KissMeData/088340/min/candle-20241105.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241105,195600,346571630,10910,10910,10910,10910,1157
20241105,195500,346571630,10910,10910,10910,10910,0
20241105,195400,346571630,10910,10910,10910,10910,0
20241105,195300,346571630,10910,10910,10910,10910,0
20241105,195200,346571630,10910,10910,10910,10910,0
20241105,195100,346571630,10910,10910,10910,10910,0
20241105,195000,346571630,10910,10910,10910,10910,0
20241105,194900,346571630,10910,10910,10910,10910,0
20241105,194800,346571630,10910,10910,10910,10910,0
20241105,194700,346571630,10910,10910,10910,10910,0
20241105,194600,346571630,10910,10910,10910,10910,0
20241105,194500,346571630,10910,10910,10910,10910,0
20241105,194400,346571630,10910,10910,10910,10910,0
20241105,194300,346571630,10910,10910,10910,10910,0
20241105,194200,346571630,10910,10910,10910,10910,0
20241105,194100,346571630,10910,10910,10910,10910,0
20241105,194000,346571630,10910,10910,10910,10910,0
20241105,193900,346571630,10910,10910,10910,10910,0
20241105,193800,346571630,10910,10910,10910,10910,0
20241105,193700,346571630,10910,10910,10910,10910,0
20241105,193600,346571630,10910,10910,10910,10910,0
20241105,193500,346571630,10910,10910,10910,10910,0
20241105,193400,346571630,10910,10910,10910,10910,0
20241105,193300,346571630,10910,10910,10910,10910,0
20241105,193200,346571630,10910,10910,10910,10910,0
20241105,193100,346571630,10910,10910,10910,10910,0
20241105,193000,346571630,10910,10910,10910,10910,0
20241105,192900,346571630,10910,10910,10910,10910,0
20241105,192800,346571630,10910,10910,10910,10910,0
20241105,192700,346571630,10910,10910,10910,10910,0
20241105,192600,346571630,10910,10910,10910,10910,1157
20241105,192500,346571630,10910,10910,10910,10910,0
20241105,192400,346571630,10910,10910,10910,10910,0
20241105,192300,346571630,10910,10910,10910,10910,0
20241105,192200,346571630,10910,10910,10910,10910,0
20241105,192100,346571630,10910,10910,10910,10910,0
20241105,192000,346571630,10910,10910,10910,10910,0
20241105,191900,346571630,10910,10910,10910,10910,0
20241105,191800,346571630,10910,10910,10910,10910,0
20241105,191700,346571630,10910,10910,10910,10910,0
20241105,191600,346571630,10910,10910,10910,10910,0
20241105,191500,346571630,10910,10910,10910,10910,0
20241105,191400,346571630,10910,10910,10910,10910,0
20241105,191300,346571630,10910,10910,10910,10910,0
20241105,191200,346571630,10910,10910,10910,10910,0
20241105,191100,346571630,10910,10910,10910,10910,0
20241105,191000,346571630,10910,10910,10910,10910,0
20241105,190900,346571630,10910,10910,10910,10910,0
20241105,190800,346571630,10910,10910,10910,10910,0
20241105,190700,346571630,10910,10910,10910,10910,0
20241105,190600,346571630,10910,10910,10910,10910,0
20241105,190500,346571630,10910,10910,10910,10910,0
20241105,190400,346571630,10910,10910,10910,10910,0
20241105,190300,346571630,10910,10910,10910,10910,0
20241105,190200,346571630,10910,10910,10910,10910,0
20241105,190100,346571630,10910,10910,10910,10910,0
20241105,190000,346571630,10910,10910,10910,10910,0
20241105,185900,346571630,10910,10910,10910,10910,0
20241105,185800,346571630,10910,10910,10910,10910,0
20241105,185700,346571630,10910,10910,10910,10910,0
20241105,185600,346571630,10910,10910,10910,10910,1157
20241105,185500,346571630,10910,10910,10910,10910,0
20241105,185400,346571630,10910,10910,10910,10910,0
20241105,185300,346571630,10910,10910,10910,10910,0
20241105,185200,346571630,10910,10910,10910,10910,0
20241105,185100,346571630,10910,10910,10910,10910,0
20241105,185000,346571630,10910,10910,10910,10910,0
20241105,184900,346571630,10910,10910,10910,10910,0
20241105,184800,346571630,10910,10910,10910,10910,0
20241105,184700,346571630,10910,10910,10910,10910,0
20241105,184600,346571630,10910,10910,10910,10910,0
20241105,184500,346571630,10910,10910,10910,10910,0
20241105,184400,346571630,10910,10910,10910,10910,0
