KissMeData/084730/min/candle-20241105.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241105,195300,507311000,10860,10860,10860,10860,943
20241105,195200,507311000,10860,10860,10860,10860,0
20241105,195100,507311000,10860,10860,10860,10860,0
20241105,195000,507311000,10860,10860,10860,10860,0
20241105,194900,507311000,10860,10860,10860,10860,0
20241105,194800,507311000,10860,10860,10860,10860,0
20241105,194700,507311000,10860,10860,10860,10860,0
20241105,194600,507311000,10860,10860,10860,10860,0
20241105,194500,507311000,10860,10860,10860,10860,0
20241105,194400,507311000,10860,10860,10860,10860,0
20241105,194300,507311000,10860,10860,10860,10860,0
20241105,194200,507311000,10860,10860,10860,10860,0
20241105,194100,507311000,10860,10860,10860,10860,0
20241105,194000,507311000,10860,10860,10860,10860,0
20241105,193900,507311000,10860,10860,10860,10860,0
20241105,193800,507311000,10860,10860,10860,10860,0
20241105,193700,507311000,10860,10860,10860,10860,0
20241105,193600,507311000,10860,10860,10860,10860,0
20241105,193500,507311000,10860,10860,10860,10860,0
20241105,193400,507311000,10860,10860,10860,10860,0
20241105,193300,507311000,10860,10860,10860,10860,0
20241105,193200,507311000,10860,10860,10860,10860,0
20241105,193100,507311000,10860,10860,10860,10860,0
20241105,193000,507311000,10860,10860,10860,10860,0
20241105,192900,507311000,10860,10860,10860,10860,0
20241105,192800,507311000,10860,10860,10860,10860,0
20241105,192700,507311000,10860,10860,10860,10860,0
20241105,192600,507311000,10860,10860,10860,10860,0
20241105,192500,507311000,10860,10860,10860,10860,0
20241105,192400,507311000,10860,10860,10860,10860,0
20241105,192300,507311000,10860,10860,10860,10860,943
20241105,192200,507311000,10860,10860,10860,10860,0
20241105,192100,507311000,10860,10860,10860,10860,0
20241105,192000,507311000,10860,10860,10860,10860,0
20241105,191900,507311000,10860,10860,10860,10860,0
20241105,191800,507311000,10860,10860,10860,10860,0
20241105,191700,507311000,10860,10860,10860,10860,0
20241105,191600,507311000,10860,10860,10860,10860,0
20241105,191500,507311000,10860,10860,10860,10860,0
20241105,191400,507311000,10860,10860,10860,10860,0
20241105,191300,507311000,10860,10860,10860,10860,0
20241105,191200,507311000,10860,10860,10860,10860,0
20241105,191100,507311000,10860,10860,10860,10860,0
20241105,191000,507311000,10860,10860,10860,10860,0
20241105,190900,507311000,10860,10860,10860,10860,0
20241105,190800,507311000,10860,10860,10860,10860,0
20241105,190700,507311000,10860,10860,10860,10860,0
20241105,190600,507311000,10860,10860,10860,10860,0
20241105,190500,507311000,10860,10860,10860,10860,0
20241105,190400,507311000,10860,10860,10860,10860,0
20241105,190300,507311000,10860,10860,10860,10860,0
20241105,190200,507311000,10860,10860,10860,10860,0
20241105,190100,507311000,10860,10860,10860,10860,0
20241105,190000,507311000,10860,10860,10860,10860,0
20241105,185900,507311000,10860,10860,10860,10860,0
20241105,185800,507311000,10860,10860,10860,10860,0
20241105,185700,507311000,10860,10860,10860,10860,0
20241105,185600,507311000,10860,10860,10860,10860,0
20241105,185500,507311000,10860,10860,10860,10860,0
20241105,185400,507311000,10860,10860,10860,10860,0
20241105,185300,507311000,10860,10860,10860,10860,943
20241105,185200,507311000,10860,10860,10860,10860,0
20241105,185100,507311000,10860,10860,10860,10860,0
20241105,185000,507311000,10860,10860,10860,10860,0
20241105,184900,507311000,10860,10860,10860,10860,0
20241105,184800,507311000,10860,10860,10860,10860,0
20241105,184700,507311000,10860,10860,10860,10860,0
20241105,184600,507311000,10860,10860,10860,10860,0
20241105,184500,507311000,10860,10860,10860,10860,0
20241105,184400,507311000,10860,10860,10860,10860,0
20241105,184300,507311000,10860,10860,10860,10860,0
20241105,184200,507311000,10860,10860,10860,10860,0
20241105,184100,507311000,10860,10860,10860,10860,0
20241105,184000,507311000,10860,10860,10860,10860,0
20241105,183900,507311000,10860,10860,10860,10860,0
20241105,183800,507311000,10860,10860,10860,10860,0
20241105,183700,507311000,10860,10860,10860,10860,0
20241105,183600,507311000,10860,10860,10860,10860,0
20241105,183500,507311000,10860,10860,10860,10860,0
20241105,183400,507311000,10860,10860,10860,10860,0
20241105,183300,507311000,10860,10860,10860,10860,0
