020,0
20241108,200300,449399020,5020,5020,5020,5020,0
20241108,200200,449399020,5020,5020,5020,5020,0
20241108,200100,449399020,5020,5020,5020,5020,0
20241108,200000,449399020,5020,5020,5020,5020,0
20241108,195900,449399020,5020,5020,5020,5020,0
20241108,195800,449399020,5020,5020,5020,5020,0
20241108,195700,449399020,5020,5020,5020,5020,520
20241108,195600,449399020,5020,5020,5020,5020,0
20241108,195500,449399020,5020,5020,5020,5020,0
20241108,195400,449399020,5020,5020,5020,5020,0
20241108,195300,449399020,5020,5020,5020,5020,0
20241108,195200,449399020,5020,5020,5020,5020,0
20241108,195100,449399020,5020,5020,5020,5020,0
20241108,195000,449399020,5020,5020,5020,5020,0
20241108,194900,449399020,5020,5020,5020,5020,0
20241108,194800,449399020,5020,5020,5020,5020,0
20241108,194700,449399020,5020,5020,5020,5020,0
20241108,194600,449399020,5020,5020,5020,5020,0
20241108,194500,449399020,5020,5020,5020,5020,0
20241108,194400,449399020,5020,5020,5020,5020,0
20241108,194300,449399020,5020,5020,5020,5020,0
20241108,194200,449399020,5020,5020,5020,5020,0
20241108,194100,449399020,5020,5020,5020,5020,0
20241108,194000,449399020,5020,5020,5020,5020,0
20241108,193900,449399020,5020,5020,5020,5020,0
20241108,193800,449399020,5020,5020,5020,5020,0
20241108,193700,449399020,5020,5020,5020,5020,0
20241108,193600,449399020,5020,5020,5020,5020,0
20241108,193500,449399020,5020,5020,5020,5020,0
20241108,193400,449399020,5020,5020,5020,5020,0
20241108,193300,449399020,5020,5020,5020,5020,0
20241108,193200,449399020,5020,5020,5020,5020,0
20241108,193100,449399020,5020,5020,5020,5020,0
20241108,193000,449399020,5020,5020,5020,5020,0
20241108,192900,449399020,5020,5020,5020,5020,0
20241108,192800,449399020,5020,5020,5020,5020,0
20241108,192700,449399020,5020,5020,5020,5020,520
20241108,192600,449399020,5020,5020,5020,5020,0
20241108,192500,449399020,5020,5020,5020,5020,0
20241108,192400,449399020,5020,5020,5020,5020,0
20241108,192300,449399020,5020,5020,5020,5020,0
20241108,192200,449399020,5020,5020,5020,5020,0
20241108,192100,449399020,5020,5020,5020,5020,0
20241108,192000,449399020,5020,5020,5020,5020,0
20241108,191900,449399020,5020,5020,5020,5020,0
20241108,191800,449399020,5020,5020,5020,5020,0
20241108,191700,449399020,5020,5020,5020,5020,0
20241108,191600,449399020,5020,5020,5020,5020,0
20241108,191500,449399020,5020,5020,5020,5020,0
20241108,191400,449399020,5020,5020,5020,5020,0
20241108,191300,449399020,5020,5020,5020,5020,0
20241108,191200,449399020,5020,5020,5020,5020,0
20241108,191100,449399020,5020,5020,5020,5020,0
20241108,191000,449399020,5020,5020,5020,5020,0
20241108,190900,449399020,5020,5020,5020,5020,0
20241108,190800,449399020,5020,5020,5020,5020,0
20241108,190700,449399020,5020,5020,5020,5020,0
20241108,190600,449399020,5020,5020,5020,5020,0
20241108,190500,449399020,5020,5020,5020,5020,0
20241108,190400,449399020,5020,5020,5020,5020,0
20241108,190300,449399020,5020,5020,5020,5020,0
20241108,190200,449399020,5020,5020,5020,5020,0
20241108,190100,449399020,5020,5020,5020,5020,0
20241108,190000,449399020,5020,5020,5020,5020,0
20241108,185900,449399020,5020,5020,5020,5020,0
20241108,185800,449399020,5020,5020,5020,5020,0
20241108,185700,449399020,5020,5020,5020,5020,520
20241108,185600,449399020,5020,5020,5020,5020,0
20241108,185500,449399020,5020,5020,5020,5020,0
20241108,185400,449399020,5020,5020,5020,5020,0
20241108,185300,449399020,5020,5020,5020,5020,0
20241108,185200,449399020,5020,5020,5020,5020,0
20241108,185100,449399020,5020,5020,5020,5020,0
20241108,185000,449399020,5020,5020,5020,5020,0
20241108,184900,449399020,5020,5020,5020,5020,0
20241108,184800,449399020,5020,5020,5020,5020,0
20241108,184700,449399020,5020,5020,5020,5020,0
20241108,184600,449399020,5020,5020,5020,5020,0
20241108,184500,449399020,5020,5020,5020,5020,0
20241108,184400,449399020,5020,5020,5020,5020,0
20241108,184300,449399020,5020,5020,5020,5020,0
20241108,184200,449399020,5020,5020,5020,5020,0
20241108,184100,449399020,5020,5020,5020,5020,0