20241105,184300,346571630,10910,10910,10910,10910,0
20241105,184200,346571630,10910,10910,10910,10910,0
20241105,184100,346571630,10910,10910,10910,10910,0
20241105,184000,346571630,10910,10910,10910,10910,0
20241105,183900,346571630,10910,10910,10910,10910,0
20241105,183800,346571630,10910,10910,10910,10910,0
20241105,183700,346571630,10910,10910,10910,10910,0
20241105,183600,346571630,10910,10910,10910,10910,0
20241105,183500,346571630,10910,10910,10910,10910,0
20241105,183400,346571630,10910,10910,10910,10910,0
20241105,183300,346571630,10910,10910,10910,10910,0
20241105,183200,346571630,10910,10910,10910,10910,0
20241105,183100,346571630,10910,10910,10910,10910,0
20241105,183000,346571630,10910,10910,10910,10910,0
20241105,182900,346571630,10910,10910,10910,10910,0
20241105,182800,346571630,10910,10910,10910,10910,0
20241105,182700,346571630,10910,10910,10910,10910,0
20241105,182600,346571630,10910,10910,10910,10910,1157
20241105,182500,346571630,10910,10910,10910,10910,0
20241105,182400,346571630,10910,10910,10910,10910,0
20241105,182300,346571630,10910,10910,10910,10910,0
20241105,182200,346571630,10910,10910,10910,10910,0
20241105,182100,346571630,10910,10910,10910,10910,0
20241105,182000,346571630,10910,10910,10910,10910,0
20241105,181900,346571630,10910,10910,10910,10910,0
20241105,181800,346571630,10910,10910,10910,10910,0
20241105,181700,346571630,10910,10910,10910,10910,0
20241105,181600,346571630,10910,10910,10910,10910,0
20241105,181500,346571630,10910,10910,10910,10910,0
20241105,181400,346571630,10910,10910,10910,10910,0
20241105,181300,346571630,10910,10910,10910,10910,0
20241105,181200,346571630,10910,10910,10910,10910,0
20241105,181100,346571630,10910,10910,10910,10910,0
20241105,181000,346571630,10910,10910,10910,10910,0
20241105,180900,346571630,10910,10910,10910,10910,0
20241105,180800,346571630,10910,10910,10910,10910,0
20241105,180700,346571630,10910,10910,10910,10910,0
20241105,180600,346571630,10910,10910,10910,10910,0
20241105,180500,346571630,10910,10910,10910,10910,0
20241105,180400,346571630,10910,10910,10910,10910,0
20241105,180300,346571630,10910,10910,10910,10910,0
20241105,180200,346571630,10910,10910,10910,10910,0
20241105,180100,346571630,10910,10910,10910,10910,0
20241105,180000,346571630,10910,10910,10910,10910,0
20241105,175900,346571630,10910,10910,10910,10910,0
20241105,175800,346571630,10910,10910,10910,10910,0
20241105,175700,346571630,10910,10910,10910,10910,0
20241105,175600,346571630,10910,10910,10910,10910,1157
20241105,175500,346571630,10910,10910,10910,10910,0
20241105,175400,346571630,10910,10910,10910,10910,0
20241105,175300,346571630,10910,10910,10910,10910,0
20241105,175200,346571630,10910,10910,10910,10910,0
20241105,175100,346571630,10910,10910,10910,10910,0
20241105,175000,346571630,10910,10910,10910,10910,0
20241105,174900,346571630,10910,10910,10910,10910,0
20241105,174800,346571630,10910,10910,10910,10910,0
20241105,174700,346571630,10910,10910,10910,10910,0
20241105,174600,346571630,10910,10910,10910,10910,0
20241105,174500,346571630,10910,10910,10910,10910,0
20241105,174400,346571630,10910,10910,10910,10910,0
20241105,174300,346571630,10910,10910,10910,10910,0
20241105,174200,346571630,10910,10910,10910,10910,0
20241105,174100,346571630,10910,10910,10910,10910,0
20241105,174000,346571630,10910,10910,10910,10910,0
20241105,173900,346571630,10910,10910,10910,10910,0
20241105,173800,346571630,10910,10910,10910,10910,0
20241105,173700,346571630,10910,10910,10910,10910,0
20241105,173600,346571630,10910,10910,10910,10910,0
20241105,173500,346571630,10910,10910,10910,10910,0
20241105,173400,346571630,10910,10910,10910,10910,0
20241105,173300,346571630,10910,10910,10910,10910,0
20241105,173200,346571630,10910,10910,10910,10910,0
20241105,173100,346571630,10910,10910,10910,10910,0
20241105,173000,346571630,10910,10910,10910,10910,0
20241105,172900,346571630,10910,10910,10910,10910,0