20241105,183200,507311000,10860,10860,10860,10860,0
20241105,183100,507311000,10860,10860,10860,10860,0
20241105,183000,507311000,10860,10860,10860,10860,0
20241105,182900,507311000,10860,10860,10860,10860,0
20241105,182800,507311000,10860,10860,10860,10860,0
20241105,182700,507311000,10860,10860,10860,10860,0
20241105,182600,507311000,10860,10860,10860,10860,0
20241105,182500,507311000,10860,10860,10860,10860,0
20241105,182400,507311000,10860,10860,10860,10860,0
20241105,182300,507311000,10860,10860,10860,10860,943
20241105,182200,507311000,10860,10860,10860,10860,0
20241105,182100,507311000,10860,10860,10860,10860,0
20241105,182000,507311000,10860,10860,10860,10860,0
20241105,181900,507311000,10860,10860,10860,10860,0
20241105,181800,507311000,10860,10860,10860,10860,0
20241105,181700,507311000,10860,10860,10860,10860,0
20241105,181600,507311000,10860,10860,10860,10860,0
20241105,181500,507311000,10860,10860,10860,10860,0
20241105,181400,507311000,10860,10860,10860,10860,0
20241105,181300,507311000,10860,10860,10860,10860,0
20241105,181200,507311000,10860,10860,10860,10860,0
20241105,181100,507311000,10860,10860,10860,10860,0
20241105,181000,507311000,10860,10860,10860,10860,0
20241105,180900,507311000,10860,10860,10860,10860,0
20241105,180800,507311000,10860,10860,10860,10860,0
20241105,180700,507311000,10860,10860,10860,10860,0
20241105,180600,507311000,10860,10860,10860,10860,0
20241105,180500,507311000,10860,10860,10860,10860,0
20241105,180400,507311000,10860,10860,10860,10860,0
20241105,180300,507311000,10860,10860,10860,10860,0
20241105,180200,507311000,10860,10860,10860,10860,0
20241105,180100,507311000,10860,10860,10860,10860,0
20241105,180000,507311000,10860,10860,10860,10860,0
20241105,175900,507311000,10860,10860,10860,10860,0
20241105,175800,507311000,10860,10860,10860,10860,0
20241105,175700,507311000,10860,10860,10860,10860,0
20241105,175600,507311000,10860,10860,10860,10860,0
20241105,175500,507311000,10860,10860,10860,10860,0
20241105,175400,507311000,10860,10860,10860,10860,0
20241105,175300,507311000,10860,10860,10860,10860,943
20241105,175200,507311000,10860,10860,10860,10860,0
20241105,175100,507311000,10860,10860,10860,10860,0
20241105,175000,507311000,10860,10860,10860,10860,0
20241105,174900,507311000,10860,10860,10860,10860,0
20241105,174800,507311000,10860,10860,10860,10860,0
20241105,174700,507311000,10860,10860,10860,10860,0
20241105,174600,507311000,10860,10860,10860,10860,0
20241105,174500,507311000,10860,10860,10860,10860,0
20241105,174400,507311000,10860,10860,10860,10860,0
20241105,174300,507311000,10860,10860,10860,10860,0
20241105,174200,507311000,10860,10860,10860,10860,0
20241105,174100,507311000,10860,10860,10860,10860,0
20241105,174000,507311000,10860,10860,10860,10860,0
20241105,173900,507311000,10860,10860,10860,10860,0
20241105,173800,507311000,10860,10860,10860,10860,0
20241105,173700,507311000,10860,10860,10860,10860,0
20241105,173600,507311000,10860,10860,10860,10860,0
20241105,173500,507311000,10860,10860,10860,10860,0
20241105,173400,507311000,10860,10860,10860,10860,0
20241105,173300,507311000,10860,10860,10860,10860,0
20241105,173200,507311000,10860,10860,10860,10860,0
20241105,173100,507311000,10860,10860,10860,10860,0
20241105,173000,507311000,10860,10860,10860,10860,0
20241105,172900,507311000,10860,10860,10860,10860,0
20241105,172800,507311000,10860,10860,10860,10860,0
20241105,172700,507311000,10860,10860,10860,10860,0
20241105,172600,507311000,10860,10860,10860,10860,0
20241105,172500,507311000,10860,10860,10860,10860,0
20241105,172400,507311000,10860,10860,10860,10860,0
20241105,172300,507311000,10860,10860,10860,10860,943
20241105,172200,507311000,10860,10860,10860,10860,0
20241105,172100,507311000,10860,10860,10860,10860,0
20241105,172000,507311000,10860,10860,10860,10860,0
20241105,171900,507311000,10860,10860,10860,10860,0
20241105,171800,507311000,10860,10860,10860,10860,0
20241105,171700,507311000,10860,10860,10860,10860,0
20241105,171600,507311000,10860,10860,10860,10860,0
20241105,171500,507311000,10860,10860,10860,10860,0
20241105,171400,507311000,10860,10860,10860,10860,0
20241105,171300,507311000,10860,10860,10860,10860,0
20241105,171200,507311000,10860,10860,10860,10860,0
20241105,171100,507311000,10860,10860,10860,10860,0
