KissMeData/099430/min/candle-20241104.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241104,200400,510998920,5390,5390,5390,5390,4140
20241104,200300,510998920,5390,5390,5390,5390,0
20241104,200200,510998920,5390,5390,5390,5390,0
20241104,200100,510998920,5390,5390,5390,5390,0
20241104,200000,510998920,5390,5390,5390,5390,0
20241104,195900,510998920,5390,5390,5390,5390,0
20241104,195800,510998920,5390,5390,5390,5390,0
20241104,195700,510998920,5390,5390,5390,5390,0
20241104,195600,510998920,5390,5390,5390,5390,0
20241104,195500,510998920,5390,5390,5390,5390,0
20241104,195400,510998920,5390,5390,5390,5390,0
20241104,195300,510998920,5390,5390,5390,5390,0
20241104,195200,510998920,5390,5390,5390,5390,0
20241104,195100,510998920,5390,5390,5390,5390,0
20241104,195000,510998920,5390,5390,5390,5390,0
20241104,194900,510998920,5390,5390,5390,5390,0
20241104,194800,510998920,5390,5390,5390,5390,0
20241104,194700,510998920,5390,5390,5390,5390,0
20241104,194600,510998920,5390,5390,5390,5390,0
20241104,194500,510998920,5390,5390,5390,5390,0
20241104,194400,510998920,5390,5390,5390,5390,0
20241104,194300,510998920,5390,5390,5390,5390,0
20241104,194200,510998920,5390,5390,5390,5390,0
20241104,194100,510998920,5390,5390,5390,5390,0
20241104,194000,510998920,5390,5390,5390,5390,0
20241104,193900,510998920,5390,5390,5390,5390,0
20241104,193800,510998920,5390,5390,5390,5390,0
20241104,193700,510998920,5390,5390,5390,5390,0
20241104,193600,510998920,5390,5390,5390,5390,0
20241104,193500,510998920,5390,5390,5390,5390,0
20241104,193400,510998920,5390,5390,5390,5390,4140
20241104,193300,510998920,5390,5390,5390,5390,0
20241104,193200,510998920,5390,5390,5390,5390,0
20241104,193100,510998920,5390,5390,5390,5390,0
20241104,193000,510998920,5390,5390,5390,5390,0
20241104,192900,510998920,5390,5390,5390,5390,0
20241104,192800,510998920,5390,5390,5390,5390,0
20241104,192700,510998920,5390,5390,5390,5390,0
20241104,192600,510998920,5390,5390,5390,5390,0
20241104,192500,510998920,5390,5390,5390,5390,0
20241104,192400,510998920,5390,5390,5390,5390,0
20241104,192300,510998920,5390,5390,5390,5390,0
20241104,192200,510998920,5390,5390,5390,5390,0
20241104,192100,510998920,5390,5390,5390,5390,0
20241104,192000,510998920,5390,5390,5390,5390,0
20241104,191900,510998920,5390,5390,5390,5390,0
20241104,191800,510998920,5390,5390,5390,5390,0
20241104,191700,510998920,5390,5390,5390,5390,0
20241104,191600,510998920,5390,5390,5390,5390,0
20241104,191500,510998920,5390,5390,5390,5390,0
20241104,191400,510998920,5390,5390,5390,5390,0
20241104,191300,510998920,5390,5390,5390,5390,0
20241104,191200,510998920,5390,5390,5390,5390,0
20241104,191100,510998920,5390,5390,5390,5390,0
20241104,191000,510998920,5390,5390,5390,5390,0
20241104,190900,510998920,5390,5390,5390,5390,0
20241104,190800,510998920,5390,5390,5390,5390,0
20241104,190700,510998920,5390,5390,5390,5390,0
20241104,190600,510998920,5390,5390,5390,5390,0
20241104,190500,510998920,5390,5390,5390,5390,0
20241104,190400,510998920,5390,5390,5390,5390,4140
20241104,190300,510998920,5390,5390,5390,5390,0
20241104,190200,510998920,5390,5390,5390,5390,0
20241104,190100,510998920,5390,5390,5390,5390,0
20241104,190000,510998920,5390,5390,5390,5390,0
20241104,185900,510998920,5390,5390,5390,5390,0
20241104,185800,510998920,5390,5390,5390,5390,0
20241104,185700,510998920,5390,5390,5390,5390,0
20241104,185600,510998920,5390,5390,5390,5390,0
20241104,185500,510998920,5390,5390,5390,5390,0
20241104,185400,510998920,5390,5390,5390,5390,0
20241104,185300,510998920,5390,5390,5390,5390,0
20241104,185200,510998920,5390,5390,5390,5390,0
20241104,185100,510998920,5390,5390,5390,5390,0
20241104,185000,510998920,5390,5390,5390,5390,0
20241104,184900,510998920,5390,5390,5390,5390,0
20241104,184800,510998920,5390,5390,5390,5390,0
20241104,184700,510998920,5390,5390,5390,5390,0
20241104,184600,510998920,5390,5390,5390,5390,0
20241104,184500,510998920,5390,5390,5390,5390,0
20241104,184400,510998920,5390,5390,5390,5390,0
20241104,184300,510998920,5390,5390,5390,5390,0