20241108,184000,449399020,5020,5020,5020,5020,0
20241108,183900,449399020,5020,5020,5020,5020,0
20241108,183800,449399020,5020,5020,5020,5020,0
20241108,183700,449399020,5020,5020,5020,5020,0
20241108,183600,449399020,5020,5020,5020,5020,0
20241108,183500,449399020,5020,5020,5020,5020,0
20241108,183400,449399020,5020,5020,5020,5020,0
20241108,183300,449399020,5020,5020,5020,5020,0
20241108,183200,449399020,5020,5020,5020,5020,0
20241108,183100,449399020,5020,5020,5020,5020,0
20241108,183000,449399020,5020,5020,5020,5020,0
20241108,182900,449399020,5020,5020,5020,5020,0
20241108,182800,449399020,5020,5020,5020,5020,0
20241108,182700,449399020,5020,5020,5020,5020,520
20241108,182600,449399020,5020,5020,5020,5020,0
20241108,182500,449399020,5020,5020,5020,5020,0
20241108,182400,449399020,5020,5020,5020,5020,0
20241108,182300,449399020,5020,5020,5020,5020,0
20241108,182200,449399020,5020,5020,5020,5020,0
20241108,182100,449399020,5020,5020,5020,5020,0
20241108,182000,449399020,5020,5020,5020,5020,0
20241108,181900,449399020,5020,5020,5020,5020,0
20241108,181800,449399020,5020,5020,5020,5020,0
20241108,181700,449399020,5020,5020,5020,5020,0
20241108,181600,449399020,5020,5020,5020,5020,0
20241108,181500,449399020,5020,5020,5020,5020,0
20241108,181400,449399020,5020,5020,5020,5020,0
20241108,181300,449399020,5020,5020,5020,5020,0
20241108,181200,449399020,5020,5020,5020,5020,0
20241108,181100,449399020,5020,5020,5020,5020,0
20241108,181000,449399020,5020,5020,5020,5020,0
20241108,180900,449399020,5020,5020,5020,5020,0
20241108,180800,449399020,5020,5020,5020,5020,0
20241108,180700,449399020,5020,5020,5020,5020,0
20241108,180600,449399020,5020,5020,5020,5020,0
20241108,180500,449399020,5020,5020,5020,5020,0
20241108,180400,449399020,5020,5020,5020,5020,0
20241108,180300,449399020,5020,5020,5020,5020,0
20241108,180200,449399020,5020,5020,5020,5020,0
20241108,180100,449399020,5020,5020,5020,5020,0
20241108,180000,449399020,5020,5020,5020,5020,0
20241108,175900,449399020,5020,5020,5020,5020,0
20241108,175800,449399020,5020,5020,5020,5020,0
20241108,175700,449399020,5020,5020,5020,5020,520
20241108,175600,449399020,5020,5020,5020,5020,0
20241108,175500,449399020,5020,5020,5020,5020,0
20241108,175400,449399020,5020,5020,5020,5020,0
20241108,175300,449399020,5020,5020,5020,5020,0
20241108,175200,449399020,5020,5020,5020,5020,0
20241108,175100,449399020,5020,5020,5020,5020,0
20241108,175000,449399020,5020,5020,5020,5020,0
20241108,174900,449399020,5020,5020,5020,5020,0
20241108,174800,449399020,5020,5020,5020,5020,0
20241108,174700,449399020,5020,5020,5020,5020,0
20241108,174600,449399020,5020,5020,5020,5020,0
20241108,174500,449399020,5020,5020,5020,5020,0
20241108,174400,449399020,5020,5020,5020,5020,0
20241108,174300,449399020,5020,5020,5020,5020,0
20241108,174200,449399020,5020,5020,5020,5020,0
20241108,174100,449399020,5020,5020,5020,5020,0
20241108,174000,449399020,5020,5020,5020,5020,0
20241108,173900,449399020,5020,5020,5020,5020,0
20241108,173800,449399020,5020,5020,5020,5020,0
20241108,173700,449399020,5020,5020,5020,5020,0
20241108,173600,449399020,5020,5020,5020,5020,0
20241108,173500,449399020,5020,5020,5020,5020,0
20241108,173400,449399020,5020,5020,5020,5020,0
20241108,173300,449399020,5020,5020,5020,5020,0
20241108,173200,449399020,5020,5020,5020,5020,0
20241108,173100,449399020,5020,5020,5020,5020,0
20241108,173000,449399020,5020,5020,5020,5020,0
20241108,172900,449399020,5020,5020,5020,5020,0
20241108,172800,449399020,5020,5020,5020,5020,0
20241108,172700,449399020,5020,5020,5020,5020,520
20241108,172600,449399020,5020,5020,5020,5020,0
20241108,172500,449399020,5020,5020,5020,5020,0
20241108,172400,449399020,5020,5020,5020,5020,0
20241108,172300,449399020,5020,5020,5020,5020,0
20241108,172200,449399020,5020,5020,5020,5020,0
20241108,172100,449399020,5020,5020,5020,5020,0
20241108,172000,449399020,5020,5020,5020,5020,0
20241108,171900,449399020,5020,5020,5020,5020,0
20241108,171800,449399020,5020,5020,5020,5020,0
20241108,171700,449399020,5020,5020,5020,5020,0
