KissMeData/084730/min/candle-20241107.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241107,195400,689946380,11020,11020,11020,11020,982
20241107,195300,689946380,11020,11020,11020,11020,0
20241107,195200,689946380,11020,11020,11020,11020,0
20241107,195100,689946380,11020,11020,11020,11020,0
20241107,195000,689946380,11020,11020,11020,11020,0
20241107,194900,689946380,11020,11020,11020,11020,0
20241107,194800,689946380,11020,11020,11020,11020,0
20241107,194700,689946380,11020,11020,11020,11020,0
20241107,194600,689946380,11020,11020,11020,11020,0
20241107,194500,689946380,11020,11020,11020,11020,0
20241107,194400,689946380,11020,11020,11020,11020,0
20241107,194300,689946380,11020,11020,11020,11020,0
20241107,194200,689946380,11020,11020,11020,11020,0
20241107,194100,689946380,11020,11020,11020,11020,0
20241107,194000,689946380,11020,11020,11020,11020,0
20241107,193900,689946380,11020,11020,11020,11020,0
20241107,193800,689946380,11020,11020,11020,11020,0
20241107,193700,689946380,11020,11020,11020,11020,0
20241107,193600,689946380,11020,11020,11020,11020,0
20241107,193500,689946380,11020,11020,11020,11020,0
20241107,193400,689946380,11020,11020,11020,11020,0
20241107,193300,689946380,11020,11020,11020,11020,0
20241107,193200,689946380,11020,11020,11020,11020,0
20241107,193100,689946380,11020,11020,11020,11020,0
20241107,193000,689946380,11020,11020,11020,11020,0
20241107,192900,689946380,11020,11020,11020,11020,0
20241107,192800,689946380,11020,11020,11020,11020,0
20241107,192700,689946380,11020,11020,11020,11020,0
20241107,192600,689946380,11020,11020,11020,11020,0
20241107,192500,689946380,11020,11020,11020,11020,0
20241107,192400,689946380,11020,11020,11020,11020,982
20241107,192300,689946380,11020,11020,11020,11020,0
20241107,192200,689946380,11020,11020,11020,11020,0
20241107,192100,689946380,11020,11020,11020,11020,0
20241107,192000,689946380,11020,11020,11020,11020,0
20241107,191900,689946380,11020,11020,11020,11020,0
20241107,191800,689946380,11020,11020,11020,11020,0
20241107,191700,689946380,11020,11020,11020,11020,0
20241107,191600,689946380,11020,11020,11020,11020,0
20241107,191500,689946380,11020,11020,11020,11020,0
20241107,191400,689946380,11020,11020,11020,11020,0
20241107,191300,689946380,11020,11020,11020,11020,0
20241107,191200,689946380,11020,11020,11020,11020,0
20241107,191100,689946380,11020,11020,11020,11020,0
20241107,191000,689946380,11020,11020,11020,11020,0
20241107,190900,689946380,11020,11020,11020,11020,0
20241107,190800,689946380,11020,11020,11020,11020,0
20241107,190700,689946380,11020,11020,11020,11020,0
20241107,190600,689946380,11020,11020,11020,11020,0
20241107,190500,689946380,11020,11020,11020,11020,0
20241107,190400,689946380,11020,11020,11020,11020,0
20241107,190300,689946380,11020,11020,11020,11020,0
20241107,190200,689946380,11020,11020,11020,11020,0
20241107,190100,689946380,11020,11020,11020,11020,0
20241107,190000,689946380,11020,11020,11020,11020,0
20241107,185900,689946380,11020,11020,11020,11020,0
20241107,185800,689946380,11020,11020,11020,11020,0
20241107,185700,689946380,11020,11020,11020,11020,0
20241107,185600,689946380,11020,11020,11020,11020,0
20241107,185500,689946380,11020,11020,11020,11020,0
20241107,185400,689946380,11020,11020,11020,11020,982
20241107,185300,689946380,11020,11020,11020,11020,0
20241107,185200,689946380,11020,11020,11020,11020,0
20241107,185100,689946380,11020,11020,11020,11020,0
20241107,185000,689946380,11020,11020,11020,11020,0
20241107,184900,689946380,11020,11020,11020,11020,0
20241107,184800,689946380,11020,11020,11020,11020,0
20241107,184700,689946380,11020,11020,11020,11020,0
20241107,184600,689946380,11020,11020,11020,11020,0
20241107,184500,689946380,11020,11020,11020,11020,0
20241107,184400,689946380,11020,11020,11020,11020,0
20241107,184300,689946380,11020,11020,11020,11020,0
20241107,184200,689946380,11020,11020,11020,11020,0
20241107,184100,689946380,11020,11020,11020,11020,0
20241107,184000,689946380,11020,11020,11020,11020,0
20241107,183900,689946380,11020,11020,11020,11020,0
20241107,183800,689946380,11020,11020,11020,11020,0
20241107,183700,689946380,11020,11020,11020,11020,0
20241107,183600,689946380,11020,11020,11020,11020,0
20241107,183500,689946380,11020,11020,11020,11020,0
20241107,183400,689946380,11020,11020,11020,11020,0
