KissMeData/300080/min/candle-20241105.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241105,210300,179682270,15400,15400,15400,15400,128
20241105,210200,179682270,15400,15400,15400,15400,0
20241105,210100,179682270,15400,15400,15400,15400,0
20241105,210000,179682270,15400,15400,15400,15400,0
20241105,205900,179682270,15400,15400,15400,15400,0
20241105,205800,179682270,15400,15400,15400,15400,0
20241105,205700,179682270,15400,15400,15400,15400,0
20241105,205600,179682270,15400,15400,15400,15400,0
20241105,205500,179682270,15400,15400,15400,15400,0
20241105,205400,179682270,15400,15400,15400,15400,0
20241105,205300,179682270,15400,15400,15400,15400,0
20241105,205200,179682270,15400,15400,15400,15400,0
20241105,205100,179682270,15400,15400,15400,15400,0
20241105,205000,179682270,15400,15400,15400,15400,0
20241105,204900,179682270,15400,15400,15400,15400,0
20241105,204800,179682270,15400,15400,15400,15400,0
20241105,204700,179682270,15400,15400,15400,15400,0
20241105,204600,179682270,15400,15400,15400,15400,0
20241105,204500,179682270,15400,15400,15400,15400,0
20241105,204400,179682270,15400,15400,15400,15400,0
20241105,204300,179682270,15400,15400,15400,15400,0
20241105,204200,179682270,15400,15400,15400,15400,0
20241105,204100,179682270,15400,15400,15400,15400,0
20241105,204000,179682270,15400,15400,15400,15400,0
20241105,203900,179682270,15400,15400,15400,15400,0
20241105,203800,179682270,15400,15400,15400,15400,0
20241105,203700,179682270,15400,15400,15400,15400,0
20241105,203600,179682270,15400,15400,15400,15400,0
20241105,203500,179682270,15400,15400,15400,15400,0
20241105,203400,179682270,15400,15400,15400,15400,0
20241105,203300,179682270,15400,15400,15400,15400,128
20241105,203200,179682270,15400,15400,15400,15400,0
20241105,203100,179682270,15400,15400,15400,15400,0
20241105,203000,179682270,15400,15400,15400,15400,0
20241105,202900,179682270,15400,15400,15400,15400,0
20241105,202800,179682270,15400,15400,15400,15400,0
20241105,202700,179682270,15400,15400,15400,15400,0
20241105,202600,179682270,15400,15400,15400,15400,0
20241105,202500,179682270,15400,15400,15400,15400,0
20241105,202400,179682270,15400,15400,15400,15400,0
20241105,202300,179682270,15400,15400,15400,15400,0
20241105,202200,179682270,15400,15400,15400,15400,0
20241105,202100,179682270,15400,15400,15400,15400,0
20241105,202000,179682270,15400,15400,15400,15400,0
20241105,201900,179682270,15400,15400,15400,15400,0
20241105,201800,179682270,15400,15400,15400,15400,0
20241105,201700,179682270,15400,15400,15400,15400,0
20241105,201600,179682270,15400,15400,15400,15400,0
20241105,201500,179682270,15400,15400,15400,15400,0
20241105,201400,179682270,15400,15400,15400,15400,0
20241105,201300,179682270,15400,15400,15400,15400,0
20241105,201200,179682270,15400,15400,15400,15400,0
20241105,201100,179682270,15400,15400,15400,15400,0
20241105,201000,179682270,15400,15400,15400,15400,0
20241105,200900,179682270,15400,15400,15400,15400,0
20241105,200800,179682270,15400,15400,15400,15400,0
20241105,200700,179682270,15400,15400,15400,15400,0
20241105,200600,179682270,15400,15400,15400,15400,0
20241105,200500,179682270,15400,15400,15400,15400,0
20241105,200400,179682270,15400,15400,15400,15400,0
20241105,200300,179682270,15400,15400,15400,15400,128
20241105,200200,179682270,15400,15400,15400,15400,0
20241105,200100,179682270,15400,15400,15400,15400,0
20241105,200000,179682270,15400,15400,15400,15400,0
20241105,195900,179682270,15400,15400,15400,15400,0
20241105,195800,179682270,15400,15400,15400,15400,0
20241105,195700,179682270,15400,15400,15400,15400,0
20241105,195600,179682270,15400,15400,15400,15400,0
20241105,195500,179682270,15400,15400,15400,15400,0
20241105,195400,179682270,15400,15400,15400,15400,0
20241105,195300,179682270,15400,15400,15400,15400,0
20241105,195200,179682270,15400,15400,15400,15400,0
20241105,195100,179682270,15400,15400,15400,15400,0
20241105,195000,179682270,15400,15400,15400,15400,0
20241105,194900,179682270,15400,15400,15400,15400,0
20241105,194800,179682270,15400,15400,15400,15400,0
20241105,194700,179682270,15400,15400,15400,15400,0
20241105,194600,179682270,15400,15400,15400,15400,0
20241105,194500,179682270,15400,15400,15400,15400,0
20241105,194400,179682270,15400,15400,15400,15400,0
20241105,194300,179682270,15400,15400,15400,15400,0
20241105,194200,179682270,15400,15400,15400,15400,0
20241105,194100,179682270,15400,15400,15400,15400,0
20241105,194000,179682270,15400,15400,15400,15400,0
20241105,193900,179682270,15400,15400,15400,15400,0
20241105,193800,179682270,15400,15400,15400,15400,0
20241105,193700,179682270,15400,15400,15400,15400,0
20241105,193600,179682270,15400,15400,15400,15400,0
20241105,193500,179682270,15400,15400,15400,15400,0