20241105,171000,507311000,10860,10860,10860,10860,0
20241105,170900,507311000,10860,10860,10860,10860,0
20241105,170800,507311000,10860,10860,10860,10860,0
20241105,170700,507311000,10860,10860,10860,10860,0
20241105,170600,507311000,10860,10860,10860,10860,0
20241105,170500,507311000,10860,10860,10860,10860,0
20241105,170400,507311000,10860,10860,10860,10860,0
20241105,170300,507311000,10860,10860,10860,10860,0
20241105,170200,507311000,10860,10860,10860,10860,0
20241105,170100,507311000,10860,10860,10860,10860,0
20241105,170000,507311000,10860,10860,10860,10860,0
20241105,165900,507311000,10860,10860,10860,10860,0
20241105,165800,507311000,10860,10860,10860,10860,0
20241105,165700,507311000,10860,10860,10860,10860,0
20241105,165600,507311000,10860,10860,10860,10860,0
20241105,165500,507311000,10860,10860,10860,10860,0
20241105,165400,507311000,10860,10860,10860,10860,0
20241105,165300,507311000,10860,10860,10860,10860,943
20241105,165200,507311000,10860,10860,10860,10860,0
20241105,165100,507311000,10860,10860,10860,10860,0
20241105,165000,507311000,10860,10860,10860,10860,0
20241105,164900,507311000,10860,10860,10860,10860,0
20241105,164800,507311000,10860,10860,10860,10860,0
20241105,164700,507311000,10860,10860,10860,10860,0
20241105,164600,507311000,10860,10860,10860,10860,0
20241105,164500,507311000,10860,10860,10860,10860,0
20241105,164400,507311000,10860,10860,10860,10860,0
20241105,164300,507311000,10860,10860,10860,10860,0
20241105,164200,507311000,10860,10860,10860,10860,0
20241105,164100,507311000,10860,10860,10860,10860,0
20241105,164000,507311000,10860,10860,10860,10860,0
20241105,163900,507311000,10860,10860,10860,10860,0
20241105,163800,507311000,10860,10860,10860,10860,0
20241105,163700,507311000,10860,10860,10860,10860,0
20241105,163600,507311000,10860,10860,10860,10860,0
20241105,163500,507311000,10860,10860,10860,10860,0
20241105,163400,507311000,10860,10860,10860,10860,0
20241105,163300,507311000,10860,10860,10860,10860,0
20241105,163200,507311000,10860,10860,10860,10860,0
20241105,163100,507311000,10860,10860,10860,10860,0
20241105,163000,507311000,10860,10860,10860,10860,0
20241105,162900,507311000,10860,10860,10860,10860,0
20241105,162800,507311000,10860,10860,10860,10860,0
20241105,162700,507311000,10860,10860,10860,10860,0
20241105,162600,507311000,10860,10860,10860,10860,0
20241105,162500,507311000,10860,10860,10860,10860,0
20241105,162400,507311000,10860,10860,10860,10860,0
20241105,162300,507311000,10860,10860,10860,10860,943
20241105,162200,507311000,10860,10860,10860,10860,0
20241105,162100,507311000,10860,10860,10860,10860,0
20241105,162000,507311000,10860,10860,10860,10860,0
20241105,161900,507311000,10860,10860,10860,10860,0
20241105,161800,507311000,10860,10860,10860,10860,0
20241105,161700,507311000,10860,10860,10860,10860,0
20241105,161600,507311000,10860,10860,10860,10860,0
20241105,161500,507311000,10860,10860,10860,10860,0
20241105,161400,507311000,10860,10860,10860,10860,0
20241105,161300,507311000,10860,10860,10860,10860,0
20241105,161200,507311000,10860,10860,10860,10860,0
20241105,161100,507311000,10860,10860,10860,10860,0
20241105,161000,507311000,10860,10860,10860,10860,0
20241105,160900,507311000,10860,10860,10860,10860,0
20241105,160800,507311000,10860,10860,10860,10860,0
20241105,160700,507311000,10860,10860,10860,10860,0
20241105,160600,507311000,10860,10860,10860,10860,0
20241105,160500,507311000,10860,10860,10860,10860,0
20241105,160400,507311000,10860,10860,10860,10860,0
20241105,160300,507311000,10860,10860,10860,10860,0
20241105,160200,507311000,10860,10860,10860,10860,0
20241105,160100,507311000,10860,10860,10860,10860,0
20241105,160000,507311000,10860,10860,10860,10860,0
20241105,155900,507311000,10860,10860,10860,10860,0
20241105,155800,507311000,10860,10860,10860,10860,0
20241105,155700,507311000,10860,10860,10860,10860,0
20241105,155600,507311000,10860,10860,10860,10860,0
20241105,155500,507311000,10860,10860,10860,10860,0
20241105,155400,507311000,10860,10860,10860,10860,0
20241105,155300,507311000,10860,10860,10860,10860,943
20241105,155200,507311000,10860,10860,10860,10860,0
20241105,155100,507311000,10860,10860,10860,10860,0
20241105,155000,507311000,10860,10860,10860,10860,0
20241105,154900,507311000,10860,10860,10860,10860,0
