KissMeData/044450/min/candle-20241105.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241105,192500,464734130,9350,9350,9350,9350,4671
20241105,192400,464734130,9350,9350,9350,9350,0
20241105,192300,464734130,9350,9350,9350,9350,0
20241105,192200,464734130,9350,9350,9350,9350,0
20241105,192100,464734130,9350,9350,9350,9350,0
20241105,192000,464734130,9350,9350,9350,9350,0
20241105,191900,464734130,9350,9350,9350,9350,0
20241105,191800,464734130,9350,9350,9350,9350,0
20241105,191700,464734130,9350,9350,9350,9350,0
20241105,191600,464734130,9350,9350,9350,9350,0
20241105,191500,464734130,9350,9350,9350,9350,0
20241105,191400,464734130,9350,9350,9350,9350,0
20241105,191300,464734130,9350,9350,9350,9350,0
20241105,191200,464734130,9350,9350,9350,9350,0
20241105,191100,464734130,9350,9350,9350,9350,0
20241105,191000,464734130,9350,9350,9350,9350,0
20241105,190900,464734130,9350,9350,9350,9350,0
20241105,190800,464734130,9350,9350,9350,9350,0
20241105,190700,464734130,9350,9350,9350,9350,0
20241105,190600,464734130,9350,9350,9350,9350,0
20241105,190500,464734130,9350,9350,9350,9350,0
20241105,190400,464734130,9350,9350,9350,9350,0
20241105,190300,464734130,9350,9350,9350,9350,0
20241105,190200,464734130,9350,9350,9350,9350,0
20241105,190100,464734130,9350,9350,9350,9350,0
20241105,190000,464734130,9350,9350,9350,9350,0
20241105,185900,464734130,9350,9350,9350,9350,0
20241105,185800,464734130,9350,9350,9350,9350,0
20241105,185700,464734130,9350,9350,9350,9350,0
20241105,185600,464734130,9350,9350,9350,9350,0
20241105,185500,464734130,9350,9350,9350,9350,4671
20241105,185400,464734130,9350,9350,9350,9350,0
20241105,185300,464734130,9350,9350,9350,9350,0
20241105,185200,464734130,9350,9350,9350,9350,0
20241105,185100,464734130,9350,9350,9350,9350,0
20241105,185000,464734130,9350,9350,9350,9350,0
20241105,184900,464734130,9350,9350,9350,9350,0
20241105,184800,464734130,9350,9350,9350,9350,0
20241105,184700,464734130,9350,9350,9350,9350,0
20241105,184600,464734130,9350,9350,9350,9350,0
20241105,184500,464734130,9350,9350,9350,9350,0
20241105,184400,464734130,9350,9350,9350,9350,0
20241105,184300,464734130,9350,9350,9350,9350,0
20241105,184200,464734130,9350,9350,9350,9350,0
20241105,184100,464734130,9350,9350,9350,9350,0
20241105,184000,464734130,9350,9350,9350,9350,0
20241105,183900,464734130,9350,9350,9350,9350,0
20241105,183800,464734130,9350,9350,9350,9350,0
20241105,183700,464734130,9350,9350,9350,9350,0
20241105,183600,464734130,9350,9350,9350,9350,0
20241105,183500,464734130,9350,9350,9350,9350,0
20241105,183400,464734130,9350,9350,9350,9350,0
20241105,183300,464734130,9350,9350,9350,9350,0
20241105,183200,464734130,9350,9350,9350,9350,0
20241105,183100,464734130,9350,9350,9350,9350,0
20241105,183000,464734130,9350,9350,9350,9350,0
20241105,182900,464734130,9350,9350,9350,9350,0
20241105,182800,464734130,9350,9350,9350,9350,0
20241105,182700,464734130,9350,9350,9350,9350,0
20241105,182600,464734130,9350,9350,9350,9350,0
20241105,182500,464734130,9350,9350,9350,9350,4671
20241105,182400,464734130,9350,9350,9350,9350,0
20241105,182300,464734130,9350,9350,9350,9350,0
20241105,182200,464734130,9350,9350,9350,9350,0
20241105,182100,464734130,9350,9350,9350,9350,0
20241105,182000,464734130,9350,9350,9350,9350,0
20241105,181900,464734130,9350,9350,9350,9350,0
20241105,181800,464734130,9350,9350,9350,9350,0
20241105,181700,464734130,9350,9350,9350,9350,0
20241105,181600,464734130,9350,9350,9350,9350,0
20241105,181500,464734130,9350,9350,9350,9350,0
20241105,181400,464734130,9350,9350,9350,9350,0
20241105,181300,464734130,9350,9350,9350,9350,0
20241105,181200,464734130,9350,9350,9350,9350,0
20241105,181100,464734130,9350,9350,9350,9350,0
20241105,181000,464734130,9350,9350,9350,9350,0
20241105,180900,464734130,9350,9350,9350,9350,0