20241105,193400,179682270,15400,15400,15400,15400,0
20241105,193300,179682270,15400,15400,15400,15400,128
20241105,193200,179682270,15400,15400,15400,15400,0
20241105,193100,179682270,15400,15400,15400,15400,0
20241105,193000,179682270,15400,15400,15400,15400,0
20241105,192900,179682270,15400,15400,15400,15400,0
20241105,192800,179682270,15400,15400,15400,15400,0
20241105,192700,179682270,15400,15400,15400,15400,0
20241105,192600,179682270,15400,15400,15400,15400,0
20241105,192500,179682270,15400,15400,15400,15400,0
20241105,192400,179682270,15400,15400,15400,15400,0
20241105,192300,179682270,15400,15400,15400,15400,0
20241105,192200,179682270,15400,15400,15400,15400,0
20241105,192100,179682270,15400,15400,15400,15400,0
20241105,192000,179682270,15400,15400,15400,15400,0
20241105,191900,179682270,15400,15400,15400,15400,0
20241105,191800,179682270,15400,15400,15400,15400,0
20241105,191700,179682270,15400,15400,15400,15400,0
20241105,191600,179682270,15400,15400,15400,15400,0
20241105,191500,179682270,15400,15400,15400,15400,0
20241105,191400,179682270,15400,15400,15400,15400,0
20241105,191300,179682270,15400,15400,15400,15400,0
20241105,191200,179682270,15400,15400,15400,15400,0
20241105,191100,179682270,15400,15400,15400,15400,0
20241105,191000,179682270,15400,15400,15400,15400,0
20241105,190900,179682270,15400,15400,15400,15400,0
20241105,190800,179682270,15400,15400,15400,15400,0
20241105,190700,179682270,15400,15400,15400,15400,0
20241105,190600,179682270,15400,15400,15400,15400,0
20241105,190500,179682270,15400,15400,15400,15400,0
20241105,190400,179682270,15400,15400,15400,15400,0
20241105,190300,179682270,15400,15400,15400,15400,128
20241105,190200,179682270,15400,15400,15400,15400,0
20241105,190100,179682270,15400,15400,15400,15400,0
20241105,190000,179682270,15400,15400,15400,15400,0
20241105,185900,179682270,15400,15400,15400,15400,0
20241105,185800,179682270,15400,15400,15400,15400,0
20241105,185700,179682270,15400,15400,15400,15400,0
20241105,185600,179682270,15400,15400,15400,15400,0
20241105,185500,179682270,15400,15400,15400,15400,0
20241105,185400,179682270,15400,15400,15400,15400,0
20241105,185300,179682270,15400,15400,15400,15400,0
20241105,185200,179682270,15400,15400,15400,15400,0
20241105,185100,179682270,15400,15400,15400,15400,0
20241105,185000,179682270,15400,15400,15400,15400,0
20241105,184900,179682270,15400,15400,15400,15400,0
20241105,184800,179682270,15400,15400,15400,15400,0
20241105,184700,179682270,15400,15400,15400,15400,0
20241105,184600,179682270,15400,15400,15400,15400,0
20241105,184500,179682270,15400,15400,15400,15400,0
20241105,184400,179682270,15400,15400,15400,15400,0
20241105,184300,179682270,15400,15400,15400,15400,0
20241105,184200,179682270,15400,15400,15400,15400,0
20241105,184100,179682270,15400,15400,15400,15400,0
20241105,184000,179682270,15400,15400,15400,15400,0
20241105,183900,179682270,15400,15400,15400,15400,0
20241105,183800,179682270,15400,15400,15400,15400,0
20241105,183700,179682270,15400,15400,15400,15400,0
20241105,183600,179682270,15400,15400,15400,15400,0
20241105,183500,179682270,15400,15400,15400,15400,0
20241105,183400,179682270,15400,15400,15400,15400,0
20241105,183300,179682270,15400,15400,15400,15400,128
20241105,183200,179682270,15400,15400,15400,15400,0
20241105,183100,179682270,15400,15400,15400,15400,0
20241105,183000,179682270,15400,15400,15400,15400,0
20241105,182900,179682270,15400,15400,15400,15400,0
20241105,182800,179682270,15400,15400,15400,15400,0
20241105,182700,179682270,15400,15400,15400,15400,0
20241105,182600,179682270,15400,15400,15400,15400,0
20241105,182500,179682270,15400,15400,15400,15400,0
20241105,182400,179682270,15400,15400,15400,15400,0
20241105,182300,179682270,15400,15400,15400,15400,0
20241105,182200,179682270,15400,15400,15400,15400,0
20241105,182100,179682270,15400,15400,15400,15400,0
20241105,182000,179682270,15400,15400,15400,15400,0
20241105,181900,179682270,15400,15400,15400,15400,0
20241105,181800,179682270,15400,15400,15400,15400,0
20241105,181700,179682270,15400,15400,15400,15400,0
20241105,181600,179682270,15400,15400,15400,15400,0
20241105,181500,179682270,15400,15400,15400,15400,0
20241105,181400,179682270,15400,15400,15400,15400,0
20241105,181300,179682270,15400,15400,15400,15400,0
20241105,181200,179682270,15400,15400,15400,15400,0
20241105,181100,179682270,15400,15400,15400,15400,0
20241105,181000,179682270,15400,15400,15400,15400,0
20241105,180900,179682270,15400,15400,15400,15400,0
20241105,180800,179682270,15400,15400,15400,15400,0
20241105,180700,179682270,15400,15400,15400,15400,0
20241105,180600,179682270,15400,15400,15400,15400,0
20241105,180500,179682270,15400,15400,15400,15400,0
20241105,180400,179682270,15400,15400,15400,15400,0