20241107,183300,689946380,11020,11020,11020,11020,0
20241107,183200,689946380,11020,11020,11020,11020,0
20241107,183100,689946380,11020,11020,11020,11020,0
20241107,183000,689946380,11020,11020,11020,11020,0
20241107,182900,689946380,11020,11020,11020,11020,0
20241107,182800,689946380,11020,11020,11020,11020,0
20241107,182700,689946380,11020,11020,11020,11020,0
20241107,182600,689946380,11020,11020,11020,11020,0
20241107,182500,689946380,11020,11020,11020,11020,0
20241107,182400,689946380,11020,11020,11020,11020,982
20241107,182300,689946380,11020,11020,11020,11020,0
20241107,182200,689946380,11020,11020,11020,11020,0
20241107,182100,689946380,11020,11020,11020,11020,0
20241107,182000,689946380,11020,11020,11020,11020,0
20241107,181900,689946380,11020,11020,11020,11020,0
20241107,181800,689946380,11020,11020,11020,11020,0
20241107,181700,689946380,11020,11020,11020,11020,0
20241107,181600,689946380,11020,11020,11020,11020,0
20241107,181500,689946380,11020,11020,11020,11020,0
20241107,181400,689946380,11020,11020,11020,11020,0
20241107,181300,689946380,11020,11020,11020,11020,0
20241107,181200,689946380,11020,11020,11020,11020,0
20241107,181100,689946380,11020,11020,11020,11020,0
20241107,181000,689946380,11020,11020,11020,11020,0
20241107,180900,689946380,11020,11020,11020,11020,0
20241107,180800,689946380,11020,11020,11020,11020,0
20241107,180700,689946380,11020,11020,11020,11020,0
20241107,180600,689946380,11020,11020,11020,11020,0
20241107,180500,689946380,11020,11020,11020,11020,0
20241107,180400,689946380,11020,11020,11020,11020,0
20241107,180300,689946380,11020,11020,11020,11020,0
20241107,180200,689946380,11020,11020,11020,11020,0
20241107,180100,689946380,11020,11020,11020,11020,0
20241107,180000,689946380,11020,11020,11020,11020,0
20241107,175900,689946380,11020,11020,11020,11020,0
20241107,175800,689946380,11020,11020,11020,11020,0
20241107,175700,689946380,11020,11020,11020,11020,0
20241107,175600,689946380,11020,11020,11020,11020,0
20241107,175500,689946380,11020,11020,11020,11020,0
20241107,175400,689946380,11020,11020,11020,11020,982
20241107,175300,689946380,11020,11020,11020,11020,0
20241107,175200,689946380,11020,11020,11020,11020,0
20241107,175100,689946380,11020,11020,11020,11020,0
20241107,175000,689946380,11020,11020,11020,11020,0
20241107,174900,689946380,11020,11020,11020,11020,0
20241107,174800,689946380,11020,11020,11020,11020,0
20241107,174700,689946380,11020,11020,11020,11020,0
20241107,174600,689946380,11020,11020,11020,11020,0
20241107,174500,689946380,11020,11020,11020,11020,0
20241107,174400,689946380,11020,11020,11020,11020,0
20241107,174300,689946380,11020,11020,11020,11020,0
20241107,174200,689946380,11020,11020,11020,11020,0
20241107,174100,689946380,11020,11020,11020,11020,0
20241107,174000,689946380,11020,11020,11020,11020,0
20241107,173900,689946380,11020,11020,11020,11020,0
20241107,173800,689946380,11020,11020,11020,11020,0
20241107,173700,689946380,11020,11020,11020,11020,0
20241107,173600,689946380,11020,11020,11020,11020,0
20241107,173500,689946380,11020,11020,11020,11020,0
20241107,173400,689946380,11020,11020,11020,11020,0
20241107,173300,689946380,11020,11020,11020,11020,0
20241107,173200,689946380,11020,11020,11020,11020,0
20241107,173100,689946380,11020,11020,11020,11020,0
20241107,173000,689946380,11020,11020,11020,11020,0
20241107,172900,689946380,11020,11020,11020,11020,0
20241107,172800,689946380,11020,11020,11020,11020,0
20241107,172700,689946380,11020,11020,11020,11020,0
20241107,172600,689946380,11020,11020,11020,11020,0
20241107,172500,689946380,11020,11020,11020,11020,0
20241107,172400,689946380,11020,11020,11020,11020,982
20241107,172300,689946380,11020,11020,11020,11020,0
20241107,172200,689946380,11020,11020,11020,11020,0
20241107,172100,689946380,11020,11020,11020,11020,0
20241107,172000,689946380,11020,11020,11020,11020,0
20241107,171900,689946380,11020,11020,11020,11020,0
20241107,171800,689946380,11020,11020,11020,11020,0
20241107,171700,689946380,11020,11020,11020,11020,0
20241107,171600,689946380,11020,11020,11020,11020,0
20241107,171500,689946380,11020,11020,11020,11020,0
20241107,171400,689946380,11020,11020,11020,11020,0
20241107,171300,689946380,11020,11020,11020,11020,0
20241107,171200,689946380,11020,11020,11020,11020,0