20241105,180800,464734130,9350,9350,9350,9350,0
20241105,180700,464734130,9350,9350,9350,9350,0
20241105,180600,464734130,9350,9350,9350,9350,0
20241105,180500,464734130,9350,9350,9350,9350,0
20241105,180400,464734130,9350,9350,9350,9350,0
20241105,180300,464734130,9350,9350,9350,9350,0
20241105,180200,464734130,9350,9350,9350,9350,0
20241105,180100,464734130,9350,9350,9350,9350,0
20241105,180000,464734130,9350,9350,9350,9350,0
20241105,175900,464734130,9350,9350,9350,9350,0
20241105,175800,464734130,9350,9350,9350,9350,0
20241105,175700,464734130,9350,9350,9350,9350,0
20241105,175600,464734130,9350,9350,9350,9350,0
20241105,175500,464734130,9350,9350,9350,9350,4671
20241105,175400,464734130,9350,9350,9350,9350,0
20241105,175300,464734130,9350,9350,9350,9350,0
20241105,175200,464734130,9350,9350,9350,9350,0
20241105,175100,464734130,9350,9350,9350,9350,0
20241105,175000,464734130,9350,9350,9350,9350,0
20241105,174900,464734130,9350,9350,9350,9350,0
20241105,174800,464734130,9350,9350,9350,9350,0
20241105,174700,464734130,9350,9350,9350,9350,0
20241105,174600,464734130,9350,9350,9350,9350,0
20241105,174500,464734130,9350,9350,9350,9350,0
20241105,174400,464734130,9350,9350,9350,9350,0
20241105,174300,464734130,9350,9350,9350,9350,0
20241105,174200,464734130,9350,9350,9350,9350,0
20241105,174100,464734130,9350,9350,9350,9350,0
20241105,174000,464734130,9350,9350,9350,9350,0
20241105,173900,464734130,9350,9350,9350,9350,0
20241105,173800,464734130,9350,9350,9350,9350,0
20241105,173700,464734130,9350,9350,9350,9350,0
20241105,173600,464734130,9350,9350,9350,9350,0
20241105,173500,464734130,9350,9350,9350,9350,0
20241105,173400,464734130,9350,9350,9350,9350,0
20241105,173300,464734130,9350,9350,9350,9350,0
20241105,173200,464734130,9350,9350,9350,9350,0
20241105,173100,464734130,9350,9350,9350,9350,0
20241105,173000,464734130,9350,9350,9350,9350,0
20241105,172900,464734130,9350,9350,9350,9350,0
20241105,172800,464734130,9350,9350,9350,9350,0
20241105,172700,464734130,9350,9350,9350,9350,0
20241105,172600,464734130,9350,9350,9350,9350,0
20241105,172500,464734130,9350,9350,9350,9350,4671
20241105,172400,464734130,9350,9350,9350,9350,0
20241105,172300,464734130,9350,9350,9350,9350,0
20241105,172200,464734130,9350,9350,9350,9350,0
20241105,172100,464734130,9350,9350,9350,9350,0
20241105,172000,464734130,9350,9350,9350,9350,0
20241105,171900,464734130,9350,9350,9350,9350,0
20241105,171800,464734130,9350,9350,9350,9350,0
20241105,171700,464734130,9350,9350,9350,9350,0
20241105,171600,464734130,9350,9350,9350,9350,0
20241105,171500,464734130,9350,9350,9350,9350,0
20241105,171400,464734130,9350,9350,9350,9350,0
20241105,171300,464734130,9350,9350,9350,9350,0
20241105,171200,464734130,9350,9350,9350,9350,0
20241105,171100,464734130,9350,9350,9350,9350,0
20241105,171000,464734130,9350,9350,9350,9350,0
20241105,170900,464734130,9350,9350,9350,9350,0
20241105,170800,464734130,9350,9350,9350,9350,0
20241105,170700,464734130,9350,9350,9350,9350,0
20241105,170600,464734130,9350,9350,9350,9350,0
20241105,170500,464734130,9350,9350,9350,9350,0
20241105,170400,464734130,9350,9350,9350,9350,0
20241105,170300,464734130,9350,9350,9350,9350,0
20241105,170200,464734130,9350,9350,9350,9350,0
20241105,170100,464734130,9350,9350,9350,9350,0
20241105,170000,464734130,9350,9350,9350,9350,0
20241105,165900,464734130,9350,9350,9350,9350,0
20241105,165800,464734130,9350,9350,9350,9350,0
20241105,165700,464734130,9350,9350,9350,9350,0
20241105,165600,464734130,9350,9350,9350,9350,0
20241105,165500,464734130,9350,9350,9350,9350,4671
20241105,165400,464734130,9350,9350,9350,9350,0
20241105,165300,464734130,9350,9350,9350,9350,0
20241105,165200,464734130,9350,9350,9350,9350,0
20241105,165100,464734130,9350,9350,9350,9350,0