20241105,180300,179682270,15400,15400,15400,15400,128
20241105,180200,179682270,15400,15400,15400,15400,0
20241105,180100,179682270,15400,15400,15400,15400,0
20241105,180000,179682270,15400,15400,15400,15400,0
20241105,175900,179682270,15400,15400,15400,15400,0
20241105,175800,179682270,15400,15400,15400,15400,0
20241105,175700,179682270,15400,15400,15400,15400,0
20241105,175600,179682270,15400,15400,15400,15400,0
20241105,175500,179682270,15400,15400,15400,15400,0
20241105,175400,179682270,15400,15400,15400,15400,0
20241105,175300,179682270,15400,15400,15400,15400,0
20241105,175200,179682270,15400,15400,15400,15400,0
20241105,175100,179682270,15400,15400,15400,15400,0
20241105,175000,179682270,15400,15400,15400,15400,0
20241105,174900,179682270,15400,15400,15400,15400,0
20241105,174800,179682270,15400,15400,15400,15400,0
20241105,174700,179682270,15400,15400,15400,15400,0
20241105,174600,179682270,15400,15400,15400,15400,0
20241105,174500,179682270,15400,15400,15400,15400,0
20241105,174400,179682270,15400,15400,15400,15400,0
20241105,174300,179682270,15400,15400,15400,15400,0
20241105,174200,179682270,15400,15400,15400,15400,0
20241105,174100,179682270,15400,15400,15400,15400,0
20241105,174000,179682270,15400,15400,15400,15400,0
20241105,173900,179682270,15400,15400,15400,15400,0
20241105,173800,179682270,15400,15400,15400,15400,0
20241105,173700,179682270,15400,15400,15400,15400,0
20241105,173600,179682270,15400,15400,15400,15400,0
20241105,173500,179682270,15400,15400,15400,15400,0
20241105,173400,179682270,15400,15400,15400,15400,0
20241105,173300,179682270,15400,15400,15400,15400,128
20241105,173200,179682270,15400,15400,15400,15400,0
20241105,173100,179682270,15400,15400,15400,15400,0
20241105,173000,179682270,15400,15400,15400,15400,0
20241105,172900,179682270,15400,15400,15400,15400,0
20241105,172800,179682270,15400,15400,15400,15400,0
20241105,172700,179682270,15400,15400,15400,15400,0
20241105,172600,179682270,15400,15400,15400,15400,0
20241105,172500,179682270,15400,15400,15400,15400,0
20241105,172400,179682270,15400,15400,15400,15400,0
20241105,172300,179682270,15400,15400,15400,15400,0
20241105,172200,179682270,15400,15400,15400,15400,0
20241105,172100,179682270,15400,15400,15400,15400,0
20241105,172000,179682270,15400,15400,15400,15400,0
20241105,171900,179682270,15400,15400,15400,15400,0
20241105,171800,179682270,15400,15400,15400,15400,0
20241105,171700,179682270,15400,15400,15400,15400,0
20241105,171600,179682270,15400,15400,15400,15400,0
20241105,171500,179682270,15400,15400,15400,15400,0
20241105,171400,179682270,15400,15400,15400,15400,0
20241105,171300,179682270,15400,15400,15400,15400,0
20241105,171200,179682270,15400,15400,15400,15400,0
20241105,171100,179682270,15400,15400,15400,15400,0
20241105,171000,179682270,15400,15400,15400,15400,0
20241105,170900,179682270,15400,15400,15400,15400,0
20241105,170800,179682270,15400,15400,15400,15400,0
20241105,170700,179682270,15400,15400,15400,15400,0
20241105,170600,179682270,15400,15400,15400,15400,0
20241105,170500,179682270,15400,15400,15400,15400,0
20241105,170400,179682270,15400,15400,15400,15400,0
20241105,170300,179682270,15400,15400,15400,15400,128
20241105,170200,179682270,15400,15400,15400,15400,0
20241105,170100,179682270,15400,15400,15400,15400,0
20241105,170000,179682270,15400,15400,15400,15400,0
20241105,165900,179682270,15400,15400,15400,15400,0
20241105,165800,179682270,15400,15400,15400,15400,0
20241105,165700,179682270,15400,15400,15400,15400,0
20241105,165600,179682270,15400,15400,15400,15400,0
20241105,165500,179682270,15400,15400,15400,15400,0
20241105,165400,179682270,15400,15400,15400,15400,0
20241105,165300,179682270,15400,15400,15400,15400,0
20241105,165200,179682270,15400,15400,15400,15400,0
20241105,165100,179682270,15400,15400,15400,15400,0
20241105,165000,179682270,15400,15400,15400,15400,0
20241105,164900,179682270,15400,15400,15400,15400,0
20241105,164800,179682270,15400,15400,15400,15400,0
20241105,164700,179682270,15400,15400,15400,15400,0
20241105,164600,179682270,15400,15400,15400,15400,0
20241105,164500,179682270,15400,15400,15400,15400,0
20241105,164400,179682270,15400,15400,15400,15400,0
20241105,164300,179682270,15400,15400,15400,15400,0
20241105,164200,179682270,15400,15400,15400,15400,0
20241105,164100,179682270,15400,15400,15400,15400,0
20241105,164000,179682270,15400,15400,15400,15400,0
20241105,163900,179682270,15400,15400,15400,15400,0
20241105,163800,179682270,15400,15400,15400,15400,0
20241105,163700,179682270,15400,15400,15400,15400,0
20241105,163600,179682270,15400,15400,15400,15400,0
20241105,163500,179682270,15400,15400,15400,15400,0
20241105,163400,179682270,15400,15400,15400,15400,0
20241105,163300,179682270,15400,15400,15400,15400,128