20241107,171100,689946380,11020,11020,11020,11020,0
20241107,171000,689946380,11020,11020,11020,11020,0
20241107,170900,689946380,11020,11020,11020,11020,0
20241107,170800,689946380,11020,11020,11020,11020,0
20241107,170700,689946380,11020,11020,11020,11020,0
20241107,170600,689946380,11020,11020,11020,11020,0
20241107,170500,689946380,11020,11020,11020,11020,0
20241107,170400,689946380,11020,11020,11020,11020,0
20241107,170300,689946380,11020,11020,11020,11020,0
20241107,170200,689946380,11020,11020,11020,11020,0
20241107,170100,689946380,11020,11020,11020,11020,0
20241107,170000,689946380,11020,11020,11020,11020,0
20241107,165900,689946380,11020,11020,11020,11020,0
20241107,165800,689946380,11020,11020,11020,11020,0
20241107,165700,689946380,11020,11020,11020,11020,0
20241107,165600,689946380,11020,11020,11020,11020,0
20241107,165500,689946380,11020,11020,11020,11020,0
20241107,165400,689946380,11020,11020,11020,11020,982
20241107,165300,689946380,11020,11020,11020,11020,0
20241107,165200,689946380,11020,11020,11020,11020,0
20241107,165100,689946380,11020,11020,11020,11020,0
20241107,165000,689946380,11020,11020,11020,11020,0
20241107,164900,689946380,11020,11020,11020,11020,0
20241107,164800,689946380,11020,11020,11020,11020,0
20241107,164700,689946380,11020,11020,11020,11020,0
20241107,164600,689946380,11020,11020,11020,11020,0
20241107,164500,689946380,11020,11020,11020,11020,0
20241107,164400,689946380,11020,11020,11020,11020,0
20241107,164300,689946380,11020,11020,11020,11020,0
20241107,164200,689946380,11020,11020,11020,11020,0
20241107,164100,689946380,11020,11020,11020,11020,0
20241107,164000,689946380,11020,11020,11020,11020,0
20241107,163900,689946380,11020,11020,11020,11020,0
20241107,163800,689946380,11020,11020,11020,11020,0
20241107,163700,689946380,11020,11020,11020,11020,0
20241107,163600,689946380,11020,11020,11020,11020,0
20241107,163500,689946380,11020,11020,11020,11020,0
20241107,163400,689946380,11020,11020,11020,11020,0
20241107,163300,689946380,11020,11020,11020,11020,0
20241107,163200,689946380,11020,11020,11020,11020,0
20241107,163100,689946380,11020,11020,11020,11020,0
20241107,163000,689946380,11020,11020,11020,11020,0
20241107,162900,689946380,11020,11020,11020,11020,0
20241107,162800,689946380,11020,11020,11020,11020,0
20241107,162700,689946380,11020,11020,11020,11020,0
20241107,162600,689946380,11020,11020,11020,11020,0
20241107,162500,689946380,11020,11020,11020,11020,0
20241107,162400,689946380,11020,11020,11020,11020,982
20241107,162300,689946380,11020,11020,11020,11020,0
20241107,162200,689946380,11020,11020,11020,11020,0
20241107,162100,689946380,11020,11020,11020,11020,0
20241107,162000,689946380,11020,11020,11020,11020,0
20241107,161900,689946380,11020,11020,11020,11020,0
20241107,161800,689946380,11020,11020,11020,11020,0
20241107,161700,689946380,11020,11020,11020,11020,0
20241107,161600,689946380,11020,11020,11020,11020,0
20241107,161500,689946380,11020,11020,11020,11020,0
20241107,161400,689946380,11020,11020,11020,11020,0
20241107,161300,689946380,11020,11020,11020,11020,0
20241107,161200,689946380,11020,11020,11020,11020,0
20241107,161100,689946380,11020,11020,11020,11020,0
20241107,161000,689946380,11020,11020,11020,11020,0
20241107,160900,689946380,11020,11020,11020,11020,0
20241107,160800,689946380,11020,11020,11020,11020,0
20241107,160700,689946380,11020,11020,11020,11020,0
20241107,160600,689946380,11020,11020,11020,11020,0
20241107,160500,689946380,11020,11020,11020,11020,0
20241107,160400,689946380,11020,11020,11020,11020,0
20241107,160300,689946380,11020,11020,11020,11020,0
20241107,160200,689946380,11020,11020,11020,11020,0
20241107,160100,689946380,11020,11020,11020,11020,0
20241107,160000,689946380,11020,11020,11020,11020,0
20241107,155900,689946380,11020,11020,11020,11020,0
20241107,155800,689946380,11020,11020,11020,11020,0
20241107,155700,689946380,11020,11020,11020,11020,0
20241107,155600,689946380,11020,11020,11020,11020,0
20241107,155500,689946380,11020,11020,11020,11020,0
20241107,155400,689946380,11020,11020,11020,11020,982
20241107,155300,689946380,11020,11020,11020,11020,0
20241107,155200,689946380,11020,11020,11020,11020,0
20241107,155100,689946380,11020,11020,11020,11020,0
20241107,155000,689946380,11020,11020,11020,11020,0
20241107,154900,689946380,11020,11020,11020,11020,0