20241105,165000,464734130,9350,9350,9350,9350,0
20241105,164900,464734130,9350,9350,9350,9350,0
20241105,164800,464734130,9350,9350,9350,9350,0
20241105,164700,464734130,9350,9350,9350,9350,0
20241105,164600,464734130,9350,9350,9350,9350,0
20241105,164500,464734130,9350,9350,9350,9350,0
20241105,164400,464734130,9350,9350,9350,9350,0
20241105,164300,464734130,9350,9350,9350,9350,0
20241105,164200,464734130,9350,9350,9350,9350,0
20241105,164100,464734130,9350,9350,9350,9350,0
20241105,164000,464734130,9350,9350,9350,9350,0
20241105,163900,464734130,9350,9350,9350,9350,0
20241105,163800,464734130,9350,9350,9350,9350,0
20241105,163700,464734130,9350,9350,9350,9350,0
20241105,163600,464734130,9350,9350,9350,9350,0
20241105,163500,464734130,9350,9350,9350,9350,0
20241105,163400,464734130,9350,9350,9350,9350,0
20241105,163300,464734130,9350,9350,9350,9350,0
20241105,163200,464734130,9350,9350,9350,9350,0
20241105,163100,464734130,9350,9350,9350,9350,0
20241105,163000,464734130,9350,9350,9350,9350,0
20241105,162900,464734130,9350,9350,9350,9350,0
20241105,162800,464734130,9350,9350,9350,9350,0
20241105,162700,464734130,9350,9350,9350,9350,0
20241105,162600,464734130,9350,9350,9350,9350,0
20241105,162500,464734130,9350,9350,9350,9350,4671
20241105,162400,464734130,9350,9350,9350,9350,0
20241105,162300,464734130,9350,9350,9350,9350,0
20241105,162200,464734130,9350,9350,9350,9350,0
20241105,162100,464734130,9350,9350,9350,9350,0
20241105,162000,464734130,9350,9350,9350,9350,0
20241105,161900,464734130,9350,9350,9350,9350,0
20241105,161800,464734130,9350,9350,9350,9350,0
20241105,161700,464734130,9350,9350,9350,9350,0
20241105,161600,464734130,9350,9350,9350,9350,0
20241105,161500,464734130,9350,9350,9350,9350,0
20241105,161400,464734130,9350,9350,9350,9350,0
20241105,161300,464734130,9350,9350,9350,9350,0
20241105,161200,464734130,9350,9350,9350,9350,0
20241105,161100,464734130,9350,9350,9350,9350,0
20241105,161000,464734130,9350,9350,9350,9350,0
20241105,160900,464734130,9350,9350,9350,9350,0
20241105,160800,464734130,9350,9350,9350,9350,0
20241105,160700,464734130,9350,9350,9350,9350,0
20241105,160600,464734130,9350,9350,9350,9350,0
20241105,160500,464734130,9350,9350,9350,9350,0
20241105,160400,464734130,9350,9350,9350,9350,0
20241105,160300,464734130,9350,9350,9350,9350,0
20241105,160200,464734130,9350,9350,9350,9350,0
20241105,160100,464734130,9350,9350,9350,9350,0
20241105,160000,464734130,9350,9350,9350,9350,0
20241105,155900,464734130,9350,9350,9350,9350,0
20241105,155800,464734130,9350,9350,9350,9350,0
20241105,155700,464734130,9350,9350,9350,9350,0
20241105,155600,464734130,9350,9350,9350,9350,0
20241105,155500,464734130,9350,9350,9350,9350,4671
20241105,155400,464734130,9350,9350,9350,9350,0
20241105,155300,464734130,9350,9350,9350,9350,0
20241105,155200,464734130,9350,9350,9350,9350,0
20241105,155100,464734130,9350,9350,9350,9350,0
20241105,155000,464734130,9350,9350,9350,9350,0
20241105,154900,464734130,9350,9350,9350,9350,0
20241105,154800,464734130,9350,9350,9350,9350,0
20241105,154700,464734130,9350,9350,9350,9350,0
20241105,154600,464734130,9350,9350,9350,9350,0
20241105,154500,464734130,9350,9350,9350,9350,0
20241105,154400,464734130,9350,9350,9350,9350,0
20241105,154300,464734130,9350,9350,9350,9350,0
20241105,154200,464734130,9350,9350,9350,9350,0
20241105,154100,464734130,9350,9350,9350,9350,0
20241105,154000,464734130,9350,9350,9350,9350,0
20241105,153900,464734130,9350,9350,9350,9350,0
20241105,153800,464734130,9350,9350,9350,9350,0
20241105,153700,464734130,9350,9350,9350,9350,0
20241105,153600,464734130,9350,9350,9350,9350,0
20241105,153500,464734130,9350,9350,9350,9350,0
20241105,153400,464734130,9350,9350,9350,9350,0
20241105,153300,464734130,9350,9350,9350,9350,0
20241105,153200,464734130,9350,9350,9350,9350,0
