KissMeData/072020/min/candle-20241105.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241105,194600,579324150,10630,10630,10630,10630,413
20241105,194500,579324150,10630,10630,10630,10630,0
20241105,194400,579324150,10630,10630,10630,10630,0
20241105,194300,579324150,10630,10630,10630,10630,0
20241105,194200,579324150,10630,10630,10630,10630,0
20241105,194100,579324150,10630,10630,10630,10630,0
20241105,194000,579324150,10630,10630,10630,10630,0
20241105,193900,579324150,10630,10630,10630,10630,0
20241105,193800,579324150,10630,10630,10630,10630,0
20241105,193700,579324150,10630,10630,10630,10630,0
20241105,193600,579324150,10630,10630,10630,10630,0
20241105,193500,579324150,10630,10630,10630,10630,0
20241105,193400,579324150,10630,10630,10630,10630,0
20241105,193300,579324150,10630,10630,10630,10630,0
20241105,193200,579324150,10630,10630,10630,10630,0
20241105,193100,579324150,10630,10630,10630,10630,0
20241105,193000,579324150,10630,10630,10630,10630,0
20241105,192900,579324150,10630,10630,10630,10630,0
20241105,192800,579324150,10630,10630,10630,10630,0
20241105,192700,579324150,10630,10630,10630,10630,0
20241105,192600,579324150,10630,10630,10630,10630,0
20241105,192500,579324150,10630,10630,10630,10630,0
20241105,192400,579324150,10630,10630,10630,10630,0
20241105,192300,579324150,10630,10630,10630,10630,0
20241105,192200,579324150,10630,10630,10630,10630,0
20241105,192100,579324150,10630,10630,10630,10630,0
20241105,192000,579324150,10630,10630,10630,10630,0
20241105,191900,579324150,10630,10630,10630,10630,0
20241105,191800,579324150,10630,10630,10630,10630,0
20241105,191700,579324150,10630,10630,10630,10630,0
20241105,191600,579324150,10630,10630,10630,10630,413
20241105,191500,579324150,10630,10630,10630,10630,0
20241105,191400,579324150,10630,10630,10630,10630,0
20241105,191300,579324150,10630,10630,10630,10630,0
20241105,191200,579324150,10630,10630,10630,10630,0
20241105,191100,579324150,10630,10630,10630,10630,0
20241105,191000,579324150,10630,10630,10630,10630,0
20241105,190900,579324150,10630,10630,10630,10630,0
20241105,190800,579324150,10630,10630,10630,10630,0
20241105,190700,579324150,10630,10630,10630,10630,0
20241105,190600,579324150,10630,10630,10630,10630,0
20241105,190500,579324150,10630,10630,10630,10630,0
20241105,190400,579324150,10630,10630,10630,10630,0
20241105,190300,579324150,10630,10630,10630,10630,0
20241105,190200,579324150,10630,10630,10630,10630,0
20241105,190100,579324150,10630,10630,10630,10630,0
20241105,190000,579324150,10630,10630,10630,10630,0
20241105,185900,579324150,10630,10630,10630,10630,0
20241105,185800,579324150,10630,10630,10630,10630,0
20241105,185700,579324150,10630,10630,10630,10630,0
20241105,185600,579324150,10630,10630,10630,10630,0
20241105,185500,579324150,10630,10630,10630,10630,0
20241105,185400,579324150,10630,10630,10630,10630,0
20241105,185300,579324150,10630,10630,10630,10630,0
20241105,185200,579324150,10630,10630,10630,10630,0
20241105,185100,579324150,10630,10630,10630,10630,0
20241105,185000,579324150,10630,10630,10630,10630,0
20241105,184900,579324150,10630,10630,10630,10630,0
20241105,184800,579324150,10630,10630,10630,10630,0
20241105,184700,579324150,10630,10630,10630,10630,0
20241105,184600,579324150,10630,10630,10630,10630,413
20241105,184500,579324150,10630,10630,10630,10630,0
20241105,184400,579324150,10630,10630,10630,10630,0
20241105,184300,579324150,10630,10630,10630,10630,0
20241105,184200,579324150,10630,10630,10630,10630,0
20241105,184100,579324150,10630,10630,10630,10630,0
20241105,184000,579324150,10630,10630,10630,10630,0
20241105,183900,579324150,10630,10630,10630,10630,0
20241105,183800,579324150,10630,10630,10630,10630,0
20241105,183700,579324150,10630,10630,10630,10630,0
20241105,183600,579324150,10630,10630,10630,10630,0
20241105,183500,579324150,10630,10630,10630,10630,0
20241105,183400,579324150,10630,10630,10630,10630,0
20241105,183300,579324150,10630,10630,10630,10630,0
20241105,183200,579324150,10630,10630,10630,10630,0
20241105,183100,579324150,10630,10630,10630,10630,0
20241105,183000,579324150,10630,10630,10630,10630,0
20241105,182900,579324150,10630,10630,10630,10630,0
20241105,182800,579324150,10630,10630,10630,10630,0
20241105,182700,579324150,10630,10630,10630,10630,0