20241105,172800,346571630,10910,10910,10910,10910,0
20241105,172700,346571630,10910,10910,10910,10910,0
20241105,172600,346571630,10910,10910,10910,10910,1157
20241105,172500,346571630,10910,10910,10910,10910,0
20241105,172400,346571630,10910,10910,10910,10910,0
20241105,172300,346571630,10910,10910,10910,10910,0
20241105,172200,346571630,10910,10910,10910,10910,0
20241105,172100,346571630,10910,10910,10910,10910,0
20241105,172000,346571630,10910,10910,10910,10910,0
20241105,171900,346571630,10910,10910,10910,10910,0
20241105,171800,346571630,10910,10910,10910,10910,0
20241105,171700,346571630,10910,10910,10910,10910,0
20241105,171600,346571630,10910,10910,10910,10910,0
20241105,171500,346571630,10910,10910,10910,10910,0
20241105,171400,346571630,10910,10910,10910,10910,0
20241105,171300,346571630,10910,10910,10910,10910,0
20241105,171200,346571630,10910,10910,10910,10910,0
20241105,171100,346571630,10910,10910,10910,10910,0
20241105,171000,346571630,10910,10910,10910,10910,0
20241105,170900,346571630,10910,10910,10910,10910,0
20241105,170800,346571630,10910,10910,10910,10910,0
20241105,170700,346571630,10910,10910,10910,10910,0
20241105,170600,346571630,10910,10910,10910,10910,0
20241105,170500,346571630,10910,10910,10910,10910,0
20241105,170400,346571630,10910,10910,10910,10910,0
20241105,170300,346571630,10910,10910,10910,10910,0
20241105,170200,346571630,10910,10910,10910,10910,0
20241105,170100,346571630,10910,10910,10910,10910,0
20241105,170000,346571630,10910,10910,10910,10910,0
20241105,165900,346571630,10910,10910,10910,10910,0
20241105,165800,346571630,10910,10910,10910,10910,0
20241105,165700,346571630,10910,10910,10910,10910,0
20241105,165600,346571630,10910,10910,10910,10910,1157
20241105,165500,346571630,10910,10910,10910,10910,0
20241105,165400,346571630,10910,10910,10910,10910,0
20241105,165300,346571630,10910,10910,10910,10910,0
20241105,165200,346571630,10910,10910,10910,10910,0
20241105,165100,346571630,10910,10910,10910,10910,0
20241105,165000,346571630,10910,10910,10910,10910,0
20241105,164900,346571630,10910,10910,10910,10910,0
20241105,164800,346571630,10910,10910,10910,10910,0
20241105,164700,346571630,10910,10910,10910,10910,0
20241105,164600,346571630,10910,10910,10910,10910,0
20241105,164500,346571630,10910,10910,10910,10910,0
20241105,164400,346571630,10910,10910,10910,10910,0
20241105,164300,346571630,10910,10910,10910,10910,0
20241105,164200,346571630,10910,10910,10910,10910,0
20241105,164100,346571630,10910,10910,10910,10910,0
20241105,164000,346571630,10910,10910,10910,10910,0
20241105,163900,346571630,10910,10910,10910,10910,0
20241105,163800,346571630,10910,10910,10910,10910,0
20241105,163700,346571630,10910,10910,10910,10910,0
20241105,163600,346571630,10910,10910,10910,10910,0
20241105,163500,346571630,10910,10910,10910,10910,0
20241105,163400,346571630,10910,10910,10910,10910,0
20241105,163300,346571630,10910,10910,10910,10910,0
20241105,163200,346571630,10910,10910,10910,10910,0
20241105,163100,346571630,10910,10910,10910,10910,0
20241105,163000,346571630,10910,10910,10910,10910,0
20241105,162900,346571630,10910,10910,10910,10910,0
20241105,162800,346571630,10910,10910,10910,10910,0
20241105,162700,346571630,10910,10910,10910,10910,0
20241105,162600,346571630,10910,10910,10910,10910,1157
20241105,162500,346571630,10910,10910,10910,10910,0
20241105,162400,346571630,10910,10910,10910,10910,0
20241105,162300,346571630,10910,10910,10910,10910,0
20241105,162200,346571630,10910,10910,10910,10910,0
20241105,162100,346571630,10910,10910,10910,10910,0
20241105,162000,346571630,10910,10910,10910,10910,0
20241105,161900,346571630,10910,10910,10910,10910,0
20241105,161800,346571630,10910,10910,10910,10910,0
20241105,161700,346571630,10910,10910,10910,10910,0
20241105,161600,346571630,10910,10910,10910,10910,0
20241105,161500,346571630,10910,10910,10910,10910,0
20241105,161400,346571630,10910,10910,10910,10910,0