20241105,163200,179682270,15400,15400,15400,15400,0
20241105,163100,179682270,15400,15400,15400,15400,0
20241105,163000,179682270,15400,15400,15400,15400,0
20241105,162900,179682270,15400,15400,15400,15400,0
20241105,162800,179682270,15400,15400,15400,15400,0
20241105,162700,179682270,15400,15400,15400,15400,0
20241105,162600,179682270,15400,15400,15400,15400,0
20241105,162500,179682270,15400,15400,15400,15400,0
20241105,162400,179682270,15400,15400,15400,15400,0
20241105,162300,179682270,15400,15400,15400,15400,0
20241105,162200,179682270,15400,15400,15400,15400,0
20241105,162100,179682270,15400,15400,15400,15400,0
20241105,162000,179682270,15400,15400,15400,15400,0
20241105,161900,179682270,15400,15400,15400,15400,0
20241105,161800,179682270,15400,15400,15400,15400,0
20241105,161700,179682270,15400,15400,15400,15400,0
20241105,161600,179682270,15400,15400,15400,15400,0
20241105,161500,179682270,15400,15400,15400,15400,0
20241105,161400,179682270,15400,15400,15400,15400,0
20241105,161300,179682270,15400,15400,15400,15400,0
20241105,161200,179682270,15400,15400,15400,15400,0
20241105,161100,179682270,15400,15400,15400,15400,0
20241105,161000,179682270,15400,15400,15400,15400,0
20241105,160900,179682270,15400,15400,15400,15400,0
20241105,160800,179682270,15400,15400,15400,15400,0
20241105,160700,179682270,15400,15400,15400,15400,0
20241105,160600,179682270,15400,15400,15400,15400,0
20241105,160500,179682270,15400,15400,15400,15400,0
20241105,160400,179682270,15400,15400,15400,15400,0
20241105,160300,179682270,15400,15400,15400,15400,128
20241105,160200,179682270,15400,15400,15400,15400,0
20241105,160100,179682270,15400,15400,15400,15400,0
20241105,160000,179682270,15400,15400,15400,15400,0
20241105,155900,179682270,15400,15400,15400,15400,0
20241105,155800,179682270,15400,15400,15400,15400,0
20241105,155700,179682270,15400,15400,15400,15400,0
20241105,155600,179682270,15400,15400,15400,15400,0
20241105,155500,179682270,15400,15400,15400,15400,0
20241105,155400,179682270,15400,15400,15400,15400,0
20241105,155300,179682270,15400,15400,15400,15400,0
20241105,155200,179682270,15400,15400,15400,15400,0
20241105,155100,179682270,15400,15400,15400,15400,0
20241105,155000,179682270,15400,15400,15400,15400,0
20241105,154900,179682270,15400,15400,15400,15400,0
20241105,154800,179682270,15400,15400,15400,15400,0
20241105,154700,179682270,15400,15400,15400,15400,0
20241105,154600,179682270,15400,15400,15400,15400,0
20241105,154500,179682270,15400,15400,15400,15400,0
20241105,154400,179682270,15400,15400,15400,15400,0
20241105,154300,179682270,15400,15400,15400,15400,0
20241105,154200,179682270,15400,15400,15400,15400,0
20241105,154100,179682270,15400,15400,15400,15400,0
20241105,154000,179682270,15400,15400,15400,15400,0
20241105,153900,179682270,15400,15400,15400,15400,0
20241105,153800,179682270,15400,15400,15400,15400,0
20241105,153700,179682270,15400,15400,15400,15400,0
20241105,153600,179682270,15400,15400,15400,15400,0
20241105,153500,179682270,15400,15400,15400,15400,0
20241105,153400,179682270,15400,15400,15400,15400,0
20241105,153300,179682270,15400,15400,15400,15400,128
20241105,153200,179682270,15400,15400,15400,15400,0
20241105,153100,179682270,15400,15400,15400,15400,0
20241105,153000,179682270,15400,15400,15400,15400,128
20241105,152900,177711070,15400,15400,15400,15400,0
20241105,152800,177711070,15400,15400,15400,15400,0
20241105,152700,177711070,15400,15400,15400,15400,0
20241105,152600,177711070,15400,15400,15400,15400,0
20241105,152500,177711070,15400,15400,15400,15400,0
20241105,152400,177711070,15400,15400,15400,15400,0
20241105,152300,177711070,15400,15400,15400,15400,0
20241105,152200,177711070,15400,15400,15400,15400,0
20241105,152100,177711070,15400,15400,15400,15400,0
20241105,152000,177711070,15400,15400,15400,15400,0
20241105,151900,177711070,15400,15480,15480,15400,58
20241105,151800,176814310,15480,15450,15480,15450,27
20241105,151700,176396560,15470,15470,15470,15460,92
20241105,151600,174973380,15460,15460,15460,15460,0
20241105,151500,174973380,15460,15460,15460,15460,14
20241105,151400,174756940,15480,15480,15480,15480,1
20241105,151300,174741460,15480,15480,15480,15480,0
20241105,151200,174741460,15480,15480,15480,15480,51
20241105,151100,173951980,15450,15450,15450,15450,4
20241105,151000,173890180,15480,15480,15480,15480,0
20241105,150900,173890180,15480,15480,15480,15480,0
20241105,150800,173890180,15480,15480,15480,15480,0
20241105,150700,173890180,15480,15480,15480,15480,0
20241105,150600,173890180,15480,15480,15480,15480,30
20241105,150500,173425780,15450,15440,15450,15440,11
20241105,150400,173255910,15420,15420,15420,15420,0
20241105,150300,173255910,15420,15420,15420,15420,0