20241107,154800,689946380,11020,11020,11020,11020,0
20241107,154700,689946380,11020,11020,11020,11020,0
20241107,154600,689946380,11020,11020,11020,11020,0
20241107,154500,689946380,11020,11020,11020,11020,0
20241107,154400,689946380,11020,11020,11020,11020,0
20241107,154300,689946380,11020,11020,11020,11020,0
20241107,154200,689946380,11020,11020,11020,11020,0
20241107,154100,689946380,11020,11020,11020,11020,0
20241107,154000,689946380,11020,11020,11020,11020,0
20241107,153900,689946380,11020,11020,11020,11020,0
20241107,153800,689946380,11020,11020,11020,11020,0
20241107,153700,689946380,11020,11020,11020,11020,0
20241107,153600,689946380,11020,11020,11020,11020,0
20241107,153500,689946380,11020,11020,11020,11020,0
20241107,153400,689946380,11020,11020,11020,11020,0
20241107,153300,689946380,11020,11020,11020,11020,0
20241107,153200,689946380,11020,11020,11020,11020,0
20241107,153100,689946380,11020,11020,11020,11020,0
20241107,153000,689946380,11020,11020,11020,11020,982
20241107,152900,679124740,11010,11010,11010,11010,0
20241107,152800,679124740,11010,11010,11010,11010,0
20241107,152700,679124740,11010,11010,11010,11010,0
20241107,152600,679124740,11010,11010,11010,11010,0
20241107,152500,679124740,11010,11010,11010,11010,0
20241107,152400,679124740,11010,11010,11010,11010,0
20241107,152300,679124740,11010,11010,11010,11010,0
20241107,152200,679124740,11010,11010,11010,11010,0
20241107,152100,679124740,11010,11010,11010,11010,0
20241107,152000,679124740,11010,11010,11010,11010,0
20241107,151900,679124740,11010,11000,11010,11000,505
20241107,151800,673567440,11010,11000,11010,11000,2
20241107,151700,673545430,11010,11010,11010,11010,0
20241107,151600,673545430,11010,11010,11010,11010,2
20241107,151500,673523410,11020,11020,11020,11020,2
20241107,151400,673501370,11020,11010,11020,11010,58
20241107,151300,672862660,11010,11010,11010,11010,0
20241107,151200,672862660,11010,11010,11010,11010,1
20241107,151100,672851650,11010,11010,11010,11010,54
20241107,151000,672257110,11010,11020,11020,11010,11
20241107,150900,672135900,11020,11020,11020,11020,0
20241107,150800,672135900,11020,11020,11020,11020,100
20241107,150700,671033900,11020,11020,11020,11020,0
20241107,150600,671033900,11020,11020,11020,11020,0
20241107,150500,671033900,11020,11020,11020,11020,0
20241107,150400,671033900,11020,11020,11020,11020,0
20241107,150300,671033900,11020,11020,11020,11020,5
20241107,150200,670978800,11010,11010,11010,11010,0
20241107,150100,670978800,11010,11010,11010,11010,0
20241107,150000,670978800,11010,11010,11010,11010,13
20241107,145900,670835670,11010,11020,11020,11010,211
20241107,145800,668510470,11020,11020,11020,11020,0
20241107,145700,668510470,11020,11020,11020,11020,0
20241107,145600,668510470,11020,11020,11020,11020,1
20241107,145500,668499450,11020,11020,11020,11020,306
20241107,145400,665127330,11020,11020,11020,11020,0
20241107,145300,665127330,11020,11020,11020,11020,17
20241107,145200,664939990,11020,11020,11020,11020,10
20241107,145100,664829790,11020,11020,11020,11020,0
20241107,145000,664829790,11020,11020,11020,11020,3
20241107,144900,664796730,11020,11020,11020,11020,500
20241107,144800,659286730,11020,11020,11020,11020,0
20241107,144700,659286730,11020,11020,11020,11020,0
20241107,144600,659286730,11020,11040,11040,11010,62
20241107,144500,658602410,11060,11060,11060,11050,85
20241107,144400,657662360,11060,11040,11060,11040,369
20241107,144300,653583800,11060,11000,11060,11000,955
20241107,144200,643058080,10990,10950,10990,10950,374
20241107,144100,638951060,10950,10950,10950,10950,200
20241107,144000,636761060,10950,10950,10950,10950,326
20241107,143900,633191360,10950,10950,10950,10950,0
20241107,143800,633191360,10950,10950,10950,10950,0
20241107,143700,633191360,10950,10950,10950,10950,0
20241107,143600,633191360,10950,10950,10950,10950,0
20241107,143500,633191360,10950,10950,10950,10950,0
20241107,143400,633191360,10950,10950,10950,10950,0
20241107,143300,633191360,10950,10950,10950,10950,0
20241107,143200,633191360,10950,10950,10950,10950,0
20241107,143100,633191360,10950,10950,10950,10950,0
20241107,143000,633191360,10950,10950,10950,10950,500
20241107,142900,627716360,10950,10960,10960,10950,248
20241107,142800,625000740,10990,10990,10990,10990,8
20241107,142700,624912820,10990,10990,10990,10990,1