20241104,184200,510998920,5390,5390,5390,5390,0
20241104,184100,510998920,5390,5390,5390,5390,0
20241104,184000,510998920,5390,5390,5390,5390,0
20241104,183900,510998920,5390,5390,5390,5390,0
20241104,183800,510998920,5390,5390,5390,5390,0
20241104,183700,510998920,5390,5390,5390,5390,0
20241104,183600,510998920,5390,5390,5390,5390,0
20241104,183500,510998920,5390,5390,5390,5390,0
20241104,183400,510998920,5390,5390,5390,5390,4140
20241104,183300,510998920,5390,5390,5390,5390,0
20241104,183200,510998920,5390,5390,5390,5390,0
20241104,183100,510998920,5390,5390,5390,5390,0
20241104,183000,510998920,5390,5390,5390,5390,0
20241104,182900,510998920,5390,5390,5390,5390,0
20241104,182800,510998920,5390,5390,5390,5390,0
20241104,182700,510998920,5390,5390,5390,5390,0
20241104,182600,510998920,5390,5390,5390,5390,0
20241104,182500,510998920,5390,5390,5390,5390,0
20241104,182400,510998920,5390,5390,5390,5390,0
20241104,182300,510998920,5390,5390,5390,5390,0
20241104,182200,510998920,5390,5390,5390,5390,0
20241104,182100,510998920,5390,5390,5390,5390,0
20241104,182000,510998920,5390,5390,5390,5390,0
20241104,181900,510998920,5390,5390,5390,5390,0
20241104,181800,510998920,5390,5390,5390,5390,0
20241104,181700,510998920,5390,5390,5390,5390,0
20241104,181600,510998920,5390,5390,5390,5390,0
20241104,181500,510998920,5390,5390,5390,5390,0
20241104,181400,510998920,5390,5390,5390,5390,0
20241104,181300,510998920,5390,5390,5390,5390,0
20241104,181200,510998920,5390,5390,5390,5390,0
20241104,181100,510998920,5390,5390,5390,5390,0
20241104,181000,510998920,5390,5390,5390,5390,0
20241104,180900,510998920,5390,5390,5390,5390,0
20241104,180800,510998920,5390,5390,5390,5390,0
20241104,180700,510998920,5390,5390,5390,5390,0
20241104,180600,510998920,5390,5390,5390,5390,0
20241104,180500,510998920,5390,5390,5390,5390,0
20241104,180400,510998920,5390,5390,5390,5390,4140
20241104,180300,510998920,5390,5390,5390,5390,0
20241104,180200,510998920,5390,5390,5390,5390,0
20241104,180100,510998920,5390,5390,5390,5390,0
20241104,180000,510998920,5390,5390,5390,5390,0
20241104,175900,510998920,5390,5390,5390,5390,0
20241104,175800,510998920,5390,5390,5390,5390,0
20241104,175700,510998920,5390,5390,5390,5390,0
20241104,175600,510998920,5390,5390,5390,5390,0
20241104,175500,510998920,5390,5390,5390,5390,0
20241104,175400,510998920,5390,5390,5390,5390,0
20241104,175300,510998920,5390,5390,5390,5390,0
20241104,175200,510998920,5390,5390,5390,5390,0
20241104,175100,510998920,5390,5390,5390,5390,0
20241104,175000,510998920,5390,5390,5390,5390,0
20241104,174900,510998920,5390,5390,5390,5390,0
20241104,174800,510998920,5390,5390,5390,5390,0
20241104,174700,510998920,5390,5390,5390,5390,0
20241104,174600,510998920,5390,5390,5390,5390,0
20241104,174500,510998920,5390,5390,5390,5390,0
20241104,174400,510998920,5390,5390,5390,5390,0
20241104,174300,510998920,5390,5390,5390,5390,0
20241104,174200,510998920,5390,5390,5390,5390,0
20241104,174100,510998920,5390,5390,5390,5390,0
20241104,174000,510998920,5390,5390,5390,5390,0
20241104,173900,510998920,5390,5390,5390,5390,0
20241104,173800,510998920,5390,5390,5390,5390,0
20241104,173700,510998920,5390,5390,5390,5390,0
20241104,173600,510998920,5390,5390,5390,5390,0
20241104,173500,510998920,5390,5390,5390,5390,0
20241104,173400,510998920,5390,5390,5390,5390,4140
20241104,173300,510998920,5390,5390,5390,5390,0
20241104,173200,510998920,5390,5390,5390,5390,0
20241104,173100,510998920,5390,5390,5390,5390,0
20241104,173000,510998920,5390,5390,5390,5390,0
20241104,172900,510998920,5390,5390,5390,5390,0
20241104,172800,510998920,5390,5390,5390,5390,0
20241104,172700,510998920,5390,5390,5390,5390,0
20241104,172600,510998920,5390,5390,5390,5390,0
20241104,172500,510998920,5390,5390,5390,5390,0
20241104,172400,510998920,5390,5390,5390,5390,0
20241104,172300,510998920,5390,5390,5390,5390,0
20241104,172200,510998920,5390,5390,5390,5390,0
20241104,172100,510998920,5390,5390,5390,5390,0
20241104,172000,510998920,5390,5390,5390,5390,0
20241104,171900,510998920,5390,5390,5390,5390,0