20241108,171600,449399020,5020,5020,5020,5020,0
20241108,171500,449399020,5020,5020,5020,5020,0
20241108,171400,449399020,5020,5020,5020,5020,0
20241108,171300,449399020,5020,5020,5020,5020,0
20241108,171200,449399020,5020,5020,5020,5020,0
20241108,171100,449399020,5020,5020,5020,5020,0
20241108,171000,449399020,5020,5020,5020,5020,0
20241108,170900,449399020,5020,5020,5020,5020,0
20241108,170800,449399020,5020,5020,5020,5020,0
20241108,170700,449399020,5020,5020,5020,5020,0
20241108,170600,449399020,5020,5020,5020,5020,0
20241108,170500,449399020,5020,5020,5020,5020,0
20241108,170400,449399020,5020,5020,5020,5020,0
20241108,170300,449399020,5020,5020,5020,5020,0
20241108,170200,449399020,5020,5020,5020,5020,0
20241108,170100,449399020,5020,5020,5020,5020,0
20241108,170000,449399020,5020,5020,5020,5020,0
20241108,165900,449399020,5020,5020,5020,5020,0
20241108,165800,449399020,5020,5020,5020,5020,0
20241108,165700,449399020,5020,5020,5020,5020,520
20241108,165600,449399020,5020,5020,5020,5020,0
20241108,165500,449399020,5020,5020,5020,5020,0
20241108,165400,449399020,5020,5020,5020,5020,0
20241108,165300,449399020,5020,5020,5020,5020,0
20241108,165200,449399020,5020,5020,5020,5020,0
20241108,165100,449399020,5020,5020,5020,5020,0
20241108,165000,449399020,5020,5020,5020,5020,0
20241108,164900,449399020,5020,5020,5020,5020,0
20241108,164800,449399020,5020,5020,5020,5020,0
20241108,164700,449399020,5020,5020,5020,5020,0
20241108,164600,449399020,5020,5020,5020,5020,0
20241108,164500,449399020,5020,5020,5020,5020,0
20241108,164400,449399020,5020,5020,5020,5020,0
20241108,164300,449399020,5020,5020,5020,5020,0
20241108,164200,449399020,5020,5020,5020,5020,0
20241108,164100,449399020,5020,5020,5020,5020,0
20241108,164000,449399020,5020,5020,5020,5020,0
20241108,163900,449399020,5020,5020,5020,5020,0
20241108,163800,449399020,5020,5020,5020,5020,0
20241108,163700,449399020,5020,5020,5020,5020,0
20241108,163600,449399020,5020,5020,5020,5020,0
20241108,163500,449399020,5020,5020,5020,5020,0
20241108,163400,449399020,5020,5020,5020,5020,0
20241108,163300,449399020,5020,5020,5020,5020,0
20241108,163200,449399020,5020,5020,5020,5020,0
20241108,163100,449399020,5020,5020,5020,5020,0
20241108,163000,449399020,5020,5020,5020,5020,0
20241108,162900,449399020,5020,5020,5020,5020,0
20241108,162800,449399020,5020,5020,5020,5020,0
20241108,162700,449399020,5020,5020,5020,5020,520
20241108,162600,449399020,5020,5020,5020,5020,0
20241108,162500,449399020,5020,5020,5020,5020,0
20241108,162400,449399020,5020,5020,5020,5020,0
20241108,162300,449399020,5020,5020,5020,5020,0
20241108,162200,449399020,5020,5020,5020,5020,0
20241108,162100,449399020,5020,5020,5020,5020,0
20241108,162000,449399020,5020,5020,5020,5020,0
20241108,161900,449399020,5020,5020,5020,5020,0
20241108,161800,449399020,5020,5020,5020,5020,0
20241108,161700,449399020,5020,5020,5020,5020,0
20241108,161600,449399020,5020,5020,5020,5020,0
20241108,161500,449399020,5020,5020,5020,5020,0
20241108,161400,449399020,5020,5020,5020,5020,0
20241108,161300,449399020,5020,5020,5020,5020,0
20241108,161200,449399020,5020,5020,5020,5020,0
20241108,161100,449399020,5020,5020,5020,5020,0
20241108,161000,449399020,5020,5020,5020,5020,0
20241108,160900,449399020,5020,5020,5020,5020,0
20241108,160800,449399020,5020,5020,5020,5020,0
20241108,160700,449399020,5020,5020,5020,5020,0
20241108,160600,449399020,5020,5020,5020,5020,0
20241108,160500,449399020,5020,5020,5020,5020,0
20241108,160400,449399020,5020,5020,5020,5020,0
20241108,160300,449399020,5020,5020,5020,5020,0
20241108,160200,449399020,5020,5020,5020,5020,0
20241108,160100,449399020,5020,5020,5020,5020,0
20241108,160000,449399020,5020,5020,5020,5020,0
20241108,155900,449399020,5020,5020,5020,5020,0
20241108,155800,449399020,5020,5020,5020,5020,0
20241108,155700,449399020,5020,5020,5020,5020,520
20241108,155600,449399020,5020,5020,5020,5020,0
20241108,155500,449399020,5020,5020,5020,5020,0
20241108,155400,449399020,5020,5020,5020,5020,0
20241108,155300,449399020,5020,5020,5020,5020,0