20241105,161300,346571630,10910,10910,10910,10910,0
20241105,161200,346571630,10910,10910,10910,10910,0
20241105,161100,346571630,10910,10910,10910,10910,0
20241105,161000,346571630,10910,10910,10910,10910,0
20241105,160900,346571630,10910,10910,10910,10910,0
20241105,160800,346571630,10910,10910,10910,10910,0
20241105,160700,346571630,10910,10910,10910,10910,0
20241105,160600,346571630,10910,10910,10910,10910,0
20241105,160500,346571630,10910,10910,10910,10910,0
20241105,160400,346571630,10910,10910,10910,10910,0
20241105,160300,346571630,10910,10910,10910,10910,0
20241105,160200,346571630,10910,10910,10910,10910,0
20241105,160100,346571630,10910,10910,10910,10910,0
20241105,160000,346571630,10910,10910,10910,10910,0
20241105,155900,346571630,10910,10910,10910,10910,0
20241105,155800,346571630,10910,10910,10910,10910,0
20241105,155700,346571630,10910,10910,10910,10910,0
20241105,155600,346571630,10910,10910,10910,10910,1157
20241105,155500,346571630,10910,10910,10910,10910,0
20241105,155400,346571630,10910,10910,10910,10910,0
20241105,155300,346571630,10910,10910,10910,10910,0
20241105,155200,346571630,10910,10910,10910,10910,0
20241105,155100,346571630,10910,10910,10910,10910,0
20241105,155000,346571630,10910,10910,10910,10910,0
20241105,154900,346571630,10910,10910,10910,10910,0
20241105,154800,346571630,10910,10910,10910,10910,0
20241105,154700,346571630,10910,10910,10910,10910,0
20241105,154600,346571630,10910,10910,10910,10910,0
20241105,154500,346571630,10910,10910,10910,10910,0
20241105,154400,346571630,10910,10910,10910,10910,0
20241105,154300,346571630,10910,10910,10910,10910,0
20241105,154200,346571630,10910,10910,10910,10910,0
20241105,154100,346571630,10910,10910,10910,10910,0
20241105,154000,346571630,10910,10910,10910,10910,0
20241105,153900,346571630,10910,10910,10910,10910,0
20241105,153800,346571630,10910,10910,10910,10910,0
20241105,153700,346571630,10910,10910,10910,10910,0
20241105,153600,346571630,10910,10910,10910,10910,0
20241105,153500,346571630,10910,10910,10910,10910,0
20241105,153400,346571630,10910,10910,10910,10910,0
20241105,153300,346571630,10910,10910,10910,10910,0
20241105,153200,346571630,10910,10910,10910,10910,0
20241105,153100,346571630,10910,10910,10910,10910,0
20241105,153000,346571630,10910,10910,10910,10910,1157
20241105,152900,333948760,10890,10890,10890,10890,0
20241105,152800,333948760,10890,10890,10890,10890,0
20241105,152700,333948760,10890,10890,10890,10890,0
20241105,152600,333948760,10890,10890,10890,10890,0
20241105,152500,333948760,10890,10890,10890,10890,0
20241105,152400,333948760,10890,10890,10890,10890,0
20241105,152300,333948760,10890,10890,10890,10890,0
20241105,152200,333948760,10890,10890,10890,10890,0
20241105,152100,333948760,10890,10890,10890,10890,0
20241105,152000,333948760,10890,10890,10890,10890,0
20241105,151900,333948760,10890,10930,10930,10890,1037
20241105,151800,322652190,10930,10930,10930,10930,12
20241105,151700,322521030,10950,10950,10950,10950,3
20241105,151600,322488180,10930,10930,10930,10930,59
20241105,151500,321843310,10930,10930,10930,10930,0
20241105,151400,321843310,10930,10930,10930,10930,893
20241105,151300,312082820,10900,10900,10900,10900,0
20241105,151200,312082820,10900,10910,10910,10900,50
20241105,151100,311537810,10900,10900,10900,10900,0
20241105,151000,311537810,10900,10900,10900,10900,0
20241105,150900,311537810,10900,10900,10900,10900,0
20241105,150800,311537810,10900,10900,10900,10900,3
20241105,150700,311505110,10900,10900,10900,10900,1
20241105,150600,311494210,10900,10900,10900,10900,0
20241105,150500,311494210,10900,10900,10900,10900,0
20241105,150400,311494210,10900,10900,10900,10900,230
20241105,150300,308987210,10900,10900,10900,10900,0
20241105,150200,308987210,10900,10900,10900,10900,0
20241105,150100,308987210,10900,10910,10910,10900,400
20241105,150000,304625030,10930,10930,10930,10930,306
20241105,145900,301280450,10930,10930,10930,10930,0