20241104,171800,510998920,5390,5390,5390,5390,0
20241104,171700,510998920,5390,5390,5390,5390,0
20241104,171600,510998920,5390,5390,5390,5390,0
20241104,171500,510998920,5390,5390,5390,5390,0
20241104,171400,510998920,5390,5390,5390,5390,0
20241104,171300,510998920,5390,5390,5390,5390,0
20241104,171200,510998920,5390,5390,5390,5390,0
20241104,171100,510998920,5390,5390,5390,5390,0
20241104,171000,510998920,5390,5390,5390,5390,0
20241104,170900,510998920,5390,5390,5390,5390,0
20241104,170800,510998920,5390,5390,5390,5390,0
20241104,170700,510998920,5390,5390,5390,5390,0
20241104,170600,510998920,5390,5390,5390,5390,0
20241104,170500,510998920,5390,5390,5390,5390,0
20241104,170400,510998920,5390,5390,5390,5390,4140
20241104,170300,510998920,5390,5390,5390,5390,0
20241104,170200,510998920,5390,5390,5390,5390,0
20241104,170100,510998920,5390,5390,5390,5390,0
20241104,170000,510998920,5390,5390,5390,5390,0
20241104,165900,510998920,5390,5390,5390,5390,0
20241104,165800,510998920,5390,5390,5390,5390,0
20241104,165700,510998920,5390,5390,5390,5390,0
20241104,165600,510998920,5390,5390,5390,5390,0
20241104,165500,510998920,5390,5390,5390,5390,0
20241104,165400,510998920,5390,5390,5390,5390,0
20241104,165300,510998920,5390,5390,5390,5390,0
20241104,165200,510998920,5390,5390,5390,5390,0
20241104,165100,510998920,5390,5390,5390,5390,0
20241104,165000,510998920,5390,5390,5390,5390,0
20241104,164900,510998920,5390,5390,5390,5390,0
20241104,164800,510998920,5390,5390,5390,5390,0
20241104,164700,510998920,5390,5390,5390,5390,0
20241104,164600,510998920,5390,5390,5390,5390,0
20241104,164500,510998920,5390,5390,5390,5390,0
20241104,164400,510998920,5390,5390,5390,5390,0
20241104,164300,510998920,5390,5390,5390,5390,0
20241104,164200,510998920,5390,5390,5390,5390,0
20241104,164100,510998920,5390,5390,5390,5390,0
20241104,164000,510998920,5390,5390,5390,5390,0
20241104,163900,510998920,5390,5390,5390,5390,0
20241104,163800,510998920,5390,5390,5390,5390,0
20241104,163700,510998920,5390,5390,5390,5390,0
20241104,163600,510998920,5390,5390,5390,5390,0
20241104,163500,510998920,5390,5390,5390,5390,0
20241104,163400,510998920,5390,5390,5390,5390,4140
20241104,163300,510998920,5390,5390,5390,5390,0
20241104,163200,510998920,5390,5390,5390,5390,0
20241104,163100,510998920,5390,5390,5390,5390,0
20241104,163000,510998920,5390,5390,5390,5390,0
20241104,162900,510998920,5390,5390,5390,5390,0
20241104,162800,510998920,5390,5390,5390,5390,0
20241104,162700,510998920,5390,5390,5390,5390,0
20241104,162600,510998920,5390,5390,5390,5390,0
20241104,162500,510998920,5390,5390,5390,5390,0
20241104,162400,510998920,5390,5390,5390,5390,0
20241104,162300,510998920,5390,5390,5390,5390,0
20241104,162200,510998920,5390,5390,5390,5390,0
20241104,162100,510998920,5390,5390,5390,5390,0
20241104,162000,510998920,5390,5390,5390,5390,0
20241104,161900,510998920,5390,5390,5390,5390,0
20241104,161800,510998920,5390,5390,5390,5390,0
20241104,161700,510998920,5390,5390,5390,5390,0
20241104,161600,510998920,5390,5390,5390,5390,0
20241104,161500,510998920,5390,5390,5390,5390,0
20241104,161400,510998920,5390,5390,5390,5390,0
20241104,161300,510998920,5390,5390,5390,5390,0
20241104,161200,510998920,5390,5390,5390,5390,0
20241104,161100,510998920,5390,5390,5390,5390,0
20241104,161000,510998920,5390,5390,5390,5390,0
20241104,160900,510998920,5390,5390,5390,5390,0
20241104,160800,510998920,5390,5390,5390,5390,0
20241104,160700,510998920,5390,5390,5390,5390,0
20241104,160600,510998920,5390,5390,5390,5390,0
20241104,160500,510998920,5390,5390,5390,5390,0
20241104,160400,510998920,5390,5390,5390,5390,4140
20241104,160300,510998920,5390,5390,5390,5390,0
20241104,160200,510998920,5390,5390,5390,5390,0
20241104,160100,510998920,5390,5390,5390,5390,0
20241104,160000,510998920,5390,5390,5390,5390,0
20241104,155900,510998920,5390,5390,5390,5390,0
20241104,155800,510998920,5390,5390,5390,5390,0
20241104,155700,510998920,5390,5390,5390,5390,0
20241104,155600,510998920,5390,5390,5390,5390,0
20241104,155500,510998920,5390,5390,5390,5390,0