20241105,182600,579324150,10630,10630,10630,10630,0
20241105,182500,579324150,10630,10630,10630,10630,0
20241105,182400,579324150,10630,10630,10630,10630,0
20241105,182300,579324150,10630,10630,10630,10630,0
20241105,182200,579324150,10630,10630,10630,10630,0
20241105,182100,579324150,10630,10630,10630,10630,0
20241105,182000,579324150,10630,10630,10630,10630,0
20241105,181900,579324150,10630,10630,10630,10630,0
20241105,181800,579324150,10630,10630,10630,10630,0
20241105,181700,579324150,10630,10630,10630,10630,0
20241105,181600,579324150,10630,10630,10630,10630,413
20241105,181500,579324150,10630,10630,10630,10630,0
20241105,181400,579324150,10630,10630,10630,10630,0
20241105,181300,579324150,10630,10630,10630,10630,0
20241105,181200,579324150,10630,10630,10630,10630,0
20241105,181100,579324150,10630,10630,10630,10630,0
20241105,181000,579324150,10630,10630,10630,10630,0
20241105,180900,579324150,10630,10630,10630,10630,0
20241105,180800,579324150,10630,10630,10630,10630,0
20241105,180700,579324150,10630,10630,10630,10630,0
20241105,180600,579324150,10630,10630,10630,10630,0
20241105,180500,579324150,10630,10630,10630,10630,0
20241105,180400,579324150,10630,10630,10630,10630,0
20241105,180300,579324150,10630,10630,10630,10630,0
20241105,180200,579324150,10630,10630,10630,10630,0
20241105,180100,579324150,10630,10630,10630,10630,0
20241105,180000,579324150,10630,10630,10630,10630,0
20241105,175900,579324150,10630,10630,10630,10630,0
20241105,175800,579324150,10630,10630,10630,10630,0
20241105,175700,579324150,10630,10630,10630,10630,0
20241105,175600,579324150,10630,10630,10630,10630,0
20241105,175500,579324150,10630,10630,10630,10630,0
20241105,175400,579324150,10630,10630,10630,10630,0
20241105,175300,579324150,10630,10630,10630,10630,0
20241105,175200,579324150,10630,10630,10630,10630,0
20241105,175100,579324150,10630,10630,10630,10630,0
20241105,175000,579324150,10630,10630,10630,10630,0
20241105,174900,579324150,10630,10630,10630,10630,0
20241105,174800,579324150,10630,10630,10630,10630,0
20241105,174700,579324150,10630,10630,10630,10630,0
20241105,174600,579324150,10630,10630,10630,10630,413
20241105,174500,579324150,10630,10630,10630,10630,0
20241105,174400,579324150,10630,10630,10630,10630,0
20241105,174300,579324150,10630,10630,10630,10630,0
20241105,174200,579324150,10630,10630,10630,10630,0
20241105,174100,579324150,10630,10630,10630,10630,0
20241105,174000,579324150,10630,10630,10630,10630,0
20241105,173900,579324150,10630,10630,10630,10630,0
20241105,173800,579324150,10630,10630,10630,10630,0
20241105,173700,579324150,10630,10630,10630,10630,0
20241105,173600,579324150,10630,10630,10630,10630,0
20241105,173500,579324150,10630,10630,10630,10630,0
20241105,173400,579324150,10630,10630,10630,10630,0
20241105,173300,579324150,10630,10630,10630,10630,0
20241105,173200,579324150,10630,10630,10630,10630,0
20241105,173100,579324150,10630,10630,10630,10630,0
20241105,173000,579324150,10630,10630,10630,10630,0
20241105,172900,579324150,10630,10630,10630,10630,0
20241105,172800,579324150,10630,10630,10630,10630,0
20241105,172700,579324150,10630,10630,10630,10630,0
20241105,172600,579324150,10630,10630,10630,10630,0
20241105,172500,579324150,10630,10630,10630,10630,0
20241105,172400,579324150,10630,10630,10630,10630,0
20241105,172300,579324150,10630,10630,10630,10630,0
20241105,172200,579324150,10630,10630,10630,10630,0
20241105,172100,579324150,10630,10630,10630,10630,0
20241105,172000,579324150,10630,10630,10630,10630,0
20241105,171900,579324150,10630,10630,10630,10630,0
20241105,171800,579324150,10630,10630,10630,10630,0
20241105,171700,579324150,10630,10630,10630,10630,0
20241105,171600,579324150,10630,10630,10630,10630,413
20241105,171500,579324150,10630,10630,10630,10630,0
20241105,171400,579324150,10630,10630,10630,10630,0
20241105,171300,579324150,10630,10630,10630,10630,0
20241105,171200,579324150,10630,10630,10630,10630,0
20241105,171100,579324150,10630,10630,10630,10630,0
20241105,171000,579324150,10630,10630,10630,10630,0
20241105,170900,579324150,10630,10630,10630,10630,0
20241105,170800,579324150,10630,10630,10630,10630,0
20241105,170700,579324150,10630,10630,10630,10630,0
20241105,170600,579324150,10630,10630,10630,10630,0