20241105,153100,464734130,9350,9350,9350,9350,0
20241105,153000,464734130,9350,9350,9350,9350,4671
20241105,152900,421060280,9350,9350,9350,9350,0
20241105,152800,421060280,9350,9350,9350,9350,0
20241105,152700,421060280,9350,9350,9350,9350,0
20241105,152600,421060280,9350,9350,9350,9350,0
20241105,152500,421060280,9350,9350,9350,9350,0
20241105,152400,421060280,9350,9350,9350,9350,0
20241105,152300,421060280,9350,9350,9350,9350,0
20241105,152200,421060280,9350,9350,9350,9350,0
20241105,152100,421060280,9350,9350,9350,9350,0
20241105,152000,421060280,9350,9350,9350,9350,0
20241105,151900,421060280,9350,9340,9350,9340,96
20241105,151800,420162790,9330,9340,9340,9330,191
20241105,151700,418379040,9340,9330,9340,9330,471
20241105,151600,413981830,9330,9330,9330,9320,146
20241105,151500,412619950,9320,9310,9320,9310,561
20241105,151400,407393990,9310,9280,9310,9280,913
20241105,151300,398894170,9280,9280,9280,9280,43
20241105,151200,398495130,9310,9300,9310,9290,222
20241105,151100,396431700,9300,9320,9320,9300,83
20241105,151000,395659760,9320,9310,9320,9310,2
20241105,150900,395641130,9310,9310,9310,9310,3
20241105,150800,395613200,9320,9320,9320,9320,2
20241105,150700,395594560,9320,9320,9320,9320,3
20241105,150600,395566600,9320,9310,9320,9310,12
20241105,150500,395454800,9310,9310,9310,9310,2
20241105,150400,395436180,9310,9310,9310,9300,6
20241105,150300,395380350,9310,9310,9310,9310,2
20241105,150200,395361730,9310,9310,9310,9310,3
20241105,150100,395333800,9310,9310,9310,9310,1
20241105,150000,395324490,9320,9320,9320,9320,9
20241105,145900,395240610,9320,9320,9320,9320,0
20241105,145800,395240610,9320,9320,9320,9320,8
20241105,145700,395166050,9320,9320,9320,9320,8
20241105,145600,395091490,9320,9310,9320,9310,8
20241105,145500,395016970,9320,9320,9320,9320,8
20241105,145400,394942410,9320,9320,9320,9320,8
20241105,145300,394867850,9320,9320,9320,9320,13
20241105,145200,394746690,9320,9320,9320,9320,9
20241105,145100,394662810,9290,9330,9330,9290,236
20241105,145000,392470010,9300,9310,9310,9300,1205
20241105,144900,381263060,9330,9320,9330,9320,8
20241105,144800,381188490,9320,9320,9320,9320,8
20241105,144700,381113930,9330,9330,9330,9330,8
20241105,144600,381039290,9330,9320,9330,9320,9
20241105,144500,380955400,9320,9320,9320,9320,9
20241105,144400,380871520,9310,9320,9320,9310,19
20241105,144300,380694540,9320,9310,9320,9310,11
20241105,144200,380592050,9320,9320,9320,9320,9
20241105,144100,380508170,9320,9320,9320,9320,8
20241105,144000,380433610,9320,9320,9320,9320,8
20241105,143900,380359050,9320,9320,9320,9320,8
20241105,143800,380284490,9310,9320,9320,9310,11
20241105,143700,380182000,9320,9320,9320,9320,8
20241105,143600,380107440,9320,9320,9320,9320,50
20241105,143500,379641440,9320,9320,9320,9320,9
20241105,143400,379557560,9330,9320,9330,9320,8
20241105,143300,379482960,9330,9330,9330,9330,38
20241105,143200,379128420,9330,9330,9330,9330,8
20241105,143100,379053780,9330,9330,9330,9330,8
20241105,143000,378979140,9330,9320,9330,9320,8
20241105,142900,378904530,9330,9330,9330,9330,8
20241105,142800,378829890,9330,9330,9330,9330,9
20241105,142700,378745920,9330,9330,9330,9330,8
20241105,142600,378671280,9290,9320,9330,9290,10
20241105,142500,378578090,9330,9330,9330,9330,8
20241105,142400,378503450,9330,9330,9330,9330,8
20241105,142300,378428810,9330,9330,9330,9330,8
20241105,142200,378354170,9290,9320,9330,9290,27
20241105,142100,378103060,9330,9330,9330,9330,8
20241105,142000,378028420,9340,9340,9340,9340,9
20241105,141900,377944360,9340,9340,9340,9340,18
20241105,141800,377776240,9340,9300,9340,9300,11
20241105,141700,377673650,9310,9310,9310,9310,8
20241105,141600,377599170,9310,9310,9310,9310,8
20241105,141500,377524690,9310,9310,9310,9310,8
20241105,141400,377450210,9300,9330,9340,9300,108