20241104,155400,510998920,5390,5390,5390,5390,0
20241104,155300,510998920,5390,5390,5390,5390,0
20241104,155200,510998920,5390,5390,5390,5390,0
20241104,155100,510998920,5390,5390,5390,5390,0
20241104,155000,510998920,5390,5390,5390,5390,0
20241104,154900,510998920,5390,5390,5390,5390,0
20241104,154800,510998920,5390,5390,5390,5390,0
20241104,154700,510998920,5390,5390,5390,5390,0
20241104,154600,510998920,5390,5390,5390,5390,0
20241104,154500,510998920,5390,5390,5390,5390,0
20241104,154400,510998920,5390,5390,5390,5390,0
20241104,154300,510998920,5390,5390,5390,5390,0
20241104,154200,510998920,5390,5390,5390,5390,0
20241104,154100,510998920,5390,5390,5390,5390,0
20241104,154000,510998920,5390,5390,5390,5390,0
20241104,153900,510998920,5390,5390,5390,5390,0
20241104,153800,510998920,5390,5390,5390,5390,0
20241104,153700,510998920,5390,5390,5390,5390,0
20241104,153600,510998920,5390,5390,5390,5390,0
20241104,153500,510998920,5390,5390,5390,5390,0
20241104,153400,510998920,5390,5390,5390,5390,4140
20241104,153300,510998920,5390,5390,5390,5390,0
20241104,153200,510998920,5390,5390,5390,5390,0
20241104,153100,510998920,5390,5390,5390,5390,0
20241104,153000,510998920,5390,5390,5390,5390,4140
20241104,152900,488684320,5360,5360,5360,5360,0
20241104,152800,488684320,5360,5360,5360,5360,0
20241104,152700,488684320,5360,5360,5360,5360,0
20241104,152600,488684320,5360,5360,5360,5360,0
20241104,152500,488684320,5360,5360,5360,5360,0
20241104,152400,488684320,5360,5360,5360,5360,0
20241104,152300,488684320,5360,5360,5360,5360,0
20241104,152200,488684320,5360,5360,5360,5360,0
20241104,152100,488684320,5360,5360,5360,5360,0
20241104,152000,488684320,5360,5360,5360,5360,0
20241104,151900,488684320,5360,5370,5370,5340,1849
20241104,151800,478780360,5370,5350,5370,5330,554
20241104,151700,475816420,5350,5360,5360,5330,589
20241104,151600,472672720,5360,5360,5360,5340,1479
20241104,151500,464774800,5360,5350,5360,5340,2363
20241104,151400,452132730,5360,5360,5360,5360,61
20241104,151300,451805770,5370,5370,5370,5370,18
20241104,151200,451709110,5370,5370,5370,5370,100
20241104,151100,451172110,5370,5370,5370,5370,0
20241104,151000,451172110,5370,5370,5370,5370,0
20241104,150900,451172110,5370,5370,5370,5370,6
20241104,150800,451139890,5360,5360,5360,5360,799
20241104,150700,446857250,5370,5370,5370,5370,0
20241104,150600,446857250,5370,5370,5370,5360,1010
20241104,150500,441443550,5370,5370,5370,5370,12
20241104,150400,441379110,5370,5370,5370,5360,90
20241104,150300,440895860,5370,5370,5370,5370,22
20241104,150200,440777720,5380,5380,5380,5380,9
20241104,150100,440729300,5380,5380,5380,5380,2
20241104,150000,440718540,5380,5380,5380,5380,5
20241104,145900,440691640,5380,5380,5380,5380,0
20241104,145800,440691640,5380,5380,5380,5380,2
20241104,145700,440680880,5360,5360,5360,5360,117
20241104,145600,440053760,5380,5380,5380,5380,0
20241104,145500,440053760,5380,5380,5380,5380,0
20241104,145400,440053760,5380,5360,5380,5360,20
20241104,145300,439946520,5370,5360,5370,5360,202
20241104,145200,438863790,5370,5380,5380,5370,283
20241104,145100,437342060,5380,5380,5380,5380,0
20241104,145000,437342060,5380,5380,5380,5380,1
20241104,144900,437336680,5380,5360,5380,5360,197
20241104,144800,436280240,5370,5370,5370,5370,0
20241104,144700,436280240,5370,5370,5370,5370,3
20241104,144600,436264130,5360,5370,5370,5360,145
20241104,144500,435486660,5370,5370,5370,5370,1
20241104,144400,435481290,5370,5370,5370,5370,0
20241104,144300,435481290,5370,5370,5370,5370,0
20241104,144200,435481290,5370,5370,5370,5370,2
20241104,144100,435470550,5360,5360,5370,5360,131
20241104,144000,434768370,5350,5360,5360,5350,32
20241104,143900,434596870,5370,5370,5370,5370,624
20241104,143800,431245990,5380,5380,5380,5380,0
20241104,143700,431245990,5380,5380,5380,5380,0
20241104,143600,431245990,5380,5380,5380,5380,0
20241104,143500,431245990,5380,5380,5380,5380,5
20241104,143400,431219090,5380,5380,5380,5380,1
20241104,143300,431213710,5380,5380,5380,5380,0
20241104,143200,431213710,5380,5370,5380,5370,77