20241105,170500,579324150,10630,10630,10630,10630,0
20241105,170400,579324150,10630,10630,10630,10630,0
20241105,170300,579324150,10630,10630,10630,10630,0
20241105,170200,579324150,10630,10630,10630,10630,0
20241105,170100,579324150,10630,10630,10630,10630,0
20241105,170000,579324150,10630,10630,10630,10630,0
20241105,165900,579324150,10630,10630,10630,10630,0
20241105,165800,579324150,10630,10630,10630,10630,0
20241105,165700,579324150,10630,10630,10630,10630,0
20241105,165600,579324150,10630,10630,10630,10630,0
20241105,165500,579324150,10630,10630,10630,10630,0
20241105,165400,579324150,10630,10630,10630,10630,0
20241105,165300,579324150,10630,10630,10630,10630,0
20241105,165200,579324150,10630,10630,10630,10630,0
20241105,165100,579324150,10630,10630,10630,10630,0
20241105,165000,579324150,10630,10630,10630,10630,0
20241105,164900,579324150,10630,10630,10630,10630,0
20241105,164800,579324150,10630,10630,10630,10630,0
20241105,164700,579324150,10630,10630,10630,10630,0
20241105,164600,579324150,10630,10630,10630,10630,413
20241105,164500,579324150,10630,10630,10630,10630,0
20241105,164400,579324150,10630,10630,10630,10630,0
20241105,164300,579324150,10630,10630,10630,10630,0
20241105,164200,579324150,10630,10630,10630,10630,0
20241105,164100,579324150,10630,10630,10630,10630,0
20241105,164000,579324150,10630,10630,10630,10630,0
20241105,163900,579324150,10630,10630,10630,10630,0
20241105,163800,579324150,10630,10630,10630,10630,0
20241105,163700,579324150,10630,10630,10630,10630,0
20241105,163600,579324150,10630,10630,10630,10630,0
20241105,163500,579324150,10630,10630,10630,10630,0
20241105,163400,579324150,10630,10630,10630,10630,0
20241105,163300,579324150,10630,10630,10630,10630,0
20241105,163200,579324150,10630,10630,10630,10630,0
20241105,163100,579324150,10630,10630,10630,10630,0
20241105,163000,579324150,10630,10630,10630,10630,0
20241105,162900,579324150,10630,10630,10630,10630,0
20241105,162800,579324150,10630,10630,10630,10630,0
20241105,162700,579324150,10630,10630,10630,10630,0
20241105,162600,579324150,10630,10630,10630,10630,0
20241105,162500,579324150,10630,10630,10630,10630,0
20241105,162400,579324150,10630,10630,10630,10630,0
20241105,162300,579324150,10630,10630,10630,10630,0
20241105,162200,579324150,10630,10630,10630,10630,0
20241105,162100,579324150,10630,10630,10630,10630,0
20241105,162000,579324150,10630,10630,10630,10630,0
20241105,161900,579324150,10630,10630,10630,10630,0
20241105,161800,579324150,10630,10630,10630,10630,0
20241105,161700,579324150,10630,10630,10630,10630,0
20241105,161600,579324150,10630,10630,10630,10630,413
20241105,161500,579324150,10630,10630,10630,10630,0
20241105,161400,579324150,10630,10630,10630,10630,0
20241105,161300,579324150,10630,10630,10630,10630,0
20241105,161200,579324150,10630,10630,10630,10630,0
20241105,161100,579324150,10630,10630,10630,10630,0
20241105,161000,579324150,10630,10630,10630,10630,0
20241105,160900,579324150,10630,10630,10630,10630,0
20241105,160800,579324150,10630,10630,10630,10630,0
20241105,160700,579324150,10630,10630,10630,10630,0
20241105,160600,579324150,10630,10630,10630,10630,0
20241105,160500,579324150,10630,10630,10630,10630,0
20241105,160400,579324150,10630,10630,10630,10630,0
20241105,160300,579324150,10630,10630,10630,10630,0
20241105,160200,579324150,10630,10630,10630,10630,0
20241105,160100,579324150,10630,10630,10630,10630,0
20241105,160000,579324150,10630,10630,10630,10630,0
20241105,155900,579324150,10630,10630,10630,10630,0
20241105,155800,579324150,10630,10630,10630,10630,0
20241105,155700,579324150,10630,10630,10630,10630,0
20241105,155600,579324150,10630,10630,10630,10630,0
20241105,155500,579324150,10630,10630,10630,10630,0
20241105,155400,579324150,10630,10630,10630,10630,0
20241105,155300,579324150,10630,10630,10630,10630,0
20241105,155200,579324150,10630,10630,10630,10630,0
20241105,155100,579324150,10630,10630,10630,10630,0
20241105,155000,579324150,10630,10630,10630,10630,0
20241105,154900,579324150,10630,10630,10630,10630,0
20241105,154800,579324150,10630,10630,10630,10630,0
20241105,154700,579324150,10630,10630,10630,10630,0
20241105,154600,579324150,10630,10630,10630,10630,413
20241105,154500,579324150,10630,10630,10630,10630,0