20241108,155200,449399020,5020,5020,5020,5020,0
20241108,155100,449399020,5020,5020,5020,5020,0
20241108,155000,449399020,5020,5020,5020,5020,0
20241108,154900,449399020,5020,5020,5020,5020,0
20241108,154800,449399020,5020,5020,5020,5020,0
20241108,154700,449399020,5020,5020,5020,5020,0
20241108,154600,449399020,5020,5020,5020,5020,0
20241108,154500,449399020,5020,5020,5020,5020,0
20241108,154400,449399020,5020,5020,5020,5020,0
20241108,154300,449399020,5020,5020,5020,5020,0
20241108,154200,449399020,5020,5020,5020,5020,0
20241108,154100,449399020,5020,5020,5020,5020,0
20241108,154000,449399020,5020,5020,5020,5020,0
20241108,153900,449399020,5020,5020,5020,5020,0
20241108,153800,449399020,5020,5020,5020,5020,0
20241108,153700,449399020,5020,5020,5020,5020,0
20241108,153600,449399020,5020,5020,5020,5020,0
20241108,153500,449399020,5020,5020,5020,5020,0
20241108,153400,449399020,5020,5020,5020,5020,0
20241108,153300,449399020,5020,5020,5020,5020,0
20241108,153200,449399020,5020,5020,5020,5020,0
20241108,153100,449399020,5020,5020,5020,5020,0
20241108,153000,449399020,5020,5020,5020,5020,520
20241108,152900,446788620,5080,5080,5080,5080,0
20241108,152800,446788620,5080,5080,5080,5080,0
20241108,152700,446788620,5080,5080,5080,5080,0
20241108,152600,446788620,5080,5080,5080,5080,0
20241108,152500,446788620,5080,5080,5080,5080,0
20241108,152400,446788620,5080,5080,5080,5080,0
20241108,152300,446788620,5080,5080,5080,5080,0
20241108,152200,446788620,5080,5080,5080,5080,0
20241108,152100,446788620,5080,5080,5080,5080,0
20241108,152000,446788620,5080,5080,5080,5080,0
20241108,151900,446788620,5080,5060,5080,5030,606
20241108,151800,443731190,5080,5080,5080,5080,0
20241108,151700,443731190,5080,5080,5080,5080,2
20241108,151600,443721030,5080,5080,5080,5080,0
20241108,151500,443721030,5080,5030,5080,5030,602
20241108,151400,440692270,5030,5080,5080,5030,2
20241108,151300,440682160,5080,5080,5080,5080,1
20241108,151200,440677080,5080,5080,5080,5080,0
20241108,151100,440677080,5080,5080,5080,5080,0
20241108,151000,440677080,5080,5080,5080,5080,1
20241108,150900,440672000,5030,5040,5040,5030,49
20241108,150800,440425520,5080,5080,5080,5080,0
20241108,150700,440425520,5080,5080,5080,5080,2
20241108,150600,440415360,5060,5060,5060,5060,0
20241108,150500,440415360,5060,5060,5060,5060,0
20241108,150400,440415360,5060,5060,5060,5060,0
20241108,150300,440415360,5060,5060,5060,5060,70
20241108,150200,440061160,5060,5060,5060,5060,74
20241108,150100,439686720,5060,5050,5060,5050,132
20241108,150000,439019800,5060,5060,5060,5060,34
20241108,145900,438847760,5060,5050,5060,5050,110
20241108,145800,438291250,5060,5060,5060,5060,0
20241108,145700,438291250,5060,5060,5060,5060,0
20241108,145600,438291250,5060,5030,5060,5020,712
20241108,145500,434716830,5070,5030,5070,5030,117
20241108,145400,434128280,5080,5080,5080,5080,0
20241108,145300,434128280,5080,5040,5080,5040,121
20241108,145200,433518400,5090,5090,5090,5090,0
20241108,145100,433518400,5090,5090,5090,5090,0
20241108,145000,433518400,5090,5090,5090,5090,1
20241108,144900,433513310,5050,5100,5100,5050,1020
20241108,144800,428358300,5100,5090,5100,5090,21
20241108,144700,428251220,5090,5090,5090,5090,1
20241108,144600,428246130,5090,5100,5100,5070,41
20241108,144500,428037640,5100,5100,5100,5100,0
20241108,144400,428037640,5100,5100,5100,5100,0
20241108,144300,428037640,5100,5100,5100,5100,0
20241108,144200,428037640,5100,5100,5100,5100,0
20241108,144100,428037640,5100,5110,5110,5100,80
20241108,144000,427628940,5110,5110,5110,5110,1
20241108,143900,427623830,5070,5090,5090,5070,1251
20241108,143800,421269780,5120,5120,5120,5120,0
20241108,143700,421269780,5120,5120,5120,5120,0
20241108,143600,421269780,5120,5120,5120,5120,0
20241108,143500,421269780,5120,5120,5120,5120,0
20241108,143400,421269780,5120,5120,5120,5120,5
20241108,143300,421244180,5120,5110,5120,5110,2
20241108,143200,421233950,5120,5120,5120,5120,0
20241108,143100,421233950,5120,5120,5120,5120,0
20241108,143000,421233950,5120,5090,5120,5090,546