20241105,154800,507311000,10860,10860,10860,10860,0
20241105,154700,507311000,10860,10860,10860,10860,0
20241105,154600,507311000,10860,10860,10860,10860,0
20241105,154500,507311000,10860,10860,10860,10860,0
20241105,154400,507311000,10860,10860,10860,10860,0
20241105,154300,507311000,10860,10860,10860,10860,0
20241105,154200,507311000,10860,10860,10860,10860,0
20241105,154100,507311000,10860,10860,10860,10860,0
20241105,154000,507311000,10860,10860,10860,10860,0
20241105,153900,507311000,10860,10860,10860,10860,0
20241105,153800,507311000,10860,10860,10860,10860,0
20241105,153700,507311000,10860,10860,10860,10860,0
20241105,153600,507311000,10860,10860,10860,10860,0
20241105,153500,507311000,10860,10860,10860,10860,0
20241105,153400,507311000,10860,10860,10860,10860,0
20241105,153300,507311000,10860,10860,10860,10860,0
20241105,153200,507311000,10860,10860,10860,10860,0
20241105,153100,507311000,10860,10860,10860,10860,0
20241105,153000,507311000,10860,10860,10860,10860,943
20241105,152900,497070020,10780,10780,10780,10780,0
20241105,152800,497070020,10780,10780,10780,10780,0
20241105,152700,497070020,10780,10780,10780,10780,0
20241105,152600,497070020,10780,10780,10780,10780,0
20241105,152500,497070020,10780,10780,10780,10780,0
20241105,152400,497070020,10780,10780,10780,10780,0
20241105,152300,497070020,10780,10780,10780,10780,0
20241105,152200,497070020,10780,10780,10780,10780,0
20241105,152100,497070020,10780,10780,10780,10780,0
20241105,152000,497070020,10780,10780,10780,10780,0
20241105,151900,497070020,10780,10780,10780,10780,0
20241105,151800,497070020,10780,10780,10780,10780,10
20241105,151700,496962220,10780,10760,10790,10750,77
20241105,151600,496133800,10770,10770,10770,10770,1
20241105,151500,496123030,10780,10780,10780,10780,0
20241105,151400,496123030,10780,10780,10780,10780,1
20241105,151300,496112250,10790,10790,10790,10790,0
20241105,151200,496112250,10790,10790,10790,10790,0
20241105,151100,496112250,10790,10790,10790,10790,0
20241105,151000,496112250,10790,10760,10790,10760,71
20241105,150900,495347860,10760,10760,10760,10760,0
20241105,150800,495347860,10760,10760,10760,10760,0
20241105,150700,495347860,10760,10760,10760,10760,3
20241105,150600,495315580,10760,10760,10760,10760,6
20241105,150500,495251020,10760,10760,10760,10760,0
20241105,150400,495251020,10760,10760,10760,10760,0
20241105,150300,495251020,10760,10760,10760,10760,0
20241105,150200,495251020,10760,10760,10760,10760,0
20241105,150100,495251020,10760,10760,10760,10760,0
20241105,150000,495251020,10760,10760,10760,10760,0
20241105,145900,495251020,10760,10760,10760,10760,0
20241105,145800,495251020,10760,10760,10760,10760,5
20241105,145700,495197220,10790,10790,10790,10790,0
20241105,145600,495197220,10790,10790,10790,10790,0
20241105,145500,495197220,10790,10790,10790,10790,0
20241105,145400,495197220,10790,10780,10790,10780,87
20241105,145300,494258500,10770,10770,10770,10770,1
20241105,145200,494247730,10750,10790,10790,10750,323
20241105,145100,490762600,10800,10820,10820,10790,270
20241105,145000,487848070,10840,10840,10840,10840,14
20241105,144900,487696310,10840,10840,10840,10840,0
20241105,144800,487696310,10840,10840,10840,10840,0
20241105,144700,487696310,10840,10830,10840,10830,2
20241105,144600,487674640,10820,10830,10830,10820,2
20241105,144500,487652990,10850,10850,10850,10850,0
20241105,144400,487652990,10850,10850,10850,10850,0
20241105,144300,487652990,10850,10850,10850,10850,0
20241105,144200,487652990,10850,10850,10850,10850,0
20241105,144100,487652990,10850,10830,10850,10830,2
20241105,144000,487631310,10850,10800,10850,10800,134
20241105,143900,486182740,10790,10780,10790,10770,533
20241105,143800,480431740,10770,10780,10780,10770,4
20241105,143700,480388640,10760,10760,10760,10760,0
20241105,143600,480388640,10760,10750,10760,10750,8
20241105,143500,480302630,10780,10780,10780,10780,0
20241105,143400,480302630,10780,10780,10780,10780,0
20241105,143300,480302630,10780,10710,10780,10710,1474
20241105,143200,464502610,10700,10700,10700,10700,3
20241105,143100,464470510,10700,10700,10700,10700,4
20241105,143000,464427710,10700,10700,10700,10700,6
20241105,142900,464363510,10690,10690,10690,10690,0
20241105,142800,464363510,10690,10690,10690,10690,0
20241105,142700,464363510,10690,10690,10690,10690,0