20241105,154400,579324150,10630,10630,10630,10630,0
20241105,154300,579324150,10630,10630,10630,10630,0
20241105,154200,579324150,10630,10630,10630,10630,0
20241105,154100,579324150,10630,10630,10630,10630,0
20241105,154000,579324150,10630,10630,10630,10630,0
20241105,153900,579324150,10630,10630,10630,10630,0
20241105,153800,579324150,10630,10630,10630,10630,0
20241105,153700,579324150,10630,10630,10630,10630,0
20241105,153600,579324150,10630,10630,10630,10630,0
20241105,153500,579324150,10630,10630,10630,10630,0
20241105,153400,579324150,10630,10630,10630,10630,0
20241105,153300,579324150,10630,10630,10630,10630,0
20241105,153200,579324150,10630,10630,10630,10630,0
20241105,153100,579324150,10630,10630,10630,10630,0
20241105,153000,579324150,10630,10630,10630,10630,413
20241105,152900,574933960,10660,10660,10660,10660,0
20241105,152800,574933960,10660,10660,10660,10660,0
20241105,152700,574933960,10660,10660,10660,10660,0
20241105,152600,574933960,10660,10660,10660,10660,0
20241105,152500,574933960,10660,10660,10660,10660,0
20241105,152400,574933960,10660,10660,10660,10660,0
20241105,152300,574933960,10660,10660,10660,10660,0
20241105,152200,574933960,10660,10660,10660,10660,0
20241105,152100,574933960,10660,10660,10660,10660,0
20241105,152000,574933960,10660,10660,10660,10660,0
20241105,151900,574933960,10660,10660,10660,10630,9
20241105,151800,574838050,10660,10660,10660,10660,3
20241105,151700,574806070,10660,10660,10660,10660,0
20241105,151600,574806070,10660,10620,10660,10620,103
20241105,151500,573712090,10620,10630,10630,10620,1179
20241105,151400,561180100,10650,10650,10650,10650,0
20241105,151300,561180100,10650,10650,10650,10650,0
20241105,151200,561180100,10650,10650,10650,10650,2
20241105,151100,561158800,10630,10630,10630,10630,0
20241105,151000,561158800,10630,10660,10660,10630,1608
20241105,150900,544050330,10660,10660,10660,10660,12
20241105,150800,543922410,10660,10660,10660,10660,152
20241105,150700,542302090,10670,10670,10670,10670,0
20241105,150600,542302090,10670,10670,10670,10670,15
20241105,150500,542142040,10670,10670,10670,10670,0
20241105,150400,542142040,10670,10670,10670,10670,10
20241105,150300,542035340,10670,10670,10670,10670,0
20241105,150200,542035340,10670,10670,10670,10670,0
20241105,150100,542035340,10670,10670,10670,10670,0
20241105,150000,542035340,10670,10670,10670,10670,2
20241105,145900,542014000,10670,10660,10670,10660,28
20241105,145800,541715490,10660,10670,10670,10660,141
20241105,145700,540212400,10680,10670,10680,10670,102
20241105,145600,539124050,10670,10670,10670,10670,0
20241105,145500,539124050,10670,10670,10670,10670,0
20241105,145400,539124050,10670,10670,10670,10670,0
20241105,145300,539124050,10670,10670,10670,10670,0
20241105,145200,539124050,10670,10670,10670,10670,149
20241105,145100,537534220,10660,10670,10670,10660,359
20241105,145000,533704770,10680,10660,10680,10660,204
20241105,144900,531530090,10670,10670,10680,10670,146
20241105,144800,529972230,10670,10670,10670,10670,1
20241105,144700,529961560,10680,10680,10680,10680,135
20241105,144600,528519760,10690,10690,10690,10690,50
20241105,144500,527985260,10690,10690,10690,10690,21
20241105,144400,527760770,10690,10680,10690,10680,6
20241105,144300,527696680,10680,10680,10680,10680,0
20241105,144200,527696680,10680,10680,10680,10680,1
20241105,144100,527686000,10680,10680,10680,10680,36
20241105,144000,527301520,10690,10690,10690,10690,0
20241105,143900,527301520,10690,10690,10690,10690,0
20241105,143800,527301520,10690,10690,10690,10690,20
20241105,143700,527087720,10690,10690,10690,10690,0
20241105,143600,527087720,10690,10690,10690,10690,0
20241105,143500,527087720,10690,10690,10690,10690,0
20241105,143400,527087720,10690,10680,10690,10680,3
20241105,143300,527055670,10670,10670,10670,10670,100
20241105,143200,525988670,10680,10680,10680,10680,200
20241105,143100,523852670,10680,10680,10680,10680,13
20241105,143000,523713830,10690,10680,10690,10680,2
20241105,142900,523692460,10700,10700,10700,10700,0
20241105,142800,523692460,10700,10700,10700,10700,7
20241105,142700,523617560,10730,10690,10730,10690,1155
20241105,142600,511239960,10690,10660,10690,10660,202
20241105,142500,509083100,10670,10660,10670,10660,4
20241105,142400,509040440,10670,10640,10670,10640,1085