20241105,145800,301280450,10930,10930,10930,10930,1
20241105,145700,301269520,10910,10910,10910,10910,0
20241105,145600,301269520,10910,10910,10910,10910,0
20241105,145500,301269520,10910,10910,10910,10910,0
20241105,145400,301269520,10910,10910,10910,10910,0
20241105,145300,301269520,10910,10910,10910,10910,0
20241105,145200,301269520,10910,10910,10910,10910,0
20241105,145100,301269520,10910,10910,10910,10910,0
20241105,145000,301269520,10910,10910,10910,10910,20
20241105,144900,301051320,10910,10910,10910,10910,0
20241105,144800,301051320,10910,10910,10910,10910,0
20241105,144700,301051320,10910,10910,10910,10910,0
20241105,144600,301051320,10910,10910,10910,10910,0
20241105,144500,301051320,10910,10910,10910,10910,0
20241105,144400,301051320,10910,10920,10920,10910,335
20241105,144300,297395280,10920,10920,10920,10920,0
20241105,144200,297395280,10920,10920,10920,10920,5
20241105,144100,297340680,10920,10920,10920,10920,0
20241105,144000,297340680,10920,10920,10920,10920,1
20241105,143900,297329760,10960,10960,10960,10960,2
20241105,143800,297307840,10920,10920,10920,10920,1
20241105,143700,297296920,10920,10920,10920,10920,0
20241105,143600,297296920,10920,10920,10920,10920,0
20241105,143500,297296920,10920,10920,10920,10920,1
20241105,143400,297286000,10960,10960,10960,10960,37
20241105,143300,296880480,10960,10960,10960,10960,100
20241105,143200,295784480,10940,10940,10940,10940,0
20241105,143100,295784480,10940,10940,10940,10940,0
20241105,143000,295784480,10940,10940,10940,10940,0
20241105,142900,295784480,10940,10940,10940,10940,100
20241105,142800,294690480,10930,10930,10930,10930,600
20241105,142700,288132480,10920,10920,10920,10920,0
20241105,142600,288132480,10920,10920,10920,10920,0
20241105,142500,288132480,10920,10920,10920,10920,438
20241105,142400,283349520,10920,10920,10920,10920,0
20241105,142300,283349520,10920,10920,10920,10920,0
20241105,142200,283349520,10920,10930,10930,10920,2
20241105,142100,283327670,10920,10920,10920,10920,0
20241105,142000,283327670,10920,10920,10920,10920,0
20241105,141900,283327670,10920,10920,10920,10920,0
20241105,141800,283327670,10920,10920,10920,10920,0
20241105,141700,283327670,10920,10920,10920,10920,0
20241105,141600,283327670,10920,10920,10920,10920,0
20241105,141500,283327670,10920,10920,10920,10920,0
20241105,141400,283327670,10920,10920,10920,10920,0
20241105,141300,283327670,10920,10920,10920,10920,0
20241105,141200,283327670,10920,10920,10920,10920,0
20241105,141100,283327670,10920,10950,10950,10920,2
20241105,141000,283305800,10970,10970,10970,10970,1
20241105,140900,283294830,10920,10920,10920,10920,0
20241105,140800,283294830,10920,10920,10920,10920,0
20241105,140700,283294830,10920,10920,10920,10920,1
20241105,140600,283283910,10920,10920,10920,10920,0
20241105,140500,283283910,10920,10920,10920,10920,0
20241105,140400,283283910,10920,10920,10920,10920,0
20241105,140300,283283910,10920,10920,10920,10920,0
20241105,140200,283283910,10920,10920,10920,10920,0
20241105,140100,283283910,10920,10920,10920,10920,12
20241105,140000,283152870,10980,10980,10980,10980,109
20241105,135900,281956050,10920,10920,10920,10920,0
20241105,135800,281956050,10920,10920,10920,10920,0
20241105,135700,281956050,10920,10920,10920,10920,0
20241105,135600,281956050,10920,10920,10920,10920,0
20241105,135500,281956050,10920,10920,10920,10920,0
20241105,135400,281956050,10920,10920,10920,10920,0
20241105,135300,281956050,10920,10920,10920,10920,0
20241105,135200,281956050,10920,10920,10920,10920,0
20241105,135100,281956050,10920,10920,10920,10920,0
20241105,135000,281956050,10920,10920,10920,10920,0
20241105,134900,281956050,10920,10920,10920,10920,0
20241105,134800,281956050,10920,10920,10920,10920,0
20241105,134700,281956050,10920,10920,10920,10920,0
20241105,134600,281956050,10920,10920,10920,10920,0
20241105,134500,281956050,10920,10920,10920,10920,0
20241105,134400,281956050,10920,10920,10920,10920,0