20241105,142600,464363510,10690,10690,10690,10690,22
20241105,142500,464128330,10690,10690,10690,10690,10
20241105,142400,464021430,10690,10700,10700,10690,8
20241105,142300,463935880,10710,10720,10720,10710,463
20241105,142200,458972860,10720,10720,10720,10720,1
20241105,142100,458962140,10720,10720,10720,10720,770
20241105,142000,450707740,10710,10710,10710,10710,0
20241105,141900,450707740,10710,10710,10710,10710,0
20241105,141800,450707740,10710,10710,10710,10710,0
20241105,141700,450707740,10710,10720,10720,10710,70
20241105,141600,449958030,10720,10720,10720,10720,26
20241105,141500,449679310,10720,10720,10720,10720,0
20241105,141400,449679310,10720,10720,10720,10720,0
20241105,141300,449679310,10720,10720,10720,10720,11
20241105,141200,449561390,10730,10730,10730,10730,0
20241105,141100,449561390,10730,10730,10730,10730,0
20241105,141000,449561390,10730,10730,10730,10730,0
20241105,140900,449561390,10730,10730,10730,10730,0
20241105,140800,449561390,10730,10730,10730,10730,0
20241105,140700,449561390,10730,10730,10730,10730,0
20241105,140600,449561390,10730,10730,10730,10730,0
20241105,140500,449561390,10730,10730,10730,10730,0
20241105,140400,449561390,10730,10730,10730,10730,0
20241105,140300,449561390,10730,10730,10730,10730,0
20241105,140200,449561390,10730,10730,10730,10730,0
20241105,140100,449561390,10730,10730,10730,10730,0
20241105,140000,449561390,10730,10730,10730,10730,0
20241105,135900,449561390,10730,10730,10730,10730,0
20241105,135800,449561390,10730,10730,10730,10730,0
20241105,135700,449561390,10730,10730,10730,10730,0
20241105,135600,449561390,10730,10730,10730,10730,0
20241105,135500,449561390,10730,10730,10730,10730,1
20241105,135400,449550660,10710,10710,10710,10710,0
20241105,135300,449550660,10710,10710,10710,10710,0
20241105,135200,449550660,10710,10750,10750,10700,2187
20241105,135100,426126930,10760,10760,10760,10760,0
20241105,135000,426126930,10760,10760,10760,10760,0
20241105,134900,426126930,10760,10760,10760,10760,0
20241105,134800,426126930,10760,10760,10760,10760,11
20241105,134700,426008570,10760,10760,10760,10760,0
20241105,134600,426008570,10760,10760,10760,10760,0
20241105,134500,426008570,10760,10760,10760,10760,1
20241105,134400,425997810,10750,10750,10750,10750,0
20241105,134300,425997810,10750,10750,10750,10750,0
20241105,134200,425997810,10750,10750,10750,10750,22
20241105,134100,425761310,10750,10750,10750,10750,4
20241105,134000,425718310,10740,10740,10740,10740,0
20241105,133900,425718310,10740,10740,10740,10740,0
20241105,133800,425718310,10740,10740,10740,10740,0
20241105,133700,425718310,10740,10740,10740,10740,5
20241105,133600,425664610,10750,10750,10750,10750,0
20241105,133500,425664610,10750,10750,10750,10750,0
20241105,133400,425664610,10750,10750,10750,10750,1
20241105,133300,425653860,10750,10750,10750,10750,4
20241105,133200,425610860,10750,10750,10750,10750,1
20241105,133100,425600110,10760,10750,10760,10750,4
20241105,133000,425557100,10750,10750,10750,10750,0
20241105,132900,425557100,10750,10750,10750,10750,2
20241105,132800,425535600,10750,10750,10750,10750,0
20241105,132700,425535600,10750,10750,10750,10750,0
20241105,132600,425535600,10750,10750,10750,10750,1
20241105,132500,425524850,10750,10760,10760,10750,2
20241105,132400,425503340,10750,10750,10750,10750,0
20241105,132300,425503340,10750,10750,10750,10750,100
20241105,132200,424428340,10750,10780,10780,10750,195
20241105,132100,422330310,10780,10780,10780,10780,0
20241105,132000,422330310,10780,10780,10780,10780,0
20241105,131900,422330310,10780,10780,10780,10780,2
20241105,131800,422308750,10790,10790,10790,10790,0
20241105,131700,422308750,10790,10790,10790,10790,0
20241105,131600,422308750,10790,10790,10790,10790,4
20241105,131500,422265590,10790,10790,10790,10790,0
20241105,131400,422265590,10790,10790,10790,10790,0
20241105,131300,422265590,10790,10790,10790,10790,0
20241105,131200,422265590,10790,10790,10790,10790,0
20241105,131100,422265590,10790,10790,10790,10790,0
20241105,131000,422265590,10790,10790,10790,10790,0
20241105,130900,422265590,10790,10790,10790,10790,0
20241105,130800,422265590,10790,10790,10790,10790,0
20241105,130700,422265590,10790,10800,10800,10790,16
20241105,130600,422092930,10800,10800,10800,10800,0
20241105,130500,422092930,10800,10800,10800,10800,1