20241108,142900,418454780,5120,5120,5120,5120,0
20241108,142800,418454780,5120,5120,5120,5120,0
20241108,142700,418454780,5120,5120,5120,5120,2
20241108,142600,418444540,5120,5120,5120,5120,0
20241108,142500,418444540,5120,5120,5120,5120,0
20241108,142400,418444540,5120,5130,5130,5100,16
20241108,142300,418362770,5140,5140,5140,5140,0
20241108,142200,418362770,5140,5120,5140,5120,3
20241108,142100,418347380,5110,5120,5120,5110,472
20241108,142000,415931740,5150,5130,5150,5130,3
20241108,141900,415916330,5150,5120,5150,5120,2
20241108,141800,415906060,5150,5150,5150,5150,0
20241108,141700,415906060,5150,5150,5150,5150,0
20241108,141600,415906060,5150,5150,5150,5150,0
20241108,141500,415906060,5150,5150,5150,5150,0
20241108,141400,415906060,5150,5130,5150,5130,2
20241108,141300,415895780,5160,5160,5160,5160,0
20241108,141200,415895780,5160,5160,5160,5160,0
20241108,141100,415895780,5160,5160,5160,5160,0
20241108,141000,415895780,5160,5160,5160,5160,0
20241108,140900,415895780,5160,5160,5160,5160,1
20241108,140800,415890620,5140,5150,5150,5140,18
20241108,140700,415798070,5150,5150,5150,5150,20
20241108,140600,415695070,5150,5150,5150,5150,2
20241108,140500,415684770,5160,5160,5160,5150,6
20241108,140400,415653850,5180,5150,5180,5150,188
20241108,140300,414681380,5160,5130,5160,5130,387
20241108,140200,412688470,5130,5120,5130,5120,228
20241108,140100,411521100,5120,5120,5120,5120,0
20241108,140000,411521100,5120,5120,5120,5120,1
20241108,135900,411515980,5100,5100,5120,5100,517
20241108,135800,408879260,5120,5100,5120,5100,585
20241108,135700,405895740,5120,5120,5120,5120,22
20241108,135600,405783100,5120,5120,5120,5120,0
20241108,135500,405783100,5120,5110,5120,5110,44
20241108,135400,405557910,5090,5090,5090,5090,0
20241108,135300,405557910,5090,5090,5090,5090,180
20241108,135200,404641710,5090,5090,5090,5090,20
20241108,135100,404539910,5090,5090,5090,5090,0
20241108,135000,404539910,5090,5090,5090,5090,1
20241108,134900,404534820,5080,5090,5090,5080,177
20241108,134800,403635650,5110,5110,5110,5110,0
20241108,134700,403635650,5110,5110,5110,5110,0
20241108,134600,403635650,5110,5110,5110,5110,0
20241108,134500,403635650,5110,5110,5110,5110,0
20241108,134400,403635650,5110,5110,5110,5110,0
20241108,134300,403635650,5110,5110,5110,5110,0
20241108,134200,403635650,5110,5110,5110,5110,17
20241108,134100,403548780,5110,5110,5110,5110,0
20241108,134000,403548780,5110,5110,5110,5110,0
20241108,133900,403548780,5110,5110,5110,5110,0
20241108,133800,403548780,5110,5110,5110,5110,0
20241108,133700,403548780,5110,5100,5110,5100,69
20241108,133600,403196870,5110,5110,5110,5110,0
20241108,133500,403196870,5110,5110,5110,5110,0
20241108,133400,403196870,5110,5110,5110,5110,0
20241108,133300,403196870,5110,5110,5110,5110,0
20241108,133200,403196870,5110,5110,5110,5110,16
20241108,133100,403115110,5060,5090,5110,5030,36
20241108,133000,402932370,5120,4985,5120,4985,8
20241108,132900,402891980,4985,5150,5150,4945,2271
20241108,132800,391496005,5150,5150,5150,5150,1004
20241108,132700,386325405,5150,5150,5150,5150,50
20241108,132600,386067905,5150,5120,5150,5120,31
20241108,132500,385909155,5120,5120,5120,5120,0
20241108,132400,385909155,5120,5120,5120,5120,0
20241108,132300,385909155,5120,5120,5120,5120,0
20241108,132200,385909155,5120,5120,5130,5120,150
20241108,132100,385140655,5150,5150,5150,5150,1
20241108,132000,385135505,5140,5120,5140,5120,3
20241108,131900,385120125,5150,5100,5150,5070,898
20241108,131800,380563395,5110,5150,5150,5110,985
20241108,131700,375510145,5150,5150,5150,5150,0
20241108,131600,375510145,5150,5120,5150,5120,16
20241108,131500,375428175,5120,5120,5120,5110,219
20241108,131400,374307855,5110,5100,5110,5100,59
20241108,131300,374006395,5100,5100,5100,5100,1
20241108,131200,374001295,5090,5090,5090,5090,1
20241108,131100,373996205,5090,5090,5100,5090,7
20241108,131000,373960565,5110,5080,5110,5080,47
20241108,130900,373721365,5090,5090,5090,5090,0
20241108,130800,373721365,5090,5090,5090,5090,0