20241105,141300,376445490,9340,9340,9340,9340,0
20241105,141200,376445490,9340,9340,9340,9340,8
20241105,141100,376370770,9340,9320,9340,9310,29
20241105,141000,376100490,9340,9320,9340,9320,28
20241105,140900,375839370,9340,9330,9340,9330,8
20241105,140800,375764680,9340,9340,9340,9340,8
20241105,140700,375689960,9340,9340,9340,9340,8
20241105,140600,375615240,9340,9340,9340,9340,8
20241105,140500,375540520,9340,9330,9340,9330,8
20241105,140400,375465830,9340,9340,9340,9340,9
20241105,140300,375381770,9340,9340,9340,9340,8
20241105,140200,375307050,9340,9340,9340,9340,8
20241105,140100,375232330,9340,9340,9340,9340,8
20241105,140000,375157610,9340,9320,9340,9320,8
20241105,135900,375083000,9300,9300,9300,9300,1158
20241105,135800,364313600,9300,9300,9300,9300,8
20241105,135700,364239200,9300,9300,9300,9300,8
20241105,135600,364164800,9300,9300,9300,9300,26
20241105,135500,363923000,9320,9340,9340,9320,408
20241105,135400,360120280,9340,9340,9340,9340,8
20241105,135300,360045560,9340,9340,9340,9340,8
20241105,135200,359970840,9340,9330,9340,9330,8
20241105,135100,359896150,9340,9340,9340,9340,8
20241105,135000,359821430,9340,9340,9340,9340,0
20241105,134900,359821430,9340,9340,9340,9340,8
20241105,134800,359746710,9340,9340,9340,9340,8
20241105,134700,359671990,9340,9330,9340,9330,9
20241105,134600,359587970,9340,9340,9340,9340,8
20241105,134500,359513250,9340,9340,9340,9340,8
20241105,134400,359438530,9340,9340,9340,9340,8
20241105,134300,359363810,9340,9330,9340,9330,8
20241105,134200,359289120,9340,9340,9340,9340,8
20241105,134100,359214400,9340,9340,9340,9340,8
20241105,134000,359139680,9350,9340,9350,9340,10
20241105,133900,359046190,9340,9310,9340,9310,5345
20241105,133800,309184910,9300,9310,9310,9300,12
20241105,133700,309073230,9320,9320,9320,9320,40
20241105,133600,308700430,9320,9320,9320,9320,8
20241105,133500,308625870,9320,9300,9320,9300,8
20241105,133400,308551380,9310,9310,9310,9310,9
20241105,133300,308467590,9320,9320,9320,9320,8
20241105,133200,308393030,9310,9320,9320,9310,10
20241105,133100,308299840,9320,9320,9320,9320,8
20241105,133000,308225280,9310,9320,9320,9310,11
20241105,132900,308122790,9320,9320,9320,9320,8
20241105,132800,308048230,9320,9320,9320,9320,8
20241105,132700,307973670,9320,9320,9320,9320,0
20241105,132600,307973670,9320,9310,9320,9310,12
20241105,132500,307861870,9320,9320,9320,9320,8
20241105,132400,307787310,9320,9320,9320,9320,8
20241105,132300,307712750,9320,9310,9320,9310,200
20241105,132200,305850660,9310,9300,9310,9300,8
20241105,132100,305776210,9310,9310,9310,9310,9
20241105,132000,305692420,9310,9310,9310,9310,8
20241105,131900,305617940,9300,9300,9300,9300,208
20241105,131800,303683540,9300,9300,9300,9300,8
20241105,131700,303609140,9300,9300,9300,9300,8
20241105,131600,303534740,9300,9300,9300,9300,8
20241105,131500,303460340,9300,9300,9300,9300,0
20241105,131400,303460340,9300,9300,9300,9300,0
20241105,131300,303460340,9300,9300,9300,9300,0
20241105,131200,303460340,9300,9300,9300,9300,0
20241105,131100,303460340,9300,9300,9300,9300,0
20241105,131000,303460340,9300,9300,9300,9300,0
20241105,130900,303460340,9300,9300,9300,9300,0
20241105,130800,303460340,9300,9300,9300,9300,0
20241105,130700,303460340,9300,9300,9300,9300,0
20241105,130600,303460340,9300,9300,9300,9300,0
20241105,130500,303460340,9300,9300,9300,9300,0
20241105,130400,303460340,9300,9300,9300,9300,4
20241105,130300,303423140,9300,9300,9300,9300,0
20241105,130200,303423140,9300,9300,9300,9300,0
20241105,130100,303423140,9300,9300,9300,9300,200
20241105,130000,301563140,9310,9310,9310,9310,0
20241105,125900,301563140,9310,9310,9310,9310,0
20241105,125800,301563140,9310,9310,9310,9310,0
20241105,125700,301563140,9310,9310,9310,9310,17
20241105,125600,301404870,9310,9310,9310,9310,3