20241105,142300,497496010,10650,10650,10650,10650,0
20241105,142200,497496010,10650,10660,10660,10650,238
20241105,142100,494961000,10660,10660,10660,10660,0
20241105,142000,494961000,10660,10660,10660,10660,100
20241105,141900,493895000,10660,10660,10660,10660,0
20241105,141800,493895000,10660,10660,10660,10660,141
20241105,141700,492391940,10660,10660,10660,10660,750
20241105,141600,484396940,10660,10680,10680,10660,233
20241105,141500,481913130,10670,10670,10670,10670,0
20241105,141400,481913130,10670,10670,10670,10670,0
20241105,141300,481913130,10670,10670,10670,10670,255
20241105,141200,479192280,10670,10670,10670,10670,0
20241105,141100,479192280,10670,10670,10670,10670,0
20241105,141000,479192280,10670,10670,10670,10670,30
20241105,140900,478872180,10670,10670,10670,10670,0
20241105,140800,478872180,10670,10670,10670,10670,37
20241105,140700,478477390,10680,10680,10680,10680,0
20241105,140600,478477390,10680,10680,10680,10680,0
20241105,140500,478477390,10680,10680,10690,10680,9
20241105,140400,478381250,10690,10690,10690,10690,0
20241105,140300,478381250,10690,10690,10690,10680,5
20241105,140200,478327820,10670,10680,10680,10670,61
20241105,140100,477676940,10690,10680,10690,10670,210
20241105,140000,475434100,10680,10680,10680,10680,300
20241105,135900,472230100,10690,10690,10690,10690,0
20241105,135800,472230100,10690,10690,10690,10690,0
20241105,135700,472230100,10690,10690,10690,10690,0
20241105,135600,472230100,10690,10680,10700,10680,164
20241105,135500,470476930,10700,10690,10700,10690,5
20241105,135400,470423460,10680,10690,10690,10680,509
20241105,135300,464982260,10660,10680,10680,10660,70
20241105,135200,464234980,10690,10690,10690,10690,0
20241105,135100,464234980,10690,10700,10700,10690,51
20241105,135000,463689290,10700,10670,10700,10670,1247
20241105,134900,450370980,10660,10660,10660,10660,0
20241105,134800,450370980,10660,10660,10660,10660,262
20241105,134700,447578060,10670,10670,10670,10670,0
20241105,134600,447578060,10670,10670,10670,10670,0
20241105,134500,447578060,10670,10690,10690,10670,3033
20241105,134400,415205430,10710,10760,10780,10710,4674
20241105,134300,364995440,10760,10760,10770,10750,391
20241105,134200,360788240,10750,10760,10760,10750,606
20241105,134100,354273730,10760,10760,10760,10760,160
20241105,134000,352552130,10750,10730,10760,10730,960
20241105,133900,342234860,10740,10700,10740,10700,618
20241105,133800,335610750,10690,10690,10690,10690,1
20241105,133700,335600060,10690,10690,10690,10690,98
20241105,133600,334552440,10690,10670,10690,10670,408
20241105,133500,330195970,10670,10670,10670,10670,1
20241105,133400,330185300,10670,10670,10670,10670,227
20241105,133300,327763210,10680,10680,10680,10680,0
20241105,133200,327763210,10680,10660,10680,10660,152
20241105,133100,326140960,10670,10650,10670,10650,2118
20241105,133000,303582540,10650,10650,10650,10650,1000
20241105,132900,292932540,10670,10670,10680,10670,3
20241105,132800,292900520,10680,10670,10680,10670,7
20241105,132700,292825780,10690,10680,10690,10660,201
20241105,132600,290682720,10690,10690,10690,10690,0
20241105,132500,290682720,10690,10680,10690,10680,86
20241105,132400,289763400,10680,10710,10710,10680,704
20241105,132300,282232470,10710,10690,10720,10690,1602
20241105,132200,265073660,10690,10690,10690,10690,50
20241105,132100,264539160,10690,10690,10700,10680,403
20241105,132000,260233930,10690,10660,10690,10660,696
20241105,131900,252802070,10650,10650,10650,10650,20
20241105,131800,252589070,10640,10640,10650,10640,2907
20241105,131700,221638990,10640,10640,10640,10640,0
20241105,131600,221638990,10640,10640,10640,10640,0
20241105,131500,221638990,10640,10640,10640,10640,50
20241105,131400,221106990,10640,10640,10640,10640,4
20241105,131300,221064430,10640,10640,10640,10640,5
20241105,131200,221011230,10640,10640,10640,10640,40
20241105,131100,220585630,10650,10650,10650,10650,0
20241105,131000,220585630,10650,10650,10650,10650,40
20241105,130900,220159630,10640,10640,10640,10640,0
20241105,130800,220159630,10640,10640,10640,10640,1452
20241105,130700,204710350,10630,10630,10630,10630,0
20241105,130600,204710350,10630,10630,10630,10630,240
20241105,130500,202159150,10630,10630,10630,10630,69
20241105,130400,201425680,10630,10630,10630,10630,2