20241105,150200,173255910,15420,15420,15420,15420,0
20241105,150100,173255910,15420,15420,15420,15420,0
20241105,150000,173255910,15420,15420,15420,15420,0
20241105,145900,173255910,15420,15420,15420,15420,27
20241105,145800,172839570,15420,15420,15420,15420,0
20241105,145700,172839570,15420,15420,15420,15420,0
20241105,145600,172839570,15420,15420,15420,15420,21
20241105,145500,172515750,15420,15420,15420,15420,2
20241105,145400,172484910,15420,15420,15420,15420,0
20241105,145300,172484910,15420,15420,15420,15420,50
20241105,145200,171713910,15410,15410,15410,15410,0
20241105,145100,171713910,15410,15410,15410,15410,0
20241105,145000,171713910,15410,15410,15410,15410,20
20241105,144900,171405710,15490,15470,15490,15470,10
20241105,144800,171250830,15410,15410,15410,15410,0
20241105,144700,171250830,15410,15410,15410,15410,0
20241105,144600,171250830,15410,15500,15500,15410,259
20241105,144500,167241770,15500,15500,15500,15500,0
20241105,144400,167241770,15500,15500,15500,15500,0
20241105,144300,167241770,15500,15500,15500,15500,0
20241105,144200,167241770,15500,15500,15500,15500,0
20241105,144100,167241770,15500,15500,15500,15500,0
20241105,144000,167241770,15500,15500,15500,15500,0
20241105,143900,167241770,15500,15500,15500,15500,0
20241105,143800,167241770,15500,15500,15500,15500,19
20241105,143700,166947270,15480,15480,15480,15480,0
20241105,143600,166947270,15480,15480,15480,15480,0
20241105,143500,166947270,15480,15480,15480,15480,0
20241105,143400,166947270,15480,15480,15480,15480,2
20241105,143300,166916310,15480,15480,15480,15480,0
20241105,143200,166916310,15480,15480,15480,15480,0
20241105,143100,166916310,15480,15480,15480,15480,0
20241105,143000,166916310,15480,15480,15480,15480,1
20241105,142900,166900830,15480,15480,15480,15480,0
20241105,142800,166900830,15480,15480,15480,15480,0
20241105,142700,166900830,15480,15480,15480,15480,55
20241105,142600,166049430,15480,15480,15480,15480,1
20241105,142500,166033950,15520,15520,15520,15520,0
20241105,142400,166033950,15520,15520,15520,15520,0
20241105,142300,166033950,15520,15520,15520,15520,0
20241105,142200,166033950,15520,15520,15520,15520,0
20241105,142100,166033950,15520,15520,15520,15520,0
20241105,142000,166033950,15520,15520,15520,15520,0
20241105,141900,166033950,15520,15520,15520,15520,0
20241105,141800,166033950,15520,15520,15520,15520,1
20241105,141700,166018430,15520,15520,15520,15520,42
20241105,141600,165366590,15520,15520,15520,15500,13
20241105,141500,165164850,15500,15470,15500,15470,19
20241105,141400,164870680,15420,15420,15420,15420,0
20241105,141300,164870680,15420,15420,15420,15420,0
20241105,141200,164870680,15420,15420,15420,15420,0
20241105,141100,164870680,15420,15420,15420,15420,0
20241105,141000,164870680,15420,15420,15420,15420,0
20241105,140900,164870680,15420,15420,15420,15420,0
20241105,140800,164870680,15420,15420,15420,15420,27
20241105,140700,164454340,15420,15420,15420,15420,0
20241105,140600,164454340,15420,15420,15420,15420,0
20241105,140500,164454340,15420,15420,15420,15420,0
20241105,140400,164454340,15420,15420,15420,15420,0
20241105,140300,164454340,15420,15420,15420,15420,0
20241105,140200,164454340,15420,15420,15420,15420,0
20241105,140100,164454340,15420,15420,15420,15420,0
20241105,140000,164454340,15420,15420,15420,15420,0
20241105,135900,164454340,15420,15420,15420,15420,0
20241105,135800,164454340,15420,15420,15420,15420,0
20241105,135700,164454340,15420,15420,15420,15420,180
20241105,135600,161678740,15420,15420,15420,15420,100
20241105,135500,160136740,15420,15420,15420,15420,0
20241105,135400,160136740,15420,15420,15420,15420,0
20241105,135300,160136740,15420,15420,15420,15420,0
20241105,135200,160136740,15420,15420,15420,15420,0
20241105,135100,160136740,15420,15420,15420,15420,35
20241105,135000,159597040,15420,15420,15420,15420,0
20241105,134900,159597040,15420,15420,15420,15420,0
20241105,134800,159597040,15420,15420,15420,15420,0
20241105,134700,159597040,15420,15420,15420,15420,0
20241105,134600,159597040,15420,15420,15420,15420,0
20241105,134500,159597040,15420,15420,15420,15420,0
20241105,134400,159597040,15420,15420,15420,15420,0
20241105,134300,159597040,15420,15420,15420,15420,0
20241105,134200,159597040,15420,15420,15420,15420,0
20241105,134100,159597040,15420,15420,15420,15420,9
20241105,134000,159458260,15420,15420,15420,15420,0
20241105,133900,159458260,15420,15420,15420,15420,0
20241105,133800,159458260,15420,15440,15440,15420,457
20241105,133700,152408710,15530,15530,15530,15530,3
20241105,133600,152362120,15440,15450,15450,15440,150
20241105,133500,150046050,15440,15440,15440,15440,0
20241105,133400,150046050,15440,15530,15530,15440,276
20241105,133300,145775090,15530,15530,15530,15530,0
20241105,133200,145775090,15530,15530,15530,15530,126