20241104,143100,430800200,5380,5370,5380,5370,118
20241104,143000,430166530,5380,5370,5380,5370,252
20241104,142900,428811270,5390,5390,5390,5390,0
20241104,142800,428811270,5390,5380,5390,5380,201
20241104,142700,427729880,5380,5380,5380,5380,1
20241104,142600,427724500,5370,5370,5370,5370,662
20241104,142500,424169560,5380,5380,5380,5380,280
20241104,142400,422663160,5390,5380,5390,5380,201
20241104,142300,421581770,5390,5390,5390,5390,1
20241104,142200,421576380,5390,5380,5390,5380,22
20241104,142100,421458010,5380,5380,5380,5380,0
20241104,142000,421458010,5380,5380,5380,5380,59
20241104,141900,421140590,5380,5380,5380,5380,17
20241104,141800,421049130,5370,5370,5370,5370,0
20241104,141700,421049130,5370,5370,5370,5370,0
20241104,141600,421049130,5370,5370,5370,5370,0
20241104,141500,421049130,5370,5370,5370,5370,28
20241104,141400,420898770,5370,5370,5370,5370,0
20241104,141300,420898770,5370,5370,5370,5370,94
20241104,141200,420393990,5370,5370,5370,5370,3
20241104,141100,420377880,5370,5370,5370,5370,450
20241104,141000,417961380,5380,5380,5380,5380,0
20241104,140900,417961380,5380,5380,5380,5380,276
20241104,140800,416476500,5370,5370,5370,5370,124
20241104,140700,415810620,5360,5360,5360,5360,16
20241104,140600,415724860,5360,5360,5360,5360,150
20241104,140500,414920860,5370,5370,5370,5370,0
20241104,140400,414920860,5370,5370,5370,5370,250
20241104,140300,413578360,5380,5360,5380,5360,51
20241104,140200,413304980,5350,5350,5350,5350,0
20241104,140100,413304980,5350,5360,5360,5350,195
20241104,140000,412259790,5360,5360,5360,5360,598
20241104,135900,409054510,5370,5370,5370,5370,1
20241104,135800,409049140,5360,5360,5360,5360,0
20241104,135700,409049140,5360,5360,5360,5360,0
20241104,135600,409049140,5360,5360,5360,5360,0
20241104,135500,409049140,5360,5360,5360,5360,0
20241104,135400,409049140,5360,5360,5360,5360,100
20241104,135300,408513140,5370,5370,5370,5370,1938
20241104,135200,398106080,5370,5370,5370,5370,22
20241104,135100,397987940,5360,5360,5360,5360,290
20241104,135000,396433540,5370,5370,5370,5370,0
20241104,134900,396433540,5370,5370,5370,5370,0
20241104,134800,396433540,5370,5370,5370,5370,0
20241104,134700,396433540,5370,5370,5370,5370,0
20241104,134600,396433540,5370,5370,5370,5370,0
20241104,134500,396433540,5370,5370,5370,5370,10
20241104,134400,396379840,5360,5360,5360,5360,0
20241104,134300,396379840,5360,5370,5370,5360,71
20241104,134200,395998870,5370,5370,5370,5370,20
20241104,134100,395891470,5380,5380,5380,5380,17
20241104,134000,395800010,5360,5360,5360,5360,100
20241104,133900,395264010,5370,5370,5370,5370,0
20241104,133800,395264010,5370,5370,5370,5370,1971
20241104,133700,384679740,5360,5360,5360,5360,0
20241104,133600,384679740,5360,5360,5360,5360,25
20241104,133500,384545740,5370,5360,5370,5360,513
20241104,133400,381791040,5370,5370,5370,5370,1
20241104,133300,381785670,5370,5370,5370,5370,10
20241104,133200,381731970,5380,5380,5380,5380,0
20241104,133100,381731970,5380,5360,5380,5360,41
20241104,133000,381512190,5360,5360,5360,5360,118
20241104,132900,380879710,5380,5380,5380,5380,0
20241104,132800,380879710,5380,5380,5380,5380,0
20241104,132700,380879710,5380,5380,5380,5380,0
20241104,132600,380879710,5380,5380,5380,5380,0
20241104,132500,380879710,5380,5380,5380,5380,0
20241104,132400,380879710,5380,5380,5380,5380,9
20241104,132300,380831290,5380,5380,5380,5380,0
20241104,132200,380831290,5380,5380,5380,5360,114
20241104,132100,380220210,5360,5360,5360,5360,0
20241104,132000,380220210,5360,5360,5360,5360,2
20241104,131900,380209490,5360,5360,5360,5360,0
20241104,131800,380209490,5360,5360,5360,5360,0
20241104,131700,380209490,5360,5360,5360,5360,0
20241104,131600,380209490,5360,5360,5360,5360,25
20241104,131500,380075490,5380,5380,5380,5380,3
20241104,131400,380059350,5380,5380,5380,5380,1
20241104,131300,380053970,5350,5350,5350,5350,1
20241104,131200,380048620,5370,5370,5370,5360,1062
20241104,131100,374350550,5370,5370,5370,5370,1
20241104,131000,374345180,5370,5370,5370,5370,101
20241104,130900,373802810,5360,5360,5360,5360,564