20241107,142600,624901830,10990,10990,10990,10990,10
20241107,142500,624791930,10980,10980,10980,10980,0
20241107,142400,624791930,10980,10980,10980,10980,1
20241107,142300,624780950,10980,10980,10980,10980,80
20241107,142200,623902550,10990,10990,10990,10990,89
20241107,142100,622924440,10980,10980,10980,10980,0
20241107,142000,622924440,10980,10970,10990,10970,832
20241107,141900,613783050,10950,10950,10950,10950,0
20241107,141800,613783050,10950,10950,10950,10950,0
20241107,141700,613783050,10950,10950,10950,10950,0
20241107,141600,613783050,10950,10950,10950,10950,0
20241107,141500,613783050,10950,10950,10950,10950,0
20241107,141400,613783050,10950,10950,10950,10950,0
20241107,141300,613783050,10950,10950,10950,10950,0
20241107,141200,613783050,10950,10950,10950,10950,0
20241107,141100,613783050,10950,10950,10950,10950,0
20241107,141000,613783050,10950,10950,10950,10950,0
20241107,140900,613783050,10950,10950,10950,10950,0
20241107,140800,613783050,10950,10950,10950,10950,50
20241107,140700,613235550,10950,10950,10950,10950,1
20241107,140600,613224600,10950,10950,10950,10950,0
20241107,140500,613224600,10950,10950,10950,10950,1
20241107,140400,613213650,10940,10940,10940,10940,0
20241107,140300,613213650,10940,10940,10940,10940,0
20241107,140200,613213650,10940,10940,10950,10940,171
20241107,140100,611342660,10940,10940,10940,10940,0
20241107,140000,611342660,10940,10940,10940,10940,2
20241107,135900,611320780,10970,10970,10970,10970,0
20241107,135800,611320780,10970,10970,10970,10970,0
20241107,135700,611320780,10970,10970,10970,10970,0
20241107,135600,611320780,10970,10960,10970,10960,53
20241107,135500,610739890,10960,10960,10960,10960,0
20241107,135400,610739890,10960,10960,10960,10960,0
20241107,135300,610739890,10960,10960,10980,10960,5
20241107,135200,610685050,10980,10980,10980,10960,3
20241107,135100,610652130,10960,10960,10980,10960,3
20241107,135000,610619230,10970,10960,10970,10960,100
20241107,134900,609522330,10950,10950,10950,10950,0
20241107,134800,609522330,10950,10950,10950,10950,16
20241107,134700,609347130,10960,10930,10960,10930,317
20241107,134600,605877050,10930,10930,10930,10930,13
20241107,134500,605734960,10930,10930,10930,10930,0
20241107,134400,605734960,10930,10930,10930,10930,0
20241107,134300,605734960,10930,10930,10930,10930,0
20241107,134200,605734960,10930,10930,10930,10930,0
20241107,134100,605734960,10930,10930,10930,10930,0
20241107,134000,605734960,10930,10930,10930,10930,0
20241107,133900,605734960,10930,10930,10930,10930,0
20241107,133800,605734960,10930,10930,10930,10930,146
20241107,133700,604139180,10920,10920,10920,10920,0
20241107,133600,604139180,10920,10920,10920,10920,0
20241107,133500,604139180,10920,10920,10920,10920,0
20241107,133400,604139180,10920,10920,10920,10920,13
20241107,133300,603997220,10900,10900,10900,10900,0
20241107,133200,603997220,10900,10900,10900,10900,0
20241107,133100,603997220,10900,10900,10900,10900,0
20241107,133000,603997220,10900,10900,10900,10900,0
20241107,132900,603997220,10900,10900,10900,10900,0
20241107,132800,603997220,10900,10900,10900,10900,600
20241107,132700,597457220,10900,10900,10900,10900,0
20241107,132600,597457220,10900,10900,10900,10900,0
20241107,132500,597457220,10900,10900,10900,10900,0
20241107,132400,597457220,10900,10900,10900,10900,1000
20241107,132300,586557220,10910,10910,10910,10910,0
20241107,132200,586557220,10910,10910,10910,10910,0
20241107,132100,586557220,10910,10910,10910,10910,0
20241107,132000,586557220,10910,10910,10910,10910,0
20241107,131900,586557220,10910,10910,10910,10910,0
20241107,131800,586557220,10910,10910,10910,10910,149
20241107,131700,584931630,10900,10900,10900,10900,0
20241107,131600,584931630,10900,10900,10900,10900,0
20241107,131500,584931630,10900,10900,10900,10900,0
20241107,131400,584931630,10900,10900,10900,10900,0
20241107,131300,584931630,10900,10900,10900,10900,0
20241107,131200,584931630,10900,10920,10920,10900,700
20241107,131100,577300730,10910,10910,10910,10910,100
20241107,131000,576209730,10930,10930,10930,10930,0
20241107,130900,576209730,10930,10930,10930,10930,0
20241107,130800,576209730,10930,10930,10930,10930,0
20241107,130700,576209730,10930,10930,10930,10930,0
20241107,130600,576209730,10930,10930,10930,10930,0
20241107,130500,576209730,10930,10930,10930,10930,0