20241105,130400,422082130,10790,10790,10790,10790,15
20241105,130300,421920280,10790,10790,10790,10790,5
20241105,130200,421866330,10790,10790,10790,10790,0
20241105,130100,421866330,10790,10790,10790,10790,1
20241105,130000,421855540,10790,10790,10790,10790,12
20241105,125900,421726060,10790,10790,10790,10790,40
20241105,125800,421294460,10800,10800,10800,10800,0
20241105,125700,421294460,10800,10800,10800,10800,0
20241105,125600,421294460,10800,10800,10800,10800,0
20241105,125500,421294460,10800,10800,10800,10800,0
20241105,125400,421294460,10800,10800,10800,10800,50
20241105,125300,420754460,10800,10800,10800,10800,5
20241105,125200,420700460,10800,10800,10800,10800,0
20241105,125100,420700460,10800,10800,10800,10800,0
20241105,125000,420700460,10800,10800,10800,10800,0
20241105,124900,420700460,10800,10800,10800,10800,296
20241105,124800,417503660,10790,10790,10790,10790,0
20241105,124700,417503660,10790,10790,10790,10790,0
20241105,124600,417503660,10790,10790,10790,10790,0
20241105,124500,417503660,10790,10790,10790,10790,100
20241105,124400,416424660,10800,10800,10800,10800,0
20241105,124300,416424660,10800,10800,10800,10800,0
20241105,124200,416424660,10800,10800,10800,10800,0
20241105,124100,416424660,10800,10800,10800,10800,0
20241105,124000,416424660,10800,10800,10800,10800,0
20241105,123900,416424660,10800,10800,10800,10800,0
20241105,123800,416424660,10800,10800,10800,10800,0
20241105,123700,416424660,10800,10800,10800,10800,0
20241105,123600,416424660,10800,10800,10800,10800,0
20241105,123500,416424660,10800,10800,10800,10800,0
20241105,123400,416424660,10800,10800,10800,10800,0
20241105,123300,416424660,10800,10810,10810,10800,150
20241105,123200,414804650,10810,10810,10810,10810,0
20241105,123100,414804650,10810,10810,10810,10810,62
20241105,123000,414134430,10800,10800,10800,10800,0
20241105,122900,414134430,10800,10800,10800,10800,0
20241105,122800,414134430,10800,10850,10850,10800,808
20241105,122700,405389660,10860,10860,10860,10860,1
20241105,122600,405378800,10850,10840,10850,10840,146
20241105,122500,403794840,10850,10850,10850,10850,0
20241105,122400,403794840,10850,10850,10850,10850,0
20241105,122300,403794840,10850,10840,10850,10830,9
20241105,122200,403697220,10840,10840,10850,10830,4
20241105,122100,403653860,10850,10850,10850,10850,0
20241105,122000,403653860,10850,10840,10850,10840,5
20241105,121900,403599640,10850,10850,10850,10850,0
20241105,121800,403599640,10850,10830,10850,10830,24
20241105,121700,403339360,10850,10850,10850,10850,0
20241105,121600,403339360,10850,10850,10850,10850,0
20241105,121500,403339360,10850,10850,10850,10850,0
20241105,121400,403339360,10850,10850,10850,10850,0
20241105,121300,403339360,10850,10850,10850,10850,0
20241105,121200,403339360,10850,10850,10850,10850,0
20241105,121100,403339360,10850,10850,10850,10850,0
20241105,121000,403339360,10850,10850,10850,10850,0
20241105,120900,403339360,10850,10830,10850,10830,2
20241105,120800,403317680,10820,10820,10820,10820,0
20241105,120700,403317680,10820,10820,10850,10820,4
20241105,120600,403274360,10850,10840,10850,10840,2
20241105,120500,403252670,10850,10850,10850,10850,0
20241105,120400,403252670,10850,10850,10850,10850,0
20241105,120300,403252670,10850,10850,10850,10850,0
20241105,120200,403252670,10850,10850,10850,10850,0
20241105,120100,403252670,10850,10830,10850,10830,2
20241105,120000,403230990,10820,10820,10820,10820,0
20241105,115900,403230990,10820,10820,10820,10820,0
20241105,115800,403230990,10820,10820,10820,10820,0
20241105,115700,403230990,10820,10820,10820,10820,0
20241105,115600,403230990,10820,10820,10820,10820,1
20241105,115500,403220170,10850,10800,10850,10800,5
20241105,115400,403166070,10820,10820,10820,10820,0
20241105,115300,403166070,10820,10820,10820,10820,0
20241105,115200,403166070,10820,10820,10820,10820,0
20241105,115100,403166070,10820,10820,10820,10820,0
20241105,115000,403166070,10820,10820,10820,10820,152
20241105,114900,401521430,10820,10820,10820,10820,0
20241105,114800,401521430,10820,10820,10820,10820,0
20241105,114700,401521430,10820,10820,10820,10820,28
20241105,114600,401218470,10820,10820,10820,10820,490
20241105,114500,395916670,10820,10820,10820,10820,4
20241105,114400,395873390,10830,10840,10840,10830,13
20241105,114300,395732590,10850,10850,10850,10850,0