20241104,130800,370779770,5370,5370,5370,5370,0
20241104,130700,370779770,5370,5370,5370,5370,25
20241104,130600,370645520,5370,5370,5370,5370,0
20241104,130500,370645520,5370,5370,5370,5370,0
20241104,130400,370645520,5370,5370,5370,5360,7308
20241104,130300,331430310,5370,5370,5370,5370,10
20241104,130200,331376610,5380,5380,5380,5380,0
20241104,130100,331376610,5380,5380,5380,5380,125
20241104,130000,330704110,5390,5390,5390,5390,0
20241104,125900,330704110,5390,5390,5390,5390,0
20241104,125800,330704110,5390,5390,5390,5390,0
20241104,125700,330704110,5390,5390,5390,5390,0
20241104,125600,330704110,5390,5370,5390,5370,6
20241104,125500,330671870,5390,5370,5390,5370,90
20241104,125400,330188090,5380,5380,5380,5380,0
20241104,125300,330188090,5380,5380,5380,5380,0
20241104,125200,330188090,5380,5380,5380,5380,0
20241104,125100,330188090,5380,5380,5380,5380,0
20241104,125000,330188090,5380,5380,5380,5380,0
20241104,124900,330188090,5380,5380,5380,5380,0
20241104,124800,330188090,5380,5370,5380,5370,306
20241104,124700,328544860,5370,5370,5370,5370,465
20241104,124600,326047810,5390,5370,5390,5370,7
20241104,124500,326010180,5390,5390,5390,5390,0
20241104,124400,326010180,5390,5390,5390,5390,1
20241104,124300,326004790,5370,5390,5390,5370,13
20241104,124200,325934860,5370,5370,5390,5370,220
20241104,124100,324753440,5370,5370,5370,5370,0
20241104,124000,324753440,5370,5370,5370,5370,29
20241104,123900,324597710,5370,5370,5370,5370,3
20241104,123800,324581600,5370,5360,5370,5360,2
20241104,123700,324570870,5390,5370,5390,5370,1002
20241104,123600,319190110,5370,5370,5370,5370,0
20241104,123500,319190110,5370,5370,5370,5370,0
20241104,123400,319190110,5370,5370,5370,5370,4
20241104,123300,319168630,5380,5380,5380,5380,100
20241104,123200,318630630,5380,5380,5380,5380,20
20241104,123100,318523030,5390,5390,5390,5390,0
20241104,123000,318523030,5390,5380,5390,5380,7
20241104,122900,318485310,5380,5380,5380,5380,10
20241104,122800,318431510,5370,5370,5370,5370,100
20241104,122700,317894510,5370,5370,5370,5370,0
20241104,122600,317894510,5370,5380,5380,5370,1931
20241104,122500,307524990,5380,5380,5390,5370,267
20241104,122400,306091070,5380,5380,5380,5380,400
20241104,122300,303939070,5380,5380,5380,5380,0
20241104,122200,303939070,5380,5380,5380,5380,1
20241104,122100,303933690,5380,5380,5380,5380,396
20241104,122000,301803210,5400,5400,5400,5400,0
20241104,121900,301803210,5400,5400,5400,5400,15
20241104,121800,301722210,5400,5400,5400,5400,9
20241104,121700,301673610,5390,5390,5390,5390,0
20241104,121600,301673610,5390,5390,5390,5390,0
20241104,121500,301673610,5390,5390,5390,5390,711
20241104,121400,297841320,5400,5390,5400,5380,505
20241104,121300,295124350,5380,5380,5380,5380,0
20241104,121200,295124350,5380,5380,5380,5380,1
20241104,121100,295118970,5400,5400,5400,5400,0
20241104,121000,295118970,5400,5400,5400,5400,0
20241104,120900,295118970,5400,5400,5400,5400,5
20241104,120800,295091970,5380,5380,5380,5380,1384
20241104,120700,287646050,5390,5400,5400,5390,103
20241104,120600,287089880,5380,5380,5380,5380,0
20241104,120500,287089880,5380,5380,5380,5380,1
20241104,120400,287084500,5390,5390,5390,5390,125
20241104,120300,286410750,5380,5380,5380,5380,160
20241104,120200,285549950,5390,5390,5390,5390,605
20241104,120100,282289000,5380,5380,5380,5380,204
20241104,120000,281191480,5400,5400,5400,5400,210
20241104,115900,280057480,5390,5390,5390,5390,0
20241104,115800,280057480,5390,5390,5390,5390,0
20241104,115700,280057480,5390,5390,5390,5390,500
20241104,115600,277362480,5380,5380,5380,5380,0
20241104,115500,277362480,5380,5380,5380,5380,1
20241104,115400,277357100,5400,5400,5400,5400,1
20241104,115300,277351700,5380,5380,5380,5380,527
20241104,115200,274516440,5390,5390,5390,5390,300
20241104,115100,272899440,5390,5390,5390,5390,0
20241104,115000,272899440,5390,5400,5400,5380,93
20241104,114900,272398620,5380,5380,5380,5380,0
20241104,114800,272398620,5380,5380,5380,5380,255
20241104,114700,271026720,5390,5390,5390,5390,500
20241104,114600,268331720,5400,5390,5400,5390,280