20241108,130700,373721365,5090,5090,5090,5090,0
20241108,130600,373721365,5090,5090,5090,5090,0
20241108,130500,373721365,5090,5080,5090,5080,8
20241108,130400,373680715,5100,5050,5100,5040,781
20241108,130300,369743395,5060,5090,5090,5050,873
20241108,130200,365317915,5110,5090,5110,5090,4
20241108,130100,365297515,5090,5090,5090,5090,1
20241108,130000,365292425,5110,5090,5120,5060,981
20241108,125900,360318345,5080,5120,5130,5080,1214
20241108,125800,354149295,5120,5120,5120,5120,0
20241108,125700,354149295,5120,5100,5120,5100,2
20241108,125600,354139075,5130,5100,5130,5100,92
20241108,125500,353669815,5140,5140,5140,5140,0
20241108,125400,353669815,5140,5120,5140,5120,3
20241108,125300,353654435,5140,5140,5140,5140,0
20241108,125200,353654435,5140,5140,5140,5140,0
20241108,125100,353654435,5140,5120,5140,5120,2
20241108,125000,353644175,5100,5120,5120,5100,2082
20241108,124900,343022985,5150,5150,5150,5150,0
20241108,124800,343022985,5150,5150,5150,5150,1
20241108,124700,343017835,5120,5150,5150,5120,705
20241108,124600,339407025,5160,5140,5160,5130,51
20241108,124500,339145305,5160,5160,5160,5160,0
20241108,124400,339145305,5160,5160,5160,5160,0
20241108,124300,339145305,5160,5160,5160,5160,0
20241108,124200,339145305,5160,5160,5160,5160,0
20241108,124100,339145305,5160,5160,5160,5160,10
20241108,124000,339093705,5160,5140,5160,5140,91
20241108,123900,338625945,5160,5160,5160,5160,0
20241108,123800,338625945,5160,5160,5160,5160,0
20241108,123700,338625945,5160,5160,5160,5160,0
20241108,123600,338625945,5160,5140,5160,5140,5
20241108,123500,338600225,5160,5160,5160,5160,0
20241108,123400,338600225,5160,5160,5160,5160,1
20241108,123300,338595065,5170,5170,5170,5170,0
20241108,123200,338595065,5170,5170,5170,5170,0
20241108,123100,338595065,5170,5170,5170,5170,0
20241108,123000,338595065,5170,5170,5170,5170,0
20241108,122900,338595065,5170,5170,5170,5170,0
20241108,122800,338595065,5170,5170,5170,5170,0
20241108,122700,338595065,5170,5170,5170,5170,0
20241108,122600,338595065,5170,5170,5170,5170,0
20241108,122500,338595065,5170,5170,5170,5170,0
20241108,122400,338595065,5170,5170,5170,5170,0
20241108,122300,338595065,5170,5140,5170,5140,2
20241108,122200,338584755,5200,5200,5200,5200,0
20241108,122100,338584755,5200,5200,5200,5200,0
20241108,122000,338584755,5200,5200,5200,5200,0
20241108,121900,338584755,5200,5200,5200,5200,0
20241108,121800,338584755,5200,5170,5200,5170,3
20241108,121700,338569185,5200,5200,5200,5200,0
20241108,121600,338569185,5200,5180,5200,5170,62
20241108,121500,338248015,5200,5190,5200,5180,638
20241108,121400,334937075,5210,5210,5210,5210,0
20241108,121300,334937075,5210,5210,5210,5190,304
20241108,121200,333356335,5220,5220,5220,5220,0
20241108,121100,333356335,5220,5220,5220,5220,1
20241108,121000,333351115,5220,5220,5220,5220,0
20241108,120900,333351115,5220,5220,5220,5220,0
20241108,120800,333351115,5220,5210,5220,5210,16
20241108,120700,333267745,5220,5200,5220,5200,108
20241108,120600,332706105,5220,5200,5220,5200,615
20241108,120500,329508085,5220,5220,5220,5220,0
20241108,120400,329508085,5220,5220,5220,5220,100
20241108,120300,328986085,5220,5220,5220,5220,20
20241108,120200,328881685,5220,5220,5220,5220,0
20241108,120100,328881685,5220,5220,5220,5220,4
20241108,120000,328860805,5220,5220,5220,5220,0
20241108,115900,328860805,5220,5210,5220,5210,21
20241108,115800,328751385,5220,5210,5220,5200,398
20241108,115700,326681655,5210,5220,5220,5200,1853
20241108,115600,317027415,5210,5210,5210,5210,271
20241108,115500,315615505,5210,5210,5210,5210,0
20241108,115400,315615505,5210,5210,5210,5210,0
20241108,115300,315615505,5210,5210,5210,5210,0
20241108,115200,315615505,5210,5180,5210,5180,2366
20241108,115100,303315695,5180,5170,5180,5170,640
20241108,115000,300003185,5170,5170,5170,5170,1
20241108,114900,299998015,5160,5160,5160,5160,0
20241108,114800,299998015,5160,5160,5160,5160,100
20241108,114700,299482015,5160,5160,5160,5160,0
20241108,114600,299482015,5160,5160,5160,5160,100
20241108,114500,298966015,5160,5160,5160,5160,1