20241105,134300,281956050,10920,10920,10920,10920,0
20241105,134200,281956050,10920,10920,10920,10920,0
20241105,134100,281956050,10920,10920,10920,10920,1
20241105,134000,281945130,10920,10920,10920,10920,0
20241105,133900,281945130,10920,10920,10920,10920,0
20241105,133800,281945130,10920,10920,10920,10920,125
20241105,133700,280580130,10920,10920,10920,10920,10
20241105,133600,280470930,10920,10920,10920,10920,70
20241105,133500,279706530,10920,10930,10930,10920,1200
20241105,133400,266592530,10930,10960,10960,10930,41
20241105,133300,266144260,10960,10960,10960,10960,0
20241105,133200,266144260,10960,10960,10960,10960,0
20241105,133100,266144260,10960,10960,10960,10960,1
20241105,133000,266133300,10960,10960,10960,10960,0
20241105,132900,266133300,10960,10960,10960,10960,0
20241105,132800,266133300,10960,10960,10960,10960,0
20241105,132700,266133300,10960,10970,10970,10960,2
20241105,132600,266111370,10980,10980,10980,10980,3
20241105,132500,266078430,10930,10930,10930,10930,0
20241105,132400,266078430,10930,10930,10930,10930,0
20241105,132300,266078430,10930,10930,10930,10930,5
20241105,132200,266023780,10930,10930,10930,10930,0
20241105,132100,266023780,10930,10930,10930,10930,0
20241105,132000,266023780,10930,10930,10930,10930,0
20241105,131900,266023780,10930,10930,10930,10930,0
20241105,131800,266023780,10930,10930,10930,10930,0
20241105,131700,266023780,10930,10930,10930,10930,12
20241105,131600,265892620,10920,10920,10920,10920,0
20241105,131500,265892620,10920,10920,10920,10920,0
20241105,131400,265892620,10920,10920,10920,10920,11
20241105,131300,265772500,10920,10920,10920,10920,1
20241105,131200,265761580,10990,10980,10990,10980,19
20241105,131100,265552910,10930,10930,10930,10930,330
20241105,131000,261946010,10930,10930,10930,10930,0
20241105,130900,261946010,10930,10930,10930,10930,0
20241105,130800,261946010,10930,10930,10930,10930,0
20241105,130700,261946010,10930,10930,10930,10930,0
20241105,130600,261946010,10930,10980,10980,10930,26
20241105,130500,261660580,10990,10990,10990,10990,0
20241105,130400,261660580,10990,10990,10990,10990,51
20241105,130300,261100090,10990,10990,10990,10990,2
20241105,130200,261078110,10930,10930,10930,10930,45
20241105,130100,260586260,10930,10930,10930,10930,0
20241105,130000,260586260,10930,10930,10930,10930,0
20241105,125900,260586260,10930,10930,10930,10930,0
20241105,125800,260586260,10930,10930,10930,10930,0
20241105,125700,260586260,10930,10930,10930,10930,55
20241105,125600,259985110,10940,10940,10940,10940,20
20241105,125500,259766310,10940,10940,10940,10940,0
20241105,125400,259766310,10940,10940,10940,10940,9
20241105,125300,259667850,10930,10950,10950,10930,554
20241105,125200,253606710,10950,10950,10950,10950,22
20241105,125100,253365810,10950,10950,10950,10940,23
20241105,125000,253114090,10950,10950,10950,10950,481
20241105,124900,247847140,10950,10950,10950,10950,20
20241105,124800,247628140,10940,10940,10940,10940,0
20241105,124700,247628140,10940,10940,10940,10940,0
20241105,124600,247628140,10940,10940,10940,10940,0
20241105,124500,247628140,10940,10940,10940,10940,0
20241105,124400,247628140,10940,10940,10940,10940,3
20241105,124300,247595320,10950,10950,10950,10950,1
20241105,124200,247584370,10950,10950,10950,10950,219
20241105,124100,245186320,10950,10950,10950,10950,206
20241105,124000,242930620,10950,10950,10950,10950,17
20241105,123900,242744470,10950,10950,10950,10950,11
20241105,123800,242624020,11000,11000,11000,11000,10
20241105,123700,242514020,10950,10950,10950,10950,20
20241105,123600,242295020,10950,10950,10950,10950,0
20241105,123500,242295020,10950,10950,10950,10950,0
20241105,123400,242295020,10950,10950,10950,10950,4
20241105,123300,242251220,11000,11000,11000,11000,0
20241105,123200,242251220,11000,11000,11000,11000,0
20241105,123100,242251220,11000,10960,11000,10960,6
20241105,123000,242185420,10900,10930,10930,10900,700
20241105,122900,234545540,10930,10930,10930,10930,8