20241104,114500,266822200,5390,5390,5390,5390,0
20241104,114400,266822200,5390,5390,5390,5390,0
20241104,114300,266822200,5390,5390,5390,5390,1
20241104,114200,266816810,5400,5400,5400,5400,0
20241104,114100,266816810,5400,5400,5400,5400,0
20241104,114000,266816810,5400,5400,5400,5400,2
20241104,113900,266806010,5390,5390,5390,5390,1
20241104,113800,266800620,5390,5390,5390,5390,0
20241104,113700,266800620,5390,5390,5390,5390,0
20241104,113600,266800620,5390,5390,5390,5390,3
20241104,113500,266784450,5390,5390,5390,5390,2
20241104,113400,266773670,5400,5400,5400,5400,5
20241104,113300,266746670,5400,5400,5400,5400,1
20241104,113200,266741270,5380,5380,5380,5380,0
20241104,113100,266741270,5380,5380,5380,5380,274
20241104,113000,265267150,5400,5400,5400,5380,1933
20241104,112900,254831210,5410,5410,5410,5410,0
20241104,112800,254831210,5410,5410,5410,5410,0
20241104,112700,254831210,5410,5410,5410,5410,0
20241104,112600,254831210,5410,5410,5410,5410,0
20241104,112500,254831210,5410,5410,5410,5410,2
20241104,112400,254820390,5420,5390,5420,5390,16
20241104,112300,254733700,5420,5420,5420,5420,273
20241104,112200,253254040,5420,5420,5420,5420,170
20241104,112100,252332640,5420,5420,5420,5420,0
20241104,112000,252332640,5420,5400,5420,5400,505
20241104,111900,249600610,5400,5390,5400,5390,2114
20241104,111800,238204180,5390,5390,5390,5390,1100
20241104,111700,232275180,5390,5390,5390,5390,0
20241104,111600,232275180,5390,5390,5390,5390,0
20241104,111500,232275180,5390,5390,5390,5390,0
20241104,111400,232275180,5390,5370,5390,5370,493
20241104,111300,229617970,5390,5390,5390,5390,1
20241104,111200,229612580,5370,5370,5370,5370,0
20241104,111100,229612580,5370,5370,5370,5370,0
20241104,111000,229612580,5370,5370,5370,5370,0
20241104,110900,229612580,5370,5370,5370,5370,4
20241104,110800,229591100,5390,5390,5390,5370,92
20241104,110700,229095240,5390,5390,5390,5390,7
20241104,110600,229057510,5390,5390,5390,5390,1
20241104,110500,229052120,5390,5390,5390,5390,0
20241104,110400,229052120,5390,5390,5390,5390,1
20241104,110300,229046730,5360,5390,5390,5360,124
20241104,110200,228381910,5390,5390,5390,5390,1
20241104,110100,228376520,5360,5360,5360,5360,200
20241104,110000,227304520,5390,5390,5390,5390,1
20241104,105900,227299130,5390,5390,5390,5390,0
20241104,105800,227299130,5390,5390,5390,5390,0
20241104,105700,227299130,5390,5390,5390,5390,90
20241104,105600,226814030,5390,5360,5390,5360,108
20241104,105500,226234990,5370,5370,5370,5370,0
20241104,105400,226234990,5370,5370,5370,5370,1
20241104,105300,226229620,5370,5370,5370,5370,19
20241104,105200,226127590,5370,5370,5370,5370,50
20241104,105100,225859090,5390,5390,5390,5390,0
20241104,105000,225859090,5390,5390,5390,5390,0
20241104,104900,225859090,5390,5390,5390,5390,1
20241104,104800,225853700,5370,5370,5370,5370,1
20241104,104700,225848330,5390,5360,5390,5360,2
20241104,104600,225837580,5360,5370,5370,5360,1917
20241104,104500,215562040,5370,5380,5380,5370,1298
20241104,104400,208582520,5390,5390,5390,5390,897
20241104,104300,203747690,5390,5390,5390,5390,300
20241104,104200,202130690,5390,5390,5390,5390,164
20241104,104100,201246730,5390,5410,5410,5390,325
20241104,104000,199488980,5390,5390,5390,5390,75
20241104,103900,199084730,5390,5390,5390,5390,10
20241104,103800,199030830,5400,5400,5400,5400,50
20241104,103700,198760830,5400,5400,5400,5400,1478
20241104,103600,190779630,5410,5410,5410,5410,0
20241104,103500,190779630,5410,5410,5410,5410,50
20241104,103400,190509130,5410,5430,5430,5410,697
20241104,103300,186738320,5430,5430,5430,5430,301
20241104,103200,185103890,5430,5430,5430,5430,0
20241104,103100,185103890,5430,5420,5430,5420,310
20241104,103000,183421800,5410,5420,5420,5410,104
20241104,102900,182858370,5430,5430,5430,5430,315
20241104,102800,181147920,5430,5410,5430,5410,902
20241104,102700,176259860,5410,5400,5410,5400,53
20241104,102600,175973410,5390,5390,5390,5390,0
20241104,102500,175973410,5390,5390,5390,5390,0
20241104,102400,175973410,5390,5390,5390,5390,0
20241104,102300,175973410,5390,5390,5390,5390,0