20241105,133100,143818310,15530,15530,15530,15530,0
20241105,133000,143818310,15530,15530,15530,15530,0
20241105,132900,143818310,15530,15530,15530,15530,9
20241105,132800,143678540,15530,15530,15530,15530,0
20241105,132700,143678540,15530,15540,15540,15530,76
20241105,132600,142497850,15540,15540,15540,15540,0
20241105,132500,142497850,15540,15540,15540,15540,0
20241105,132400,142497850,15540,15540,15540,15540,0
20241105,132300,142497850,15540,15540,15540,15540,3
20241105,132200,142451230,15540,15540,15540,15540,0
20241105,132100,142451230,15540,15540,15540,15540,0
20241105,132000,142451230,15540,15540,15540,15540,0
20241105,131900,142451230,15540,15540,15540,15540,0
20241105,131800,142451230,15540,15540,15540,15540,0
20241105,131700,142451230,15540,15540,15540,15540,0
20241105,131600,142451230,15540,15540,15540,15540,0
20241105,131500,142451230,15540,15540,15540,15540,0
20241105,131400,142451230,15540,15540,15540,15540,0
20241105,131300,142451230,15540,15540,15540,15540,0
20241105,131200,142451230,15540,15540,15540,15540,0
20241105,131100,142451230,15540,15540,15540,15540,2
20241105,131000,142420150,15540,15540,15540,15540,0
20241105,130900,142420150,15540,15540,15540,15540,50
20241105,130800,141643150,15550,15550,15550,15550,0
20241105,130700,141643150,15550,15550,15550,15550,0
20241105,130600,141643150,15550,15550,15550,15550,1
20241105,130500,141627600,15540,15540,15540,15540,0
20241105,130400,141627600,15540,15540,15540,15540,0
20241105,130300,141627600,15540,15530,15540,15530,8
20241105,130200,141503290,15520,15520,15520,15520,24
20241105,130100,141130810,15510,15510,15510,15510,7
20241105,130000,141022240,15510,15510,15510,15510,11
20241105,125900,140851630,15520,15520,15520,15520,0
20241105,125800,140851630,15520,15520,15520,15520,0
20241105,125700,140851630,15520,15520,15520,15520,0
20241105,125600,140851630,15520,15520,15520,15520,10
20241105,125500,140696430,15520,15520,15520,15520,0
20241105,125400,140696430,15520,15520,15520,15520,2
20241105,125300,140665390,15520,15520,15520,15520,0
20241105,125200,140665390,15520,15520,15520,15520,0
20241105,125100,140665390,15520,15520,15520,15520,0
20241105,125000,140665390,15520,15520,15520,15520,0
20241105,124900,140665390,15520,15520,15520,15520,8
20241105,124800,140541230,15520,15520,15520,15520,0
20241105,124700,140541230,15520,15520,15520,15520,0
20241105,124600,140541230,15520,15520,15520,15520,0
20241105,124500,140541230,15520,15520,15520,15520,0
20241105,124400,140541230,15520,15520,15520,15520,0
20241105,124300,140541230,15520,15520,15520,15520,0
20241105,124200,140541230,15520,15520,15520,15520,0
20241105,124100,140541230,15520,15520,15520,15520,0
20241105,124000,140541230,15520,15520,15520,15520,1
20241105,123900,140525710,15520,15520,15520,15520,1
20241105,123800,140510190,15530,15530,15530,15530,0
20241105,123700,140510190,15530,15530,15530,15530,0
20241105,123600,140510190,15530,15530,15530,15530,0
20241105,123500,140510190,15530,15530,15530,15530,0
20241105,123400,140510190,15530,15530,15530,15530,0
20241105,123300,140510190,15530,15530,15530,15530,0
20241105,123200,140510190,15530,15530,15530,15530,0
20241105,123100,140510190,15530,15530,15530,15530,0
20241105,123000,140510190,15530,15530,15530,15530,0
20241105,122900,140510190,15530,15530,15530,15530,0
20241105,122800,140510190,15530,15530,15530,15530,0
20241105,122700,140510190,15530,15530,15530,15530,1
20241105,122600,140494660,15480,15480,15480,15480,1
20241105,122500,140479180,15480,15480,15480,15480,0
20241105,122400,140479180,15480,15480,15480,15480,2
20241105,122300,140448220,15510,15510,15510,15510,1
20241105,122200,140432710,15460,15460,15460,15460,0
20241105,122100,140432710,15460,15460,15460,15460,0
20241105,122000,140432710,15460,15460,15460,15460,0
20241105,121900,140432710,15460,15460,15460,15460,0
20241105,121800,140432710,15460,15460,15460,15460,7
20241105,121700,140324490,15460,15460,15460,15460,0
20241105,121600,140324490,15460,15460,15460,15460,0
20241105,121500,140324490,15460,15460,15460,15460,17
20241105,121400,140061670,15450,15450,15450,15450,0
20241105,121300,140061670,15450,15450,15450,15450,0
20241105,121200,140061670,15450,15450,15450,15450,0
20241105,121100,140061670,15450,15450,15450,15450,0
20241105,121000,140061670,15450,15450,15450,15450,0
20241105,120900,140061670,15450,15450,15450,15450,0
20241105,120800,140061670,15450,15450,15450,15450,0
20241105,120700,140061670,15450,15450,15450,15450,0
20241105,120600,140061670,15450,15450,15450,15450,0
20241105,120500,140061670,15450,15450,15450,15450,8
20241105,120400,139938070,15540,15540,15540,15540,1
20241105,120300,139922530,15450,15450,15450,15450,1
20241105,120200,139907080,15540,15540,15540,15540,0