20241107,130400,576209730,10930,10930,10930,10930,0
20241107,130300,576209730,10930,10930,10930,10930,0
20241107,130200,576209730,10930,10930,10930,10930,0
20241107,130100,576209730,10930,10930,10930,10930,0
20241107,130000,576209730,10930,10930,10930,10910,298
20241107,125900,572954950,10930,10930,10930,10930,0
20241107,125800,572954950,10930,10940,10940,10930,93
20241107,125700,571938450,10950,10950,10950,10950,0
20241107,125600,571938450,10950,10950,10950,10950,0
20241107,125500,571938450,10950,10950,10950,10950,1
20241107,125400,571927500,10950,10950,10950,10950,0
20241107,125300,571927500,10950,10940,10950,10940,116
20241107,125200,570658450,10940,10940,10940,10940,1
20241107,125100,570647510,10930,10930,10930,10930,12
20241107,125000,570516350,10930,10930,10930,10930,1
20241107,124900,570505420,10930,10930,10930,10930,60
20241107,124800,569849620,10920,10950,10950,10920,400
20241107,124700,565472470,10950,10950,10950,10950,50
20241107,124600,564924970,10950,10970,10970,10950,122
20241107,124500,563587540,10980,10980,10980,10980,0
20241107,124400,563587540,10980,10980,10980,10980,0
20241107,124300,563587540,10980,10980,10980,10980,0
20241107,124200,563587540,10980,10980,10980,10980,0
20241107,124100,563587540,10980,10980,10980,10980,0
20241107,124000,563587540,10980,10980,10980,10980,1
20241107,123900,563576560,10980,10980,10980,10980,105
20241107,123800,562423660,10990,10990,10990,10990,0
20241107,123700,562423660,10990,10990,10990,10990,2
20241107,123600,562401680,10980,10980,10980,10980,13
20241107,123500,562258940,10990,10990,10990,10990,3
20241107,123400,562225970,10980,10980,10980,10980,394
20241107,123300,557899850,10980,10980,10980,10980,12
20241107,123200,557768090,10980,10980,10980,10980,98
20241107,123100,556692050,10990,10990,10990,10990,2
20241107,123000,556670070,11000,11000,11000,11000,3
20241107,122900,556637070,10990,10990,10990,10990,0
20241107,122800,556637070,10990,10990,10990,10990,30
20241107,122700,556307370,10990,10990,10990,10990,0
20241107,122600,556307370,10990,10990,10990,10990,0
20241107,122500,556307370,10990,10990,10990,10990,0
20241107,122400,556307370,10990,10990,10990,10990,0
20241107,122300,556307370,10990,10990,10990,10990,0
20241107,122200,556307370,10990,10990,10990,10990,0
20241107,122100,556307370,10990,10990,10990,10990,0
20241107,122000,556307370,10990,10990,10990,10990,1
20241107,121900,556296380,11000,11000,11000,11000,0
20241107,121800,556296380,11000,10990,11000,10980,46
20241107,121700,555791080,11000,11000,11000,11000,0
20241107,121600,555791080,11000,11000,11000,11000,10
20241107,121500,555681080,11000,11000,11000,11000,0
20241107,121400,555681080,11000,11000,11000,11000,1
20241107,121300,555670080,11000,11000,11000,11000,1
20241107,121200,555659080,11000,11000,11000,11000,0
20241107,121100,555659080,11000,11000,11000,11000,0
20241107,121000,555659080,11000,11000,11000,11000,0
20241107,120900,555659080,11000,11000,11000,11000,3
20241107,120800,555626080,11010,11010,11010,11010,0
20241107,120700,555626080,11010,10990,11010,10990,4
20241107,120600,555582090,10980,10980,10980,10980,100
20241107,120500,554484090,10980,10990,10990,10980,152
20241107,120400,552814870,11000,11000,11000,11000,0
20241107,120300,552814870,11000,11000,11000,11000,0
20241107,120200,552814870,11000,11000,11000,11000,0
20241107,120100,552814870,11000,11000,11000,11000,0
20241107,120000,552814870,11000,10990,11000,10990,64
20241107,115900,552111490,11010,11010,11010,11010,0
20241107,115800,552111490,11010,11010,11010,11010,0
20241107,115700,552111490,11010,11010,11010,11010,4
20241107,115600,552067450,11000,11000,11000,11000,1
20241107,115500,552056450,11030,11030,11030,11030,153
20241107,115400,550368860,11030,11030,11030,11030,0
20241107,115300,550368860,11030,11030,11030,11030,0
20241107,115200,550368860,11030,11030,11030,11030,1
20241107,115100,550357830,11030,11030,11030,11030,50
20241107,115000,549806330,11050,11050,11050,11050,0
20241107,114900,549806330,11050,11040,11050,11040,11
20241107,114800,549684880,11050,11040,11050,11040,102
20241107,114700,548557800,11050,11060,11080,11020,693
20241107,114600,540886100,11050,11050,11050,11050,15
20241107,114500,540720350,11030,11050,11060,11030,363
20241107,114400,536709260,11020,11020,11020,11020,0
20241107,114300,536709260,11020,11020,11020,11020,0