20241105,122800,234458100,10930,10930,10930,10930,0
20241105,122700,234458100,10930,10930,10930,10930,0
20241105,122600,234458100,10930,10920,10930,10920,22
20241105,122500,234217840,10920,10920,10920,10920,0
20241105,122400,234217840,10920,10920,10920,10920,0
20241105,122300,234217840,10920,10920,10920,10920,0
20241105,122200,234217840,10920,10920,10920,10920,75
20241105,122100,233398840,10930,10930,10930,10930,0
20241105,122000,233398840,10930,10930,10930,10930,0
20241105,121900,233398840,10930,10930,10930,10930,0
20241105,121800,233398840,10930,10930,10930,10930,10
20241105,121700,233289540,10920,10920,10920,10920,0
20241105,121600,233289540,10920,10920,10920,10920,34
20241105,121500,232918260,10920,10920,10920,10920,0
20241105,121400,232918260,10920,10920,10920,10920,0
20241105,121300,232918260,10920,10920,10920,10920,13
20241105,121200,232776300,10960,10960,10960,10960,0
20241105,121100,232776300,10960,10960,10960,10960,0
20241105,121000,232776300,10960,10960,10960,10960,0
20241105,120900,232776300,10960,10950,10960,10950,1000
20241105,120800,221816340,10920,10920,10920,10920,0
20241105,120700,221816340,10920,10920,10920,10920,0
20241105,120600,221816340,10920,10910,10920,10910,78
20241105,120500,220964640,10900,10900,10900,10900,8
20241105,120400,220877440,10910,10910,10910,10910,0
20241105,120300,220877440,10910,10910,10910,10910,100
20241105,120200,219786440,10910,10910,10910,10910,0
20241105,120100,219786440,10910,10920,10920,10910,116
20241105,120000,218520780,10940,10940,10940,10940,0
20241105,115900,218520780,10940,10940,10940,10940,1
20241105,115800,218509840,10960,10960,10960,10960,0
20241105,115700,218509840,10960,10960,10960,10960,0
20241105,115600,218509840,10960,10960,10960,10960,0
20241105,115500,218509840,10960,10960,10960,10960,0
20241105,115400,218509840,10960,10960,10960,10960,0
20241105,115300,218509840,10960,10960,10960,10960,0
20241105,115200,218509840,10960,10960,10960,10960,0
20241105,115100,218509840,10960,10960,10960,10960,0
20241105,115000,218509840,10960,10960,10960,10960,5
20241105,114900,218455040,10960,10960,10960,10960,0
20241105,114800,218455040,10960,10960,10960,10960,0
20241105,114700,218455040,10960,10920,10960,10920,100
20241105,114600,217363000,10910,10910,10910,10910,3
20241105,114500,217330270,10920,10920,10920,10920,10
20241105,114400,217221070,10910,10910,10910,10910,8
20241105,114300,217133790,10910,10910,10910,10910,0
20241105,114200,217133790,10910,10910,10910,10910,164
20241105,114100,215344550,10910,10910,10910,10910,0
20241105,114000,215344550,10910,10910,10910,10910,1
20241105,113900,215333640,10910,10910,10910,10910,0
20241105,113800,215333640,10910,10910,10910,10910,11
20241105,113700,215213630,10910,10910,10910,10910,1
20241105,113600,215202720,10910,10910,10910,10910,40
20241105,113500,214766320,10900,10900,10900,10900,1
20241105,113400,214755420,10890,10890,10890,10890,0
20241105,113300,214755420,10890,10890,10890,10890,0
20241105,113200,214755420,10890,10900,10900,10890,161
20241105,113100,213000630,10900,10900,10900,10900,1
20241105,113000,212989730,10960,10960,10960,10960,0
20241105,112900,212989730,10960,10960,10960,10960,0
20241105,112800,212989730,10960,10960,10960,10960,0
20241105,112700,212989730,10960,10960,10960,10960,0
20241105,112600,212989730,10960,10960,10960,10960,0
20241105,112500,212989730,10960,10960,10960,10960,0
20241105,112400,212989730,10960,10960,10960,10960,0
20241105,112300,212989730,10960,10960,10960,10960,2
20241105,112200,212967810,10890,10890,10890,10890,0
20241105,112100,212967810,10890,10890,10890,10890,0
20241105,112000,212967810,10890,10890,10890,10890,0
20241105,111900,212967810,10890,10890,10890,10890,0
20241105,111800,212967810,10890,10890,10890,10890,7
20241105,111700,212891580,10890,10900,10900,10890,287
20241105,111600,209765450,10900,10900,10900,10900,2
20241105,111500,209743650,10900,10900,10900,10900,0