20241105,120100,139907080,15540,15540,15540,15540,0
20241105,120000,139907080,15540,15540,15540,15540,1
20241105,115900,139891540,15540,15540,15540,15540,0
20241105,115800,139891540,15540,15540,15540,15540,0
20241105,115700,139891540,15540,15540,15540,15540,0
20241105,115600,139891540,15540,15540,15540,15540,7
20241105,115500,139782760,15560,15560,15560,15560,0
20241105,115400,139782760,15560,15560,15560,15560,0
20241105,115300,139782760,15560,15560,15560,15560,0
20241105,115200,139782760,15560,15560,15560,15560,0
20241105,115100,139782760,15560,15540,15560,15540,30
20241105,115000,139316390,15560,15560,15560,15560,0
20241105,114900,139316390,15560,15560,15560,15560,0
20241105,114800,139316390,15560,15560,15560,15560,0
20241105,114700,139316390,15560,15560,15560,15560,0
20241105,114600,139316390,15560,15560,15560,15560,0
20241105,114500,139316390,15560,15560,15560,15560,0
20241105,114400,139316390,15560,15560,15560,15560,1
20241105,114300,139300830,15560,15560,15560,15560,5
20241105,114200,139223030,15560,15560,15560,15560,0
20241105,114100,139223030,15560,15560,15560,15560,22
20241105,114000,138880710,15590,15590,15590,15590,3
20241105,113900,138833940,15590,15590,15590,15590,16
20241105,113800,138584500,15590,15590,15590,15590,0
20241105,113700,138584500,15590,15590,15590,15590,0
20241105,113600,138584500,15590,15580,15590,15580,6
20241105,113500,138491000,15580,15580,15580,15580,1
20241105,113400,138475420,15590,15590,15590,15590,0
20241105,113300,138475420,15590,15590,15590,15590,0
20241105,113200,138475420,15590,15590,15590,15590,0
20241105,113100,138475420,15590,15590,15590,15590,0
20241105,113000,138475420,15590,15590,15590,15590,0
20241105,112900,138475420,15590,15590,15590,15590,11
20241105,112800,138303930,15590,15590,15590,15590,0
20241105,112700,138303930,15590,15590,15590,15590,4
20241105,112600,138241570,15560,15560,15560,15560,1
20241105,112500,138226010,15560,15570,15580,15560,181
20241105,112400,135406940,15570,15570,15570,15570,30
20241105,112300,134939840,15530,15530,15530,15530,89
20241105,112200,133557670,15520,15520,15520,15520,0
20241105,112100,133557670,15520,15520,15520,15520,0
20241105,112000,133557670,15520,15520,15520,15520,0
20241105,111900,133557670,15520,15520,15520,15520,0
20241105,111800,133557670,15520,15520,15520,15520,4
20241105,111700,133495590,15520,15520,15520,15520,0
20241105,111600,133495590,15520,15520,15520,15520,0
20241105,111500,133495590,15520,15520,15520,15520,0
20241105,111400,133495590,15520,15520,15520,15520,4
20241105,111300,133433510,15520,15530,15530,15520,417
20241105,111200,126957680,15530,15530,15530,15530,10
20241105,111100,126802380,15530,15530,15530,15530,0
20241105,111000,126802380,15530,15530,15530,15530,6
20241105,110900,126709200,15570,15570,15570,15570,0
20241105,110800,126709200,15570,15570,15570,15570,0
20241105,110700,126709200,15570,15570,15570,15570,5
20241105,110600,126631350,15570,15570,15570,15570,2
20241105,110500,126600210,15570,15570,15570,15570,0
20241105,110400,126600210,15570,15570,15570,15570,0
20241105,110300,126600210,15570,15570,15570,15570,2
20241105,110200,126569070,15590,15590,15590,15590,0
20241105,110100,126569070,15590,15590,15590,15590,0
20241105,110000,126569070,15590,15590,15590,15590,0
20241105,105900,126569070,15590,15590,15590,15590,0
20241105,105800,126569070,15590,15590,15590,15590,4
20241105,105700,126506710,15590,15570,15590,15570,51
20241105,105600,125711640,15570,15530,15570,15530,38
20241105,105500,125121420,15520,15520,15520,15520,0
20241105,105400,125121420,15520,15520,15520,15520,15
20241105,105300,124888620,15590,15590,15590,15590,0
20241105,105200,124888620,15590,15590,15590,15590,0
20241105,105100,124888620,15590,15590,15590,15590,0
20241105,105000,124888620,15590,15590,15590,15590,0
20241105,104900,124888620,15590,15590,15590,15590,0
20241105,104800,124888620,15590,15590,15590,15590,0
20241105,104700,124888620,15590,15500,15590,15500,31
20241105,104600,124407580,15500,15500,15500,15500,40
20241105,104500,123787580,15580,15570,15580,15570,219
20241105,104400,120377070,15560,15530,15560,15530,557
20241105,104300,111718030,15440,15440,15440,15440,0
20241105,104200,111718030,15440,15440,15440,15440,0
20241105,104100,111718030,15440,15440,15440,15440,0
20241105,104000,111718030,15440,15440,15440,15440,0
20241105,103900,111718030,15440,15440,15440,15440,0
20241105,103800,111718030,15440,15440,15440,15440,0
20241105,103700,111718030,15440,15510,15510,15440,3
20241105,103600,111671640,15510,15510,15510,15510,19
20241105,103500,111376950,15520,15520,15520,15520,40
20241105,103400,110756150,15510,15510,15510,15510,0
20241105,103300,110756150,15510,15510,15510,15510,0
20241105,103200,110756150,15510,15510,15510,15510,0
20241105,103100,110756150,15510,15510,15510,15510,0