20241107,114200,536709260,11020,11020,11020,11020,0
20241107,114100,536709260,11020,11020,11020,11020,0
20241107,114000,536709260,11020,11020,11020,11020,0
20241107,113900,536709260,11020,11020,11020,11020,54
20241107,113800,536114180,11040,11000,11040,11000,500
20241107,113700,530602230,10990,10990,10990,10990,1
20241107,113600,530591240,10990,10990,10990,10990,0
20241107,113500,530591240,10990,10990,10990,10990,0
20241107,113400,530591240,10990,10990,10990,10990,0
20241107,113300,530591240,10990,10990,10990,10990,0
20241107,113200,530591240,10990,10990,10990,10990,19
20241107,113100,530382430,10990,10990,10990,10990,0
20241107,113000,530382430,10990,10990,10990,10990,185
20241107,112900,528349280,10980,10980,10980,10980,2
20241107,112800,528327320,10990,10990,10990,10990,1
20241107,112700,528316330,10990,10990,10990,10990,2
20241107,112600,528294350,10990,10990,10990,10990,0
20241107,112500,528294350,10990,10980,10990,10980,381
20241107,112400,524110800,10990,10990,10990,10990,0
20241107,112300,524110800,10990,10990,10990,10990,55
20241107,112200,523506350,10990,10990,11000,10990,56
20241107,112100,522890900,11000,11000,11000,10990,332
20241107,112000,519239010,11010,11010,11010,11000,3
20241107,111900,519205990,11010,11010,11010,11010,1
20241107,111800,519194980,11000,11010,11010,11000,2
20241107,111700,519172970,11010,11010,11010,11010,0
20241107,111600,519172970,11010,11010,11010,11010,1
20241107,111500,519161960,11000,11000,11000,11000,155
20241107,111400,517456960,11010,11000,11010,11000,59
20241107,111300,516807870,11000,11000,11000,11000,0
20241107,111200,516807870,11000,11000,11000,10990,151
20241107,111100,515148010,11010,11020,11020,11000,203
20241107,111000,512914970,11010,11010,11010,11010,48
20241107,110900,512386490,11000,11000,11000,11000,200
20241107,110800,510186490,11000,11000,11000,11000,148
20241107,110700,508558490,11000,11010,11010,11000,91
20241107,110600,507556680,11000,11000,11000,11000,9
20241107,110500,507457680,11000,11000,11000,11000,223
20241107,110400,505004680,11000,11000,11000,11000,1
20241107,110300,504993680,11000,11000,11000,11000,3
20241107,110200,504960680,11000,11000,11000,11000,706
20241107,110100,497194680,11000,11010,11010,11000,118
20241107,110000,495896470,11020,11020,11020,11020,304
20241107,105900,492546390,11020,11020,11020,11020,40
20241107,105800,492105590,11020,11000,11020,11000,200
20241107,105700,489903450,11000,11000,11000,11000,3
20241107,105600,489870450,11020,11020,11020,11020,0
20241107,105500,489870450,11020,11020,11020,11020,43
20241107,105400,489396590,11020,11020,11030,11020,5
20241107,105300,489341470,11030,11000,11030,11000,636
20241107,105200,482342840,11000,10980,11000,10980,515
20241107,105100,476685980,10960,10980,10980,10960,496
20241107,105000,471249660,10980,10980,10980,10980,1
20241107,104900,471238680,10970,10970,10970,10970,417
20241107,104800,466664190,10960,10960,10960,10950,37
20241107,104700,466258690,10960,10950,10960,10950,20
20241107,104600,466039660,10950,10940,10960,10940,181
20241107,104500,464057110,10940,10930,10940,10930,302
20241107,104400,460753280,10930,10930,10930,10930,0
20241107,104300,460753280,10930,10930,10930,10930,0
20241107,104200,460753280,10930,10960,10960,10930,9
20241107,104100,460654820,10940,10940,10940,10940,14
20241107,104000,460501660,10940,10940,10940,10940,171
20241107,103900,458630920,10930,10940,10940,10930,263
20241107,103800,455754500,10970,10970,10970,10970,0
20241107,103700,455754500,10970,10970,10970,10970,0
20241107,103600,455754500,10970,10960,10970,10960,14
20241107,103500,455600930,10980,10940,11000,10900,3174
20241107,103400,420798100,10950,10900,10950,10900,1346
20241107,103300,406122510,10900,10900,10900,10900,775
20241107,103200,397675010,10900,10900,10900,10900,200
20241107,103100,395495010,10910,10910,10910,10910,273
20241107,103000,392516580,10910,10910,10910,10910,1
20241107,102900,392505670,10920,10920,10920,10920,2
20241107,102800,392483830,10910,10920,10920,10910,133
20241107,102700,391032790,10910,10910,10910,10910,1
20241107,102600,391021880,10920,10940,10940,10920,74
20241107,102500,390213260,10950,10940,10950,10940,805
20241107,102400,381406550,10930,10930,10940,10920,2115
20241107,102300,358288630,10930,10910,10930,10910,1386
20241107,102200,343167210,10900,10850,10910,10850,2385