20241105,114200,395732590,10850,10850,10850,10850,0
20241105,114100,395732590,10850,10850,10850,10850,0
20241105,114000,395732590,10850,10850,10850,10850,0
20241105,113900,395732590,10850,10850,10850,10850,0
20241105,113800,395732590,10850,10850,10850,10850,1
20241105,113700,395721740,10870,10870,10870,10870,0
20241105,113600,395721740,10870,10860,10870,10860,2
20241105,113500,395700010,10860,10860,10860,10860,1
20241105,113400,395689150,10870,10850,10870,10850,7
20241105,113300,395613130,10870,10850,10870,10850,2
20241105,113200,395591410,10870,10870,10870,10870,0
20241105,113100,395591410,10870,10870,10870,10870,0
20241105,113000,395591410,10870,10870,10870,10870,0
20241105,112900,395591410,10870,10870,10870,10870,0
20241105,112800,395591410,10870,10860,10870,10850,89
20241105,112700,394625730,10870,10870,10870,10870,0
20241105,112600,394625730,10870,10860,10870,10860,22
20241105,112500,394386600,10870,10850,10870,10850,11
20241105,112400,394267230,10870,10870,10870,10870,0
20241105,112300,394267230,10870,10850,10870,10850,20
20241105,112200,394049850,10870,10850,10870,10850,21
20241105,112100,393821900,10850,10850,10850,10850,0
20241105,112000,393821900,10850,10850,10850,10850,0
20241105,111900,393821900,10850,10850,10850,10850,0
20241105,111800,393821900,10850,10850,10850,10850,0
20241105,111700,393821900,10850,10850,10850,10850,0
20241105,111600,393821900,10850,10850,10850,10850,0
20241105,111500,393821900,10850,10850,10850,10850,1
20241105,111400,393811050,10850,10850,10850,10850,0
20241105,111300,393811050,10850,10820,10850,10820,203
20241105,111200,391609870,10830,10830,10830,10830,0
20241105,111100,391609870,10830,10830,10830,10830,0
20241105,111000,391609870,10830,10830,10830,10830,31
20241105,110900,391274140,10830,10830,10830,10830,0
20241105,110800,391274140,10830,10830,10830,10830,0
20241105,110700,391274140,10830,10830,10830,10830,70
20241105,110600,390516040,10820,10800,10820,10800,30
20241105,110500,390191460,10800,10800,10800,10800,10
20241105,110400,390083460,10820,10820,10820,10820,0
20241105,110300,390083460,10820,10800,10820,10800,464
20241105,110200,385072230,10800,10820,10820,10800,4
20241105,110100,385028990,10840,10840,10840,10840,0
20241105,110000,385028990,10840,10840,10840,10840,0
20241105,105900,385028990,10840,10840,10840,10840,0
20241105,105800,385028990,10840,10840,10840,10840,0
20241105,105700,385028990,10840,10800,10840,10800,66
20241105,105600,384316150,10800,10800,10800,10800,0
20241105,105500,384316150,10800,10800,10800,10800,1
20241105,105400,384305350,10770,10790,10790,10770,1003
20241105,105300,373500810,10790,10790,10790,10790,3
20241105,105200,373468440,10790,10790,10790,10790,7
20241105,105100,373392910,10790,10790,10790,10790,0
20241105,105000,373392910,10790,10790,10790,10790,0
20241105,104900,373392910,10790,10790,10790,10790,0
20241105,104800,373392910,10790,10790,10790,10790,1
20241105,104700,373382120,10790,10820,10820,10790,9
20241105,104600,373284980,10840,10810,10840,10810,4
20241105,104500,373241680,10820,10810,10830,10810,5
20241105,104400,373187570,10830,10780,10830,10780,306
20241105,104300,369880780,10780,10780,10780,10780,0
20241105,104200,369880780,10780,10780,10780,10780,0
20241105,104100,369880780,10780,10780,10780,10780,0
20241105,104000,369880780,10780,10780,10780,10780,0
20241105,103900,369880780,10780,10780,10780,10780,183
20241105,103800,367908040,10780,10780,10780,10780,50
20241105,103700,367369040,10790,10790,10790,10790,12
20241105,103600,367239560,10790,10790,10790,10790,11
20241105,103500,367120870,10770,10770,10770,10770,0
20241105,103400,367120870,10770,10780,10780,10770,131
20241105,103300,365709910,10780,10780,10780,10780,0
20241105,103200,365709910,10780,10780,10780,10780,0
20241105,103100,365709910,10780,10780,10780,10780,5
20241105,103000,365656010,10780,10780,10780,10780,5
20241105,102900,365602110,10780,10780,10780,10780,0
20241105,102800,365602110,10780,10780,10780,10780,0
20241105,102700,365602110,10780,10780,10780,10780,0
20241105,102600,365602110,10780,10830,10830,10780,619
20241105,102500,358914780,10830,10830,10830,10830,0
20241105,102400,358914780,10830,10830,10830,10830,0
20241105,102300,358914780,10830,10830,10830,10830,15
20241105,102200,358752330,10830,10830,10830,10830,1
20241105,102100,358741500,10830,10830,10830,10830,0