20241105,130300,201404420,10630,10630,10630,10630,0
20241105,130200,201404420,10630,10630,10630,10630,0
20241105,130100,201404420,10630,10630,10630,10630,0
20241105,130000,201404420,10630,10630,10630,10630,100
20241105,125900,200341420,10640,10630,10640,10630,389
20241105,125800,196206340,10630,10630,10630,10630,0
20241105,125700,196206340,10630,10630,10630,10630,0
20241105,125600,196206340,10630,10630,10630,10630,0
20241105,125500,196206340,10630,10630,10630,10630,13
20241105,125400,196068150,10640,10640,10640,10640,0
20241105,125300,196068150,10640,10640,10640,10640,0
20241105,125200,196068150,10640,10640,10640,10640,0
20241105,125100,196068150,10640,10640,10640,10640,0
20241105,125000,196068150,10640,10620,10640,10620,1064
20241105,124900,184760670,10610,10610,10610,10610,0
20241105,124800,184760670,10610,10610,10610,10610,0
20241105,124700,184760670,10610,10610,10610,10610,0
20241105,124600,184760670,10610,10610,10610,10610,138
20241105,124500,183296490,10600,10600,10600,10600,5
20241105,124400,183243490,10600,10600,10600,10600,0
20241105,124300,183243490,10600,10600,10600,10600,0
20241105,124200,183243490,10600,10600,10600,10600,0
20241105,124100,183243490,10600,10600,10600,10600,0
20241105,124000,183243490,10600,10600,10600,10600,0
20241105,123900,183243490,10600,10600,10600,10600,0
20241105,123800,183243490,10600,10600,10600,10600,0
20241105,123700,183243490,10600,10600,10600,10600,50
20241105,123600,182713490,10620,10620,10620,10620,0
20241105,123500,182713490,10620,10620,10620,10620,0
20241105,123400,182713490,10620,10620,10620,10620,0
20241105,123300,182713490,10620,10610,10620,10600,326
20241105,123200,179257100,10620,10630,10630,10620,43
20241105,123100,178800090,10630,10620,10630,10620,4
20241105,123000,178757590,10630,10620,10630,10620,97
20241105,122900,177727440,10620,10620,10620,10620,0
20241105,122800,177727440,10620,10620,10620,10620,0
20241105,122700,177727440,10620,10620,10620,10620,0
20241105,122600,177727440,10620,10620,10620,10620,0
20241105,122500,177727440,10620,10620,10620,10620,12
20241105,122400,177600000,10620,10610,10630,10610,3
20241105,122300,177568140,10630,10610,10630,10610,9
20241105,122200,177472630,10600,10600,10600,10600,0
20241105,122100,177472630,10600,10600,10600,10600,0
20241105,122000,177472630,10600,10600,10600,10600,0
20241105,121900,177472630,10600,10600,10600,10600,0
20241105,121800,177472630,10600,10600,10600,10600,1
20241105,121700,177462030,10610,10600,10610,10600,2
20241105,121600,177440820,10610,10610,10610,10610,0
20241105,121500,177440820,10610,10590,10610,10590,14
20241105,121400,177292540,10610,10610,10610,10610,0
20241105,121300,177292540,10610,10600,10630,10600,36
20241105,121200,176910820,10590,10590,10590,10590,100
20241105,121100,175851820,10590,10590,10590,10590,23
20241105,121000,175608250,10600,10600,10600,10600,6
20241105,120900,175544650,10600,10600,10600,10600,0
20241105,120800,175544650,10600,10600,10600,10600,0
20241105,120700,175544650,10600,10600,10600,10600,0
20241105,120600,175544650,10600,10600,10600,10600,0
20241105,120500,175544650,10600,10600,10600,10600,0
20241105,120400,175544650,10600,10600,10600,10600,2
20241105,120300,175523450,10600,10600,10600,10600,0
20241105,120200,175523450,10600,10600,10600,10600,10
20241105,120100,175417450,10610,10610,10610,10610,50
20241105,120000,174886950,10610,10630,10630,10600,406
20241105,115900,170582190,10620,10630,10630,10620,27
20241105,115800,170295270,10620,10620,10630,10620,8
20241105,115700,170210280,10630,10620,10630,10620,6
20241105,115600,170146530,10600,10600,10600,10600,0
20241105,115500,170146530,10600,10600,10600,10600,0
20241105,115400,170146530,10600,10600,10600,10600,0
20241105,115300,170146530,10600,10600,10600,10600,0
20241105,115200,170146530,10600,10600,10600,10600,0
20241105,115100,170146530,10600,10600,10600,10600,0
20241105,115000,170146530,10600,10600,10600,10600,0
20241105,114900,170146530,10600,10600,10600,10600,6
20241105,114800,170082930,10630,10630,10630,10630,0
20241105,114700,170082930,10630,10630,10630,10630,0
20241105,114600,170082930,10630,10620,10630,10620,19
20241105,114500,169881140,10630,10600,10630,10600,1405
20241105,114400,154988110,10590,10590,10590,10590,0
20241105,114300,154988110,10590,10590,10590,10590,39