20241108,114400,298960855,5150,5140,5150,5140,4518
20241108,114300,275718595,5140,5140,5140,5140,0
20241108,114200,275718595,5140,5140,5140,5140,0
20241108,114100,275718595,5140,5140,5140,5140,0
20241108,114000,275718595,5140,5140,5140,5140,0
20241108,113900,275718595,5140,5120,5140,5120,20
20241108,113800,275616175,5130,5130,5130,5130,0
20241108,113700,275616175,5130,5130,5130,5130,0
20241108,113600,275616175,5130,5140,5140,5130,149
20241108,113500,274851125,5140,5140,5140,5140,0
20241108,113400,274851125,5140,5140,5140,5140,0
20241108,113300,274851125,5140,5140,5140,5140,0
20241108,113200,274851125,5140,5140,5140,5140,0
20241108,113100,274851125,5140,5140,5140,5140,1
20241108,113000,274845985,5130,5130,5130,5130,119
20241108,112900,274235515,5140,5140,5140,5140,0
20241108,112800,274235515,5140,5140,5140,5140,0
20241108,112700,274235515,5140,5140,5140,5140,0
20241108,112600,274235515,5140,5140,5140,5140,0
20241108,112500,274235515,5140,5140,5140,5140,0
20241108,112400,274235515,5140,5140,5140,5140,0
20241108,112300,274235515,5140,5140,5140,5140,0
20241108,112200,274235515,5140,5140,5140,5140,0
20241108,112100,274235515,5140,5130,5140,5130,191
20241108,112000,273255675,5120,5120,5120,5120,244
20241108,111900,272006395,5120,5120,5120,5120,0
20241108,111800,272006395,5120,5120,5120,5120,0
20241108,111700,272006395,5120,5120,5120,5120,0
20241108,111600,272006395,5120,5120,5120,5120,0
20241108,111500,272006395,5120,5120,5120,5120,0
20241108,111400,272006395,5120,5120,5120,5120,0
20241108,111300,272006395,5120,5120,5120,5120,0
20241108,111200,272006395,5120,5090,5120,5090,544
20241108,111100,269237405,5120,5110,5120,5110,2
20241108,111000,269227175,5120,5120,5120,5120,0
20241108,110900,269227175,5120,5090,5120,5090,21
20241108,110800,269120255,5120,5120,5120,5120,0
20241108,110700,269120255,5120,5110,5130,5110,122
20241108,110600,268496605,5130,5130,5130,5130,1
20241108,110500,268491475,5120,5120,5120,5120,0
20241108,110400,268491475,5120,5100,5120,5090,501
20241108,110300,265941315,5130,5130,5130,5130,0
20241108,110200,265941315,5130,5130,5130,5130,0
20241108,110100,265941315,5130,5130,5130,5130,0
20241108,110000,265941315,5130,5130,5130,5130,0
20241108,105900,265941315,5130,5130,5130,5130,0
20241108,105800,265941315,5130,5130,5130,5130,0
20241108,105700,265941315,5130,5120,5130,5120,2
20241108,105600,265931065,5110,5090,5110,5090,223
20241108,105500,264795375,5090,5110,5110,5090,500
20241108,105400,262248815,5140,5140,5140,5140,1
20241108,105300,262243675,5130,5130,5130,5130,100
20241108,105200,261730675,5130,5130,5130,5130,0
20241108,105100,261730675,5130,5120,5130,5120,2
20241108,105000,261720425,5110,5110,5130,5110,3
20241108,104900,261705075,5110,5110,5110,5110,58
20241108,104800,261408695,5110,5110,5110,5110,0
20241108,104700,261408695,5110,5110,5110,5110,77
20241108,104600,261015225,5110,5110,5110,5110,0
20241108,104500,261015225,5110,5110,5110,5110,0
20241108,104400,261015225,5110,5110,5110,5090,821
20241108,104300,256831795,5130,5130,5130,5130,0
20241108,104200,256831795,5130,5130,5130,5130,0
20241108,104100,256831795,5130,5130,5130,5130,0
20241108,104000,256831795,5130,5110,5130,5110,13
20241108,103900,256765235,5120,5120,5120,5120,0
20241108,103800,256765235,5120,5120,5120,5120,0
20241108,103700,256765235,5120,5120,5120,5120,0
20241108,103600,256765235,5120,5120,5120,5120,0
20241108,103500,256765235,5120,5120,5120,5120,0
20241108,103400,256765235,5120,5110,5120,5090,504
20241108,103300,254196545,5140,5140,5140,5140,0
20241108,103200,254196545,5140,5140,5140,5140,0
20241108,103100,254196545,5140,5130,5140,5120,40
20241108,103000,253991715,5120,5130,5130,5120,362
20241108,102900,252138165,5130,5130,5130,5130,0
20241108,102800,252138165,5130,5130,5130,5130,0
20241108,102700,252138165,5130,5120,5150,5100,7
20241108,102600,252102265,5120,5110,5140,5090,1297
20241108,102500,245484105,5140,5110,5140,5110,225
20241108,102400,244334205,5140,5140,5140,5140,0
20241108,102300,244334205,5140,5140,5140,5140,0
20241108,102200,244334205,5140,5140,5140,5140,0