20241105,125500,301376940,9320,9320,9320,9320,0
20241105,125400,301376940,9320,9320,9320,9320,0
20241105,125300,301376940,9320,9320,9320,9320,0
20241105,125200,301376940,9320,9310,9320,9310,30
20241105,125100,301097540,9300,9300,9300,9300,4
20241105,125000,301060340,9310,9300,9310,9300,49
20241105,124900,300604240,9290,9290,9290,9290,0
20241105,124800,300604240,9290,9290,9290,9290,0
20241105,124700,300604240,9290,9290,9290,9290,0
20241105,124600,300604240,9290,9290,9290,9290,13
20241105,124500,300483470,9290,9290,9290,9290,0
20241105,124400,300483470,9290,9290,9290,9290,0
20241105,124300,300483470,9290,9290,9290,9290,0
20241105,124200,300483470,9290,9290,9290,9290,0
20241105,124100,300483470,9290,9290,9290,9290,216
20241105,124000,298476830,9280,9280,9280,9280,419
20241105,123900,294588510,9260,9300,9300,9260,1621
20241105,123800,279554730,9300,9300,9300,9300,3
20241105,123700,279526830,9300,9300,9300,9300,0
20241105,123600,279526830,9300,9300,9300,9300,0
20241105,123500,279526830,9300,9300,9300,9300,0
20241105,123400,279526830,9300,9300,9300,9300,3
20241105,123300,279498930,9300,9300,9300,9300,122
20241105,123200,278364330,9310,9310,9310,9310,0
20241105,123100,278364330,9310,9310,9310,9310,0
20241105,123000,278364330,9310,9310,9310,9310,0
20241105,122900,278364330,9310,9310,9310,9310,0
20241105,122800,278364330,9310,9310,9310,9310,0
20241105,122700,278364330,9310,9310,9310,9310,0
20241105,122600,278364330,9310,9310,9310,9310,0
20241105,122500,278364330,9310,9310,9310,9310,0
20241105,122400,278364330,9310,9310,9310,9310,0
20241105,122300,278364330,9310,9310,9310,9310,0
20241105,122200,278364330,9310,9310,9310,9310,0
20241105,122100,278364330,9310,9300,9310,9300,201
20241105,122000,276495020,9300,9300,9300,9300,0
20241105,121900,276495020,9300,9300,9300,9300,0
20241105,121800,276495020,9300,9300,9300,9300,1
20241105,121700,276485720,9300,9300,9300,9300,0
20241105,121600,276485720,9300,9290,9300,9290,13
20241105,121500,276364940,9290,9290,9290,9290,0
20241105,121400,276364940,9290,9290,9290,9290,0
20241105,121300,276364940,9290,9290,9290,9290,1
20241105,121200,276355650,9270,9270,9270,9270,25
20241105,121100,276123900,9270,9270,9270,9270,0
20241105,121000,276123900,9270,9270,9270,9270,20
20241105,120900,275938500,9290,9290,9290,9290,0
20241105,120800,275938500,9290,9290,9290,9290,0
20241105,120700,275938500,9290,9290,9290,9290,0
20241105,120600,275938500,9290,9290,9290,9290,0
20241105,120500,275938500,9290,9290,9290,9290,0
20241105,120400,275938500,9290,9290,9290,9290,0
20241105,120300,275938500,9290,9240,9290,9240,40
20241105,120200,275567280,9270,9240,9270,9240,280
20241105,120100,272979990,9230,9220,9230,9210,1486
20241105,120000,259285450,9250,9230,9250,9210,2291
20241105,115900,238155030,9240,9240,9240,9240,4
20241105,115800,238118070,9250,9220,9250,9220,244
20241105,115700,235861310,9230,9250,9250,9210,2130
20241105,115600,216220690,9240,9270,9270,9240,1709
20241105,115500,200401860,9270,9270,9270,9270,4
20241105,115400,200364780,9270,9270,9270,9270,7
20241105,115300,200299890,9270,9270,9270,9270,3
20241105,115200,200272080,9270,9270,9270,9270,4
20241105,115100,200235000,9270,9270,9270,9270,3
20241105,115000,200207190,9260,9260,9260,9260,8
20241105,114900,200133110,9290,9260,9290,9260,303
20241105,114800,197318340,9260,9260,9260,9260,4
20241105,114700,197281300,9260,9260,9260,9260,3
20241105,114600,197253520,9260,9260,9260,9260,4
20241105,114500,197216480,9260,9260,9290,9260,28
20241105,114400,196956580,9260,9260,9260,9260,4
20241105,114300,196919540,9260,9260,9260,9260,3
20241105,114200,196891760,9260,9260,9260,9260,4
20241105,114100,196854720,9260,9260,9260,9260,7
20241105,114000,196789900,9290,9260,9290,9260,6
20241105,113900,196734290,9260,9260,9260,9260,3
20241105,113800,196706510,9260,9260,9260,9260,704