20241105,114200,154575100,10590,10590,10590,10590,10
20241105,114100,154469200,10590,10590,10590,10590,0
20241105,114000,154469200,10590,10590,10590,10590,0
20241105,113900,154469200,10590,10590,10590,10590,0
20241105,113800,154469200,10590,10590,10590,10590,0
20241105,113700,154469200,10590,10590,10590,10590,0
20241105,113600,154469200,10590,10590,10590,10590,703
20241105,113500,147024430,10580,10580,10580,10580,0
20241105,113400,147024430,10580,10580,10580,10580,0
20241105,113300,147024430,10580,10580,10580,10580,0
20241105,113200,147024430,10580,10580,10580,10580,0
20241105,113100,147024430,10580,10580,10580,10580,2
20241105,113000,147003270,10570,10570,10570,10570,0
20241105,112900,147003270,10570,10570,10570,10570,0
20241105,112800,147003270,10570,10570,10570,10570,80
20241105,112700,146157670,10570,10580,10580,10570,396
20241105,112600,141969610,10600,10600,10600,10600,0
20241105,112500,141969610,10600,10600,10600,10600,0
20241105,112400,141969610,10600,10600,10600,10600,0
20241105,112300,141969610,10600,10600,10600,10600,0
20241105,112200,141969610,10600,10600,10600,10600,9
20241105,112100,141874210,10580,10580,10580,10580,2
20241105,112000,141853050,10580,10580,10580,10580,8
20241105,111900,141768410,10600,10600,10600,10600,0
20241105,111800,141768410,10600,10600,10600,10600,0
20241105,111700,141768410,10600,10600,10600,10600,0
20241105,111600,141768410,10600,10600,10600,10600,1
20241105,111500,141757810,10580,10610,10610,10580,1500
20241105,111400,125876020,10620,10620,10620,10620,0
20241105,111300,125876020,10620,10620,10620,10620,0
20241105,111200,125876020,10620,10610,10620,10600,501
20241105,111100,120565190,10600,10600,10600,10600,0
20241105,111000,120565190,10600,10600,10600,10600,2
20241105,110900,120543990,10620,10610,10620,10600,828
20241105,110800,111763100,10610,10610,10610,10610,0
20241105,110700,111763100,10610,10620,10620,10610,3
20241105,110600,111731260,10610,10610,10610,10610,0
20241105,110500,111731260,10610,10610,10610,10610,3
20241105,110400,111699430,10620,10620,10620,10620,0
20241105,110300,111699430,10620,10620,10620,10620,0
20241105,110200,111699430,10620,10620,10620,10620,0
20241105,110100,111699430,10620,10620,10620,10620,0
20241105,110000,111699430,10620,10620,10620,10620,91
20241105,105900,110733010,10630,10630,10630,10630,0
20241105,105800,110733010,10630,10630,10630,10630,0
20241105,105700,110733010,10630,10630,10630,10630,0
20241105,105600,110733010,10630,10630,10630,10630,0
20241105,105500,110733010,10630,10630,10630,10630,0
20241105,105400,110733010,10630,10630,10630,10630,0
20241105,105300,110733010,10630,10630,10630,10630,0
20241105,105200,110733010,10630,10630,10630,10630,0
20241105,105100,110733010,10630,10630,10630,10630,86
20241105,105000,109818830,10630,10630,10630,10630,2
20241105,104900,109797570,10630,10630,10630,10630,0
20241105,104800,109797570,10630,10630,10630,10630,612
20241105,104700,103292010,10620,10620,10620,10620,1
20241105,104600,103281390,10620,10620,10620,10620,67
20241105,104500,102569850,10620,10620,10620,10620,42
20241105,104400,102123810,10630,10600,10630,10600,1000
20241105,104300,91506020,10600,10600,10600,10600,5
20241105,104200,91453020,10590,10590,10590,10590,0
20241105,104100,91453020,10590,10590,10590,10590,0
20241105,104000,91453020,10590,10590,10590,10590,0
20241105,103900,91453020,10590,10590,10590,10590,64
20241105,103800,90775260,10590,10590,10590,10590,2
20241105,103700,90754080,10590,10590,10590,10590,0
20241105,103600,90754080,10590,10590,10590,10590,104
20241105,103500,89652720,10590,10590,10590,10590,10
20241105,103400,89546820,10580,10580,10580,10580,0
20241105,103300,89546820,10580,10580,10580,10580,0
20241105,103200,89546820,10580,10580,10580,10580,0
20241105,103100,89546820,10580,10580,10580,10580,2
20241105,103000,89525660,10590,10590,10590,10590,21
20241105,102900,89303270,10580,10580,10580,10580,9
20241105,102800,89208050,10590,10590,10590,10590,19
20241105,102700,89006840,10590,10590,10590,10590,36
20241105,102600,88625600,10580,10580,10580,10580,0
20241105,102500,88625600,10580,10580,10580,10580,0
20241105,102400,88625600,10580,10580,10580,10580,2
20241105,102300,88604440,10580,10580,10580,10580,0
20241105,102200,88604440,10580,10580,10580,10580,4