20241108,102100,244334205,5140,5130,5140,5120,306
20241108,102000,242767455,5150,5150,5150,5150,0
20241108,101900,242767455,5150,5150,5150,5150,0
20241108,101800,242767455,5150,5150,5150,5150,0
20241108,101700,242767455,5150,5150,5150,5150,0
20241108,101600,242767455,5150,5150,5150,5150,0
20241108,101500,242767455,5150,5150,5150,5140,199
20241108,101400,241744555,5150,5180,5180,5150,520
20241108,101300,239059835,5190,5190,5190,5190,0
20241108,101200,239059835,5190,5190,5190,5190,0
20241108,101100,239059835,5190,5190,5190,5190,0
20241108,101000,239059835,5190,5190,5190,5190,408
20241108,100900,236942315,5200,5200,5200,5200,37
20241108,100800,236749915,5200,5200,5200,5200,25
20241108,100700,236619915,5200,5200,5200,5200,62
20241108,100600,236297515,5200,5200,5200,5200,0
20241108,100500,236297515,5200,5190,5200,5190,4
20241108,100400,236276745,5190,5190,5190,5190,0
20241108,100300,236276745,5190,5190,5190,5190,0
20241108,100200,236276745,5190,5190,5190,5190,1
20241108,100100,236271555,5190,5190,5190,5190,0
20241108,100000,236271555,5190,5200,5200,5190,41
20241108,095900,236058625,5200,5200,5200,5200,0
20241108,095800,236058625,5200,5170,5200,5170,2
20241108,095700,236048255,5200,5200,5200,5200,0
20241108,095600,236048255,5200,5180,5200,5180,952
20241108,095500,231100515,5180,5180,5180,5180,1
20241108,095400,231095335,5170,5170,5170,5170,467
20241108,095300,228680945,5180,5180,5180,5180,1
20241108,095200,228675765,5180,5180,5180,5180,248
20241108,095100,227391125,5180,5180,5180,5180,308
20241108,095000,225795685,5180,5180,5180,5180,1
20241108,094900,225790505,5200,5200,5200,5200,6
20241108,094800,225759305,5210,5210,5210,5210,8
20241108,094700,225717625,5210,5210,5210,5210,1085
20241108,094600,220064775,5210,5210,5210,5210,1003
20241108,094500,214839145,5210,5210,5210,5210,100
20241108,094400,214318145,5210,5210,5210,5210,23
20241108,094300,214198315,5200,5180,5210,5180,17
20241108,094200,214110025,5210,5210,5230,5210,7
20241108,094100,214073535,5210,5210,5230,5210,15
20241108,094000,213995365,5230,5230,5230,5230,0
20241108,093900,213995365,5230,5200,5230,5200,223
20241108,093800,212835735,5230,5200,5230,5200,110
20241108,093700,212262635,5210,5210,5210,5210,0
20241108,093600,212262635,5210,5180,5210,5170,382
20241108,093500,210285015,5240,5240,5240,5240,0
20241108,093400,210285015,5240,5200,5240,5180,1063
20241108,093300,204764905,5240,5220,5240,5220,1029
20241108,093200,199393195,5220,5200,5220,5200,1652
20241108,093100,190799525,5200,5200,5200,5200,50
20241108,093000,190539525,5210,5210,5210,5180,109
20241108,092900,189974655,5220,5220,5220,5220,0
20241108,092800,189974655,5220,5210,5220,5180,21
20241108,092700,189865775,5180,5220,5220,5180,592
20241108,092600,186793125,5230,5200,5240,5200,1029
20241108,092500,181441185,5240,5290,5290,5230,4093
20241108,092400,159957855,5290,5290,5300,5290,3511
20241108,092300,141352115,5300,5300,5300,5270,1423
20241108,092200,133824635,5300,5290,5300,5290,1064
20241108,092100,128189835,5290,5290,5300,5290,803
20241108,092000,123937075,5290,5300,5300,5280,450
20241108,091900,121556035,5290,5210,5310,5210,6472
20241108,091800,87487945,5200,5200,5200,5200,180
20241108,091700,86551945,5200,5210,5210,5180,1059
20241108,091600,81044975,5210,5200,5230,5200,2000
20241108,091500,70617345,5170,5200,5210,5170,1644
20241108,091400,62068345,5180,5150,5180,5150,865
20241108,091300,57592165,5150,5150,5160,5150,4013
20241108,091200,36925085,5150,5150,5150,5140,1554
20241108,091100,28931985,5150,5130,5150,5130,1842
20241108,091000,19460855,5130,5130,5130,5130,102
20241108,090900,18937595,5150,5120,5150,5120,901
20241108,090800,14311475,5120,5050,5120,5050,576
20241108,090700,11382605,5030,5030,5030,5030,50
20241108,090600,11131105,5000,5000,5000,5000,861
20241108,090500,6826105,5000,5000,5000,5000,0
20241108,090400,6826105,5000,5000,5000,5000,12
20241108,090300,6766105,5000,5000,5000,5000,0
20241108,090200,6766105,5000,5000,5000,5000,71
20241108,090100,6411105,4955,4980,4985,4955,1252
20241108,090000,174475,4985,4985,4985,4985,35