20241105,113700,190187470,9280,9260,9280,9260,9
20241105,113600,190104090,9260,9270,9270,9260,62
20241105,113500,189529790,9270,9270,9270,9270,3
20241105,113400,189501980,9270,9270,9270,9270,4
20241105,113300,189464900,9270,9270,9270,9270,3
20241105,113200,189437090,9270,9260,9270,9260,308
20241105,113100,186581970,9260,9260,9260,9260,3
20241105,113000,186554190,9260,9260,9260,9260,4
20241105,112900,186517150,9250,9250,9250,9250,3
20241105,112800,186489400,9250,9250,9250,9250,8
20241105,112700,186415400,9250,9230,9250,9230,8
20241105,112600,186341460,9240,9240,9240,9240,4
20241105,112500,186304500,9250,9250,9250,9250,103
20241105,112400,185351750,9230,9230,9230,9230,4
20241105,112300,185314830,9260,9250,9260,9240,837
20241105,112200,177576560,9250,9250,9250,9250,4
20241105,112100,177539560,9250,9250,9250,9250,3
20241105,112000,177511810,9250,9250,9250,9250,4
20241105,111900,177474810,9250,9250,9250,9250,10
20241105,111800,177382310,9250,9250,9250,9250,4
20241105,111700,177345310,9250,9250,9250,9250,3
20241105,111600,177317560,9250,9250,9250,9250,6
20241105,111500,177262060,9250,9250,9250,9250,7
20241105,111400,177197310,9260,9260,9280,9260,99
20241105,111300,176280510,9260,9260,9260,9260,6
20241105,111200,176224950,9260,9260,9260,9260,4
20241105,111100,176187910,9260,9260,9260,9260,3
20241105,111000,176160130,9260,9250,9300,9250,507
20241105,110900,171456650,9250,9250,9250,9250,4
20241105,110800,171419650,9250,9260,9260,9250,8
20241105,110700,171345610,9250,9250,9250,9250,3
20241105,110600,171317860,9250,9250,9250,9250,4
20241105,110500,171280860,9260,9260,9260,9260,0
20241105,110400,171280860,9260,9260,9260,9260,10
20241105,110300,171188260,9270,9270,9270,9270,0
20241105,110200,171188260,9270,9270,9270,9270,10
20241105,110100,171095560,9270,9270,9270,9270,0
20241105,110000,171095560,9270,9250,9270,9250,30
20241105,105900,170817860,9250,9250,9250,9250,0
20241105,105800,170817860,9250,9260,9260,9250,101
20241105,105700,169883110,9250,9250,9250,9250,0
20241105,105600,169883110,9250,9250,9250,9250,0
20241105,105500,169883110,9250,9250,9250,9250,0
20241105,105400,169883110,9250,9260,9260,9250,211
20241105,105300,167931310,9300,9290,9300,9240,7477
20241105,105200,98743100,9300,9300,9300,9300,0
20241105,105100,98743100,9300,9300,9300,9300,0
20241105,105000,98743100,9300,9300,9300,9300,108
20241105,104900,97738700,9300,9300,9300,9300,0
20241105,104800,97738700,9300,9300,9300,9300,0
20241105,104700,97738700,9300,9300,9300,9300,0
20241105,104600,97738700,9300,9300,9300,9300,0
20241105,104500,97738700,9300,9300,9300,9300,2
20241105,104400,97720100,9300,9300,9300,9300,0
20241105,104300,97720100,9300,9300,9300,9300,50
20241105,104200,97255100,9300,9300,9300,9300,30
20241105,104100,96976100,9300,9300,9300,9300,0
20241105,104000,96976100,9300,9300,9300,9300,246
20241105,103900,94688300,9310,9310,9310,9310,0
20241105,103800,94688300,9310,9310,9310,9310,1
20241105,103700,94678990,9320,9320,9320,9320,0
20241105,103600,94678990,9320,9320,9320,9320,50
20241105,103500,94212990,9300,9300,9300,9300,0
20241105,103400,94212990,9300,9300,9300,9300,0
20241105,103300,94212990,9300,9310,9310,9300,428
20241105,103200,90230590,9330,9330,9330,9330,0
20241105,103100,90230590,9330,9330,9330,9330,0
20241105,103000,90230590,9330,9320,9330,9320,4
20241105,102900,90193300,9320,9320,9320,9320,0
20241105,102800,90193300,9320,9320,9320,9320,40
20241105,102700,89820500,9320,9320,9320,9320,0
20241105,102600,89820500,9320,9320,9320,9320,60
20241105,102500,89261300,9320,9320,9320,9320,4
20241105,102400,89224020,9320,9320,9320,9320,0
20241105,102300,89224020,9320,9320,9320,9320,0
20241105,102200,89224020,9320,9320,9320,9320,3
20241105,102100,89196060,9310,9310,9310,9310,140
20241105,102000,87892660,9310,9320,9320,9310,152
20241105,101900,86477530,9320,9320,9320,9320,0