20241105,102100,88562120,10590,10590,10590,10590,1
20241105,102000,88551530,10580,10580,10580,10580,0
20241105,101900,88551530,10580,10580,10580,10580,0
20241105,101800,88551530,10580,10590,10590,10580,206
20241105,101700,86371700,10610,10610,10610,10610,0
20241105,101600,86371700,10610,10610,10610,10610,0
20241105,101500,86371700,10610,10610,10610,10610,0
20241105,101400,86371700,10610,10600,10610,10600,45
20241105,101300,85894690,10600,10600,10600,10600,0
20241105,101200,85894690,10600,10600,10600,10600,19
20241105,101100,85693290,10600,10600,10600,10600,1
20241105,101000,85682690,10600,10600,10600,10600,10
20241105,100900,85576690,10630,10600,10630,10600,1000
20241105,100800,74962010,10590,10590,10590,10590,0
20241105,100700,74962010,10590,10590,10590,10590,100
20241105,100600,73903010,10590,10590,10590,10590,197
20241105,100500,71816780,10600,10600,10600,10600,0
20241105,100400,71816780,10600,10600,10600,10600,3
20241105,100300,71784980,10600,10600,10600,10600,1
20241105,100200,71774380,10600,10600,10600,10600,1
20241105,100100,71763780,10590,10590,10590,10590,0
20241105,100000,71763780,10590,10590,10590,10590,402
20241105,095900,67506600,10590,10590,10590,10590,148
20241105,095800,65939280,10600,10600,10600,10600,0
20241105,095700,65939280,10600,10600,10600,10600,30
20241105,095600,65621280,10600,10600,10600,10600,487
20241105,095500,60459080,10610,10610,10610,10610,0
20241105,095400,60459080,10610,10610,10610,10610,352
20241105,095300,56724360,10610,10610,10610,10610,15
20241105,095200,56565210,10610,10610,10610,10610,4
20241105,095100,56522770,10610,10610,10610,10610,2
20241105,095000,56501550,10610,10610,10610,10610,63
20241105,094900,55833120,10610,10610,10610,10610,30
20241105,094800,55514820,10610,10620,10620,10610,357
20241105,094700,51723840,10620,10630,10630,10620,13
20241105,094600,51585680,10620,10620,10620,10620,12
20241105,094500,51458240,10630,10630,10630,10630,10
20241105,094400,51351940,10630,10630,10630,10630,0
20241105,094300,51351940,10630,10630,10630,10630,1
20241105,094200,51341310,10620,10620,10620,10620,18
20241105,094100,51150150,10620,10620,10620,10620,129
20241105,094000,49780170,10620,10620,10620,10620,0
20241105,093900,49780170,10620,10620,10620,10620,13
20241105,093800,49642110,10630,10630,10630,10630,189
20241105,093700,47633040,10630,10630,10630,10630,61
20241105,093600,46984610,10630,10630,10630,10630,46
20241105,093500,46495630,10650,10640,10650,10630,88
20241105,093400,45559230,10630,10640,10650,10630,54
20241105,093300,44984200,10650,10630,10650,10620,55
20241105,093200,44398960,10630,10620,10630,10620,58
20241105,093100,43782950,10620,10620,10620,10620,0
20241105,093000,43782950,10620,10620,10620,10620,123
20241105,092900,42476690,10620,10620,10620,10620,0
20241105,092800,42476690,10620,10620,10620,10620,150
20241105,092700,40883690,10620,10620,10620,10620,10
20241105,092600,40777490,10620,10620,10620,10620,164
20241105,092500,39035810,10620,10610,10620,10610,361
20241105,092400,35202360,10600,10600,10600,10600,3
20241105,092300,35170560,10600,10600,10600,10590,621
20241105,092200,28588580,10590,10580,10600,10580,500
20241105,092100,23288760,10550,10550,10550,10550,2
20241105,092000,23267660,10550,10550,10550,10550,0
20241105,091900,23267660,10550,10550,10550,10550,0
20241105,091800,23267660,10550,10550,10550,10550,2
20241105,091700,23246560,10550,10550,10550,10550,0
20241105,091600,23246560,10550,10550,10550,10550,7
20241105,091500,23172710,10550,10540,10550,10540,43
20241105,091400,22719080,10540,10550,10550,10540,99
20241105,091300,21675590,10550,10540,10550,10540,208
20241105,091200,19481690,10550,10560,10560,10550,202
20241105,091100,17350580,10560,10550,10570,10550,626
20241105,091000,10745770,10560,10570,10570,10560,232
20241105,090900,8293950,10570,10570,10570,10570,70
20241105,090800,7554050,10570,10580,10580,10570,47
20241105,090700,7056810,10590,10590,10590,10590,0
20241105,090600,7056810,10590,10590,10590,10590,102
20241105,090500,5976630,10600,10590,10600,10590,94
20241105,090400,4980670,10580,10580,10580,10560,17
20241105,090300,4800850,10580,10580,10580,10580,20
20241105,090200,4589250,10550,10550,10550,10550,252
20241105,090100,1930650,10550,10550,10550,10550,100
20241105,090000,875650,10550,10550,10550,10550,83