20241107,102100,317198860,10850,10830,10850,10830,2
20241107,102000,317177180,10850,10850,10850,10840,552
20241107,101900,311192980,10860,10860,10860,10860,0
20241107,101800,311192980,10860,10860,10860,10860,0
20241107,101700,311192980,10860,10860,10860,10860,1
20241107,101600,311182120,10870,10870,10870,10870,99
20241107,101500,310105990,10880,10880,10880,10880,1
20241107,101400,310095110,10870,10870,10870,10870,1
20241107,101300,310084240,10840,10840,10840,10840,200
20241107,101200,307916240,10840,10840,10840,10840,3
20241107,101100,307883720,10860,10850,10880,10850,6
20241107,101000,307818490,10880,10880,10880,10880,0
20241107,100900,307818490,10880,10860,10880,10860,2
20241107,100800,307796750,10880,10880,10880,10880,0
20241107,100700,307796750,10880,10880,10880,10850,468
20241107,100600,302705010,10880,10850,10890,10850,517
20241107,100500,297082080,10870,10830,10870,10830,202
20241107,100400,294890390,10850,10850,10850,10850,0
20241107,100300,294890390,10850,10850,10850,10850,0
20241107,100200,294890390,10850,10850,10850,10850,0
20241107,100100,294890390,10850,10800,10850,10800,244
20241107,100000,292246780,10820,10820,10820,10820,1
20241107,095900,292235960,10790,10790,10790,10790,20
20241107,095800,292020160,10790,10790,10790,10790,0
20241107,095700,292020160,10790,10790,10790,10790,0
20241107,095600,292020160,10790,10790,10790,10790,0
20241107,095500,292020160,10790,10790,10790,10790,60
20241107,095400,291372760,10790,10790,10790,10790,12
20241107,095300,291243280,10790,10830,10830,10790,1225
20241107,095200,278023630,10840,10840,10840,10840,5
20241107,095100,277969430,10830,10830,10830,10830,3
20241107,095000,277936940,10840,10810,10840,10810,379
20241107,094900,273832920,10810,10810,10810,10810,300
20241107,094800,270589920,10810,10830,10830,10810,640
20241107,094700,263662620,10850,10850,10850,10850,0
20241107,094600,263662620,10850,10850,10850,10850,0
20241107,094500,263662620,10850,10840,10880,10830,207
20241107,094400,261420650,10860,10850,10910,10840,3710
20241107,094300,221068250,10850,10860,10860,10820,2782
20241107,094200,190908950,10850,10760,10850,10740,3078
20241107,094100,157581430,10800,10720,10800,10720,1903
20241107,094000,137079640,10710,10710,10710,10710,0
20241107,093900,137079640,10710,10690,10710,10690,379
20241107,093800,133020570,10710,10710,10710,10710,0
20241107,093700,133020570,10710,10690,10710,10690,189
20241107,093600,131000140,10670,10670,10670,10670,0
20241107,093500,131000140,10670,10680,10680,10660,989
20241107,093400,120447030,10710,10710,10710,10680,1580
20241107,093300,103556840,10730,10730,10730,10730,200
20241107,093200,101410840,10730,10720,10730,10720,246
20241107,093100,98771290,10720,10720,10720,10720,0
20241107,093000,98771290,10720,10720,10720,10720,0
20241107,092900,98771290,10720,10740,10740,10720,78
20241107,092800,97934980,10730,10730,10730,10730,10
20241107,092700,97827680,10730,10730,10730,10730,50
20241107,092600,97291180,10730,10730,10730,10730,0
20241107,092500,97291180,10730,10730,10730,10730,16
20241107,092400,97119500,10730,10730,10730,10730,1
20241107,092300,97108770,10790,10730,10790,10730,7
20241107,092200,97033520,10770,10770,10770,10770,1
20241107,092100,97022750,10770,10770,10770,10770,0
20241107,092000,97022750,10770,10760,10770,10750,23
20241107,091900,96775160,10770,10770,10770,10770,129
20241107,091800,95385830,10780,10780,10790,10780,370
20241107,091700,91396530,10790,10800,10800,10790,510
20241107,091600,85888560,10810,10860,10860,10810,176
20241107,091500,83979500,10860,10870,10870,10830,193
20241107,091400,81883110,10870,10860,10870,10860,1472
20241107,091300,65885300,10860,10830,10860,10790,487
20241107,091200,60601640,10830,10710,10860,10710,1536
20241107,091100,44017530,10750,10710,10760,10710,727
20241107,091000,36204680,10660,10640,10660,10640,190
20241107,090900,34182240,10590,10590,10590,10590,1
20241107,090800,34171650,10640,10650,10650,10640,699
20241107,090700,26734220,10660,10690,10690,10650,2306
20241107,090600,2136880,10710,10710,10710,10710,5
20241107,090500,2083330,10710,10710,10710,10710,44
20241107,090400,1612090,10710,10710,10710,10710,12
20241107,090300,1483570,10710,10710,10710,10710,25
20241107,090200,1215820,10710,10710,10710,10710,10
20241107,090100,1108720,10710,10710,10710,10710,0
20241107,090000,1108720,10710,10660,10710,10660,88