20241104,102200,175973410,5390,5390,5390,5390,118
20241104,102100,175337390,5390,5390,5390,5390,10
20241104,102000,175283490,5400,5410,5410,5400,714
20241104,101900,171427640,5410,5410,5410,5410,122
20241104,101800,170767620,5410,5390,5410,5390,26
20241104,101700,170626980,5400,5400,5400,5400,0
20241104,101600,170626980,5400,5400,5400,5400,0
20241104,101500,170626980,5400,5400,5400,5400,100
20241104,101400,170086980,5400,5400,5400,5400,0
20241104,101300,170086980,5400,5400,5400,5400,102
20241104,101200,169536180,5420,5420,5420,5420,17
20241104,101100,169444040,5420,5420,5420,5420,15
20241104,101000,169362740,5390,5390,5390,5390,0
20241104,100900,169362740,5390,5390,5390,5390,1000
20241104,100800,163972740,5390,5390,5390,5390,0
20241104,100700,163972740,5390,5390,5390,5390,0
20241104,100600,163972740,5390,5420,5420,5390,202
20241104,100500,162883900,5410,5410,5410,5410,0
20241104,100400,162883900,5410,5420,5420,5410,2
20241104,100300,162873070,5420,5420,5420,5420,0
20241104,100200,162873070,5420,5420,5420,5420,1
20241104,100100,162867650,5410,5410,5410,5410,0
20241104,100000,162867650,5410,5410,5410,5410,0
20241104,095900,162867650,5410,5410,5410,5410,1
20241104,095800,162862240,5410,5410,5410,5410,0
20241104,095700,162862240,5410,5410,5410,5410,2
20241104,095600,162851420,5420,5420,5420,5420,1
20241104,095500,162846000,5390,5390,5390,5390,200
20241104,095400,161768000,5420,5420,5420,5420,0
20241104,095300,161768000,5420,5420,5420,5420,0
20241104,095200,161768000,5420,5420,5420,5420,0
20241104,095100,161768000,5420,5420,5420,5420,0
20241104,095000,161768000,5420,5420,5420,5420,0
20241104,094900,161768000,5420,5420,5420,5420,0
20241104,094800,161768000,5420,5420,5420,5420,207
20241104,094700,160646060,5420,5410,5420,5410,457
20241104,094600,158173190,5410,5410,5410,5410,44
20241104,094500,157935150,5410,5410,5410,5410,9
20241104,094400,157886460,5370,5370,5370,5370,1
20241104,094300,157881090,5370,5340,5370,5340,215
20241104,094200,156732870,5340,5340,5340,5340,4839
20241104,094100,130892610,5360,5360,5360,5360,160
20241104,094000,130035010,5350,5330,5360,5330,3075
20241104,093900,113554140,5340,5340,5360,5340,1951
20241104,093800,103135780,5360,5350,5360,5350,378
20241104,093700,101113470,5360,5360,5360,5360,2
20241104,093600,101102750,5330,5340,5340,5330,508
20241104,093500,98395030,5360,5360,5360,5360,0
20241104,093400,98395030,5360,5330,5360,5330,6
20241104,093300,98363020,5360,5360,5360,5360,50
20241104,093200,98095020,5360,5360,5360,5360,0
20241104,093100,98095020,5360,5330,5360,5330,810
20241104,093000,93774690,5330,5330,5330,5320,1536
20241104,092900,85590280,5330,5370,5370,5330,1757
20241104,092800,76215530,5330,5330,5370,5330,21
20241104,092700,76103560,5370,5370,5370,5370,1
20241104,092600,76098190,5330,5380,5380,5330,4191
20241104,092500,53661420,5420,5420,5420,5420,0
20241104,092400,53661420,5420,5420,5420,5420,0
20241104,092300,53661420,5420,5420,5420,5420,0
20241104,092200,53661420,5420,5420,5420,5420,184
20241104,092100,52664140,5420,5420,5420,5420,5
20241104,092000,52637040,5420,5380,5420,5380,177
20241104,091900,51684740,5380,5390,5390,5370,1598
20241104,091800,43100100,5390,5390,5390,5390,0
20241104,091700,43100100,5390,5390,5390,5390,200
20241104,091600,42022100,5430,5370,5430,5370,29
20241104,091500,41865810,5420,5410,5420,5400,136
20241104,091400,41129300,5390,5370,5410,5370,219
20241104,091300,39948950,5390,5390,5390,5390,68
20241104,091200,39582430,5390,5390,5390,5390,0
20241104,091100,39582430,5390,5380,5390,5380,22
20241104,091000,39464050,5380,5370,5390,5360,105
20241104,090900,38900150,5390,5360,5390,5360,390
20241104,090800,36809690,5360,5370,5390,5350,1315
20241104,090700,29760240,5390,5390,5390,5390,2
20241104,090600,29749460,5390,5360,5390,5350,4002
20241104,090500,8335030,5410,5410,5410,5410,4
20241104,090400,8313390,5410,5410,5410,5410,264
20241104,090300,6885150,5410,5410,5410,5410,0
20241104,090200,6885150,5410,5420,5420,5380,854
20241104,090100,2275310,5420,5420,5420,5420,302
20241104,090000,638470,5450,5410,5450,5410,118