20241105,102000,358741500,10830,10830,10830,10830,0
20241105,101900,358741500,10830,10830,10830,10830,1
20241105,101800,358730670,10830,10830,10830,10810,64
20241105,101700,358038320,10870,10870,10870,10870,0
20241105,101600,358038320,10870,10870,10870,10870,0
20241105,101500,358038320,10870,10870,10870,10870,1
20241105,101400,358027450,10840,10800,10840,10800,525
20241105,101300,352343950,10810,10780,10810,10780,343
20241105,101200,348644480,10770,10770,10770,10770,0
20241105,101100,348644480,10770,10770,10770,10770,0
20241105,101000,348644480,10770,10770,10770,10770,9
20241105,100900,348547550,10780,10780,10780,10780,0
20241105,100800,348547550,10780,10780,10780,10780,0
20241105,100700,348547550,10780,10780,10780,10780,1
20241105,100600,348536770,10780,10780,10780,10780,4
20241105,100500,348493650,10800,10780,10800,10780,11
20241105,100400,348374930,10760,10760,10770,10760,3
20241105,100300,348342640,10750,10760,10760,10750,97
20241105,100200,347299810,10790,10780,10790,10780,20
20241105,100100,347084020,10790,10790,10790,10790,0
20241105,100000,347084020,10790,10770,10790,10770,20
20241105,095900,346868420,10790,10790,10790,10790,0
20241105,095800,346868420,10790,10780,10790,10780,11
20241105,095700,346749740,10790,10790,10790,10790,0
20241105,095600,346749740,10790,10780,10790,10780,4
20241105,095500,346706590,10770,10790,10790,10760,146
20241105,095400,345135580,10800,10790,10800,10790,14
20241105,095300,344984390,10810,10810,10810,10810,0
20241105,095200,344984390,10810,10810,10810,10810,0
20241105,095100,344984390,10810,10780,10810,10780,531
20241105,095000,339244890,10810,10800,10810,10800,317
20241105,094900,335821280,10830,10830,10830,10830,0
20241105,094800,335821280,10830,10830,10830,10830,0
20241105,094700,335821280,10830,10830,10830,10830,0
20241105,094600,335821280,10830,10830,10830,10830,97
20241105,094500,334770770,10800,10810,10810,10800,105
20241105,094400,333635760,10830,10830,10830,10830,0
20241105,094300,333635760,10830,10830,10830,10830,0
20241105,094200,333635760,10830,10800,10860,10800,11
20241105,094100,333516690,10830,10820,10830,10800,233
20241105,094000,330997590,10840,10840,10840,10840,0
20241105,093900,330997590,10840,10840,10840,10840,188
20241105,093800,328959670,10840,10870,10870,10840,88
20241105,093700,328003610,10870,10850,10870,10850,71
20241105,093600,327232710,10860,10850,10860,10850,14
20241105,093500,327080700,10920,10870,10920,10870,33
20241105,093400,326721560,10860,10900,10920,10860,280
20241105,093300,323667600,10890,10980,10980,10860,9
20241105,093200,323569000,10910,10970,10970,10780,1137
20241105,093100,311182590,10980,10880,11120,10880,5821
20241105,093000,247384860,10860,10880,10880,10860,358
20241105,092900,243496880,10860,10890,10890,10860,343
20241105,092800,239761790,10890,10890,10890,10860,656
20241105,092700,232637130,10880,10890,10890,10860,2869
20241105,092600,201411690,10890,10880,10890,10880,1260
20241105,092500,187690630,10880,10900,10920,10880,1226
20241105,092400,174319560,10900,10850,10900,10840,1695
20241105,092300,155893800,10850,10810,10860,10810,711
20241105,092200,148182560,10830,10720,10830,10720,1683
20241105,092100,130029410,10710,10640,10720,10640,1859
20241105,092000,110156420,10650,10630,10660,10620,75
20241105,091900,109359740,10620,10620,10620,10620,0
20241105,091800,109359740,10620,10590,10650,10590,87
20241105,091700,108435170,10580,10640,10640,10580,267
20241105,091600,105598350,10660,10680,10680,10650,522
20241105,091500,100034000,10660,10720,10720,10660,38
20241105,091400,99628270,10720,10650,10730,10650,5039
20241105,091300,45662420,10630,10600,10630,10600,1631
20241105,091200,28357250,10620,10620,10620,10620,300
20241105,091100,25171250,10620,10610,10620,10610,50
20241105,091000,24640520,10610,10600,10620,10600,146
20241105,090900,23091330,10600,10600,10620,10600,635
20241105,090800,16360170,10590,10590,10590,10590,288
20241105,090700,13310250,10580,10560,10580,10560,14
20241105,090600,13162330,10560,10560,10560,10560,150
20241105,090500,11578330,10590,10560,10590,10560,19
20241105,090400,11377330,10600,10550,10600,10550,70
20241105,090300,10638190,10550,10550,10550,10550,126
20241105,090200,9308890,10550,10490,10570,10490,756
20241105,090100,1333200,10500,10500,10500,10500,0
20241105,090000,1333200,10500,10410,10500,10410,128