20241105,101800,86477530,9320,9320,9320,9320,0
20241105,101700,86477530,9320,9310,9320,9310,44
20241105,101600,86067860,9330,9330,9330,9330,0
20241105,101500,86067860,9330,9330,9330,9330,0
20241105,101400,86067860,9330,9330,9330,9330,0
20241105,101300,86067860,9330,9330,9330,9330,50
20241105,101200,85601360,9330,9330,9330,9330,0
20241105,101100,85601360,9330,9320,9330,9320,260
20241105,101000,83178060,9320,9320,9320,9320,0
20241105,100900,83178060,9320,9320,9320,9320,0
20241105,100800,83178060,9320,9320,9320,9320,0
20241105,100700,83178060,9320,9320,9320,9320,0
20241105,100600,83178060,9320,9320,9320,9320,50
20241105,100500,82712060,9320,9300,9320,9300,1631
20241105,100400,67523560,9300,9300,9320,9300,97
20241105,100300,66621440,9310,9300,9310,9300,199
20241105,100200,64768760,9310,9320,9320,9310,414
20241105,100100,60914280,9320,9330,9330,9320,108
20241105,100000,59907710,9330,9330,9330,9330,198
20241105,095900,58060370,9340,9340,9340,9340,0
20241105,095800,58060370,9340,9340,9340,9340,0
20241105,095700,58060370,9340,9340,9340,9340,0
20241105,095600,58060370,9340,9340,9340,9340,5
20241105,095500,58013670,9330,9330,9330,9330,0
20241105,095400,58013670,9330,9330,9330,9330,5
20241105,095300,57967020,9330,9330,9330,9330,0
20241105,095200,57967020,9330,9330,9330,9330,20
20241105,095100,57780420,9330,9330,9330,9330,0
20241105,095000,57780420,9330,9330,9330,9330,0
20241105,094900,57780420,9330,9330,9330,9330,0
20241105,094800,57780420,9330,9330,9330,9330,20
20241105,094700,57593820,9340,9340,9340,9340,11
20241105,094600,57491080,9340,9340,9340,9340,2
20241105,094500,57472400,9340,9340,9340,9340,0
20241105,094400,57472400,9340,9340,9340,9340,292
20241105,094300,54745120,9340,9340,9340,9340,0
20241105,094200,54745120,9340,9340,9340,9340,0
20241105,094100,54745120,9340,9340,9340,9340,0
20241105,094000,54745120,9340,9340,9340,9340,0
20241105,093900,54745120,9340,9340,9340,9340,20
20241105,093800,54558320,9340,9340,9340,9340,0
20241105,093700,54558320,9340,9340,9340,9340,3
20241105,093600,54530300,9350,9350,9350,9350,0
20241105,093500,54530300,9350,9350,9350,9350,6
20241105,093400,54474200,9350,9350,9350,9350,1
20241105,093300,54464850,9350,9350,9350,9350,1
20241105,093200,54455500,9350,9350,9350,9350,10
20241105,093100,54362000,9340,9340,9340,9340,0
20241105,093000,54362000,9340,9350,9350,9340,10
20241105,092900,54268550,9350,9350,9350,9350,5
20241105,092800,54221800,9350,9350,9350,9350,40
20241105,092700,53847800,9350,9350,9350,9350,0
20241105,092600,53847800,9350,9350,9350,9350,233
20241105,092500,51669250,9340,9340,9340,9340,30
20241105,092400,51389050,9330,9330,9330,9330,347
20241105,092300,48151540,9330,9350,9350,9330,1676
20241105,092200,32484960,9350,9350,9350,9350,1000
20241105,092100,23134960,9350,9350,9350,9350,0
20241105,092000,23134960,9350,9350,9350,9350,0
20241105,091900,23134960,9350,9350,9350,9350,10
20241105,091800,23041460,9360,9360,9360,9360,190
20241105,091700,21263060,9360,9350,9360,9350,116
20241105,091600,20177410,9360,9360,9360,9360,55
20241105,091500,19662610,9380,9380,9380,9380,542
20241105,091400,14578650,9400,9390,9400,9390,47
20241105,091300,14136900,9380,9370,9380,9370,84
20241105,091200,13348990,9370,9350,9370,9350,166
20241105,091100,11796810,9350,9350,9350,9350,0
20241105,091000,11796810,9350,9350,9350,9350,84
20241105,090900,11011410,9350,9350,9350,9350,0
20241105,090800,11011410,9350,9350,9350,9350,911
20241105,090700,2493560,9340,9340,9340,9340,37
20241105,090600,2147980,9320,9320,9320,9320,5
20241105,090500,2101380,9310,9300,9310,9300,15
20241105,090400,1961830,9300,9300,9300,9300,0
20241105,090300,1961830,9300,9290,9300,9280,33
20241105,090200,1655230,9290,9290,9290,9290,89
20241105,090100,828420,9290,9290,9290,9290,33
20241105,090000,521850,9300,9350,9350,9300,56