20241105,103000,110756150,15510,15510,15510,15510,0
20241105,102900,110756150,15510,15500,15510,15500,56
20241105,102800,109887650,15500,15500,15500,15500,2
20241105,102700,109856650,15500,15480,15500,15480,108
20241105,102600,108183050,15430,15440,15440,15430,250
20241105,102500,104325510,15470,15470,15470,15470,2
20241105,102400,104294570,15430,15430,15430,15430,0
20241105,102300,104294570,15430,15430,15430,15430,0
20241105,102200,104294570,15430,15430,15430,15430,0
20241105,102100,104294570,15430,15430,15430,15430,0
20241105,102000,104294570,15430,15430,15430,15430,0
20241105,101900,104294570,15430,15430,15430,15430,0
20241105,101800,104294570,15430,15500,15500,15430,265
20241105,101700,100203890,15500,15500,15500,15500,0
20241105,101600,100203890,15500,15500,15500,15500,0
20241105,101500,100203890,15500,15500,15500,15500,0
20241105,101400,100203890,15500,15500,15500,15500,0
20241105,101300,100203890,15500,15500,15500,15500,0
20241105,101200,100203890,15500,15500,15500,15500,0
20241105,101100,100203890,15500,15500,15500,15500,0
20241105,101000,100203890,15500,15500,15500,15500,0
20241105,100900,100203890,15500,15500,15500,15500,0
20241105,100800,100203890,15500,15500,15500,15500,0
20241105,100700,100203890,15500,15500,15500,15500,0
20241105,100600,100203890,15500,15520,15520,15500,2
20241105,100500,100172870,15430,15520,15520,15430,128
20241105,100400,98188830,15430,15430,15430,15430,0
20241105,100300,98188830,15430,15430,15430,15430,50
20241105,100200,97417330,15530,15530,15530,15530,0
20241105,100100,97417330,15530,15530,15530,15530,0
20241105,100000,97417330,15530,15530,15530,15530,0
20241105,095900,97417330,15530,15530,15530,15530,0
20241105,095800,97417330,15530,15530,15530,15530,49
20241105,095700,96656360,15550,15550,15550,15550,0
20241105,095600,96656360,15550,15550,15550,15550,0
20241105,095500,96656360,15550,15550,15550,15550,0
20241105,095400,96656360,15550,15550,15550,15550,0
20241105,095300,96656360,15550,15550,15550,15550,5
20241105,095200,96578610,15550,15550,15550,15550,0
20241105,095100,96578610,15550,15550,15550,15550,0
20241105,095000,96578610,15550,15550,15550,15550,0
20241105,094900,96578610,15550,15520,15550,15520,27
20241105,094800,96159300,15510,15500,15510,15500,31
20241105,094700,95678750,15390,15390,15390,15390,1
20241105,094600,95663360,15500,15500,15500,15500,0
20241105,094500,95663360,15500,15500,15500,15500,0
20241105,094400,95663360,15500,15500,15500,15500,0
20241105,094300,95663360,15500,15500,15500,15500,2
20241105,094200,95632360,15520,15520,15520,15520,0
20241105,094100,95632360,15520,15520,15520,15520,1
20241105,094000,95616840,15480,15480,15480,15480,0
20241105,093900,95616840,15480,15490,15490,15480,464
20241105,093800,88433980,15510,15510,15510,15510,9
20241105,093700,88294390,15510,15510,15510,15510,1
20241105,093600,88278880,15560,15560,15560,15560,4
20241105,093500,88216640,15580,15580,15580,15580,0
20241105,093400,88216640,15580,15580,15580,15580,0
20241105,093300,88216640,15580,15580,15580,15580,0
20241105,093200,88216640,15580,15580,15580,15580,1
20241105,093100,88201060,15580,15560,15580,15560,110
20241105,093000,86487380,15570,15530,15570,15530,104
20241105,092900,84869740,15480,15480,15480,15480,0
20241105,092800,84869740,15480,15490,15490,15480,102
20241105,092700,83290770,15550,15550,15550,15550,1
20241105,092600,83275220,15550,15550,15550,15550,10
20241105,092500,83119720,15500,15500,15500,15500,60
20241105,092400,82189720,15500,15510,15570,15500,311
20241105,092300,77359940,15510,15510,15510,15510,3
20241105,092200,77313410,15490,15490,15490,15490,0
20241105,092100,77313410,15490,15580,15600,15490,96
20241105,092000,75819540,15540,15480,15540,15480,68
20241105,091900,74764200,15530,15440,15530,15440,364
20241105,091800,69134380,15430,15430,15430,15430,77
20241105,091700,67946270,15430,15430,15430,15430,0
20241105,091600,67946270,15430,15410,15430,15410,121
20241105,091500,66079460,15390,15430,15430,15390,293
20241105,091400,61563830,15430,15400,15430,15400,137
20241105,091300,59452380,15400,15440,15440,15400,108
20241105,091200,57787540,15400,15400,15400,15400,2
20241105,091100,57756740,15400,15340,15400,15340,364
20241105,091000,52161140,15300,15300,15300,15300,511
20241105,090900,44342840,15300,15290,15300,15290,323
20241105,090800,39401150,15290,15280,15290,15280,120
20241105,090700,37567400,15280,15280,15280,15280,0
20241105,090600,37567400,15280,15280,15280,15280,173
20241105,090500,34923960,15270,15000,15270,15000,1826
20241105,090400,7278240,15000,15000,15000,15000,343
20241105,090300,2133240,15110,15110,15110,15110,6
20241105,090200,2042580,15130,15130,15130,15130,0
20241105,090100,2042580,15130,15130,15130,15130,132
20241105,090000,45420,15140,15140,15140,15140,3