20241105,111400,209743650,10900,10890,10900,10890,15
20241105,111300,209580290,10900,10900,10900,10900,0
20241105,111200,209580290,10900,10900,10900,10900,2
20241105,111100,209558490,10960,10960,10960,10960,0
20241105,111000,209558490,10960,10960,10960,10960,0
20241105,110900,209558490,10960,10960,10960,10960,0
20241105,110800,209558490,10960,10960,10960,10960,0
20241105,110700,209558490,10960,10960,10960,10960,0
20241105,110600,209558490,10960,10960,10960,10960,0
20241105,110500,209558490,10960,10960,10960,10960,0
20241105,110400,209558490,10960,10870,10960,10860,194
20241105,110300,207442440,10860,10860,10860,10860,0
20241105,110200,207442440,10860,10860,10860,10860,0
20241105,110100,207442440,10860,10860,10860,10860,0
20241105,110000,207442440,10860,10860,10860,10860,1
20241105,105900,207431580,10820,10970,10970,10820,3411
20241105,105800,170335810,10980,10980,10980,10980,0
20241105,105700,170335810,10980,10980,10980,10980,0
20241105,105600,170335810,10980,10980,10980,10980,0
20241105,105500,170335810,10980,10980,10980,10980,14
20241105,105400,170182090,10980,10980,10980,10980,0
20241105,105300,170182090,10980,10980,10980,10980,0
20241105,105200,170182090,10980,10980,10980,10980,0
20241105,105100,170182090,10980,10980,10980,10980,82
20241105,105000,169281730,10980,10980,10980,10980,0
20241105,104900,169281730,10980,10980,10980,10980,0
20241105,104800,169281730,10980,10980,10980,10980,15
20241105,104700,169117030,10980,10980,10980,10980,0
20241105,104600,169117030,10980,10980,10980,10980,30
20241105,104500,168787630,10980,10970,10980,10970,75
20241105,104400,167964400,10970,10960,10970,10960,201
20241105,104300,165760730,10960,10960,10960,10960,0
20241105,104200,165760730,10960,10960,10960,10960,0
20241105,104100,165760730,10960,10960,10960,10960,6
20241105,104000,165694970,10960,10960,10960,10960,30
20241105,103900,165366170,10960,10960,10960,10960,0
20241105,103800,165366170,10960,10960,10960,10960,0
20241105,103700,165366170,10960,10960,10960,10960,0
20241105,103600,165366170,10960,10960,10960,10960,772
20241105,103500,156905050,10900,10900,10900,10900,0
20241105,103400,156905050,10900,10900,10900,10900,0
20241105,103300,156905050,10900,10900,10900,10900,0
20241105,103200,156905050,10900,10900,10900,10900,101
20241105,103100,155804150,10960,10960,10960,10960,0
20241105,103000,155804150,10960,10960,10960,10960,5
20241105,102900,155749350,10950,10950,10950,10950,0
20241105,102800,155749350,10950,10950,10950,10950,0
20241105,102700,155749350,10950,10950,10950,10950,87
20241105,102600,154796700,10950,10950,10950,10950,1
20241105,102500,154785750,10970,10970,10970,10970,0
20241105,102400,154785750,10970,10970,10970,10970,0
20241105,102300,154785750,10970,10970,10970,10970,0
20241105,102200,154785750,10970,10970,10970,10970,0
20241105,102100,154785750,10970,10970,10970,10970,0
20241105,102000,154785750,10970,10970,10970,10970,0
20241105,101900,154785750,10970,10970,10970,10970,3
20241105,101800,154752840,10890,10890,10890,10890,0
20241105,101700,154752840,10890,10890,10890,10890,0
20241105,101600,154752840,10890,10900,10970,10890,44
20241105,101500,154273400,10890,10970,10970,10890,210
20241105,101400,151984560,10970,10960,10970,10960,30
20241105,101300,151655660,10960,10960,10960,10960,0
20241105,101200,151655660,10960,10960,10960,10960,5
20241105,101100,151600860,10880,10910,10910,10880,528
20241105,101000,145843870,10970,10970,10970,10970,2
20241105,100900,145821930,10970,10970,10970,10970,5
20241105,100800,145767080,10970,10960,10970,10960,8
20241105,100700,145679370,10980,10980,10980,10980,0
20241105,100600,145679370,10980,10980,10980,10980,0
20241105,100500,145679370,10980,10980,10980,10980,1
20241105,100400,145668390,10910,10910,10910,10910,0
20241105,100300,145668390,10910,10910,10910,10910,11
20241105,100200,145548380,10900,10900,10900,10900,0
20241105,100100,145548380,10900,10900,10900,10900,0
20241105,100000,145548380,10900,10900,10900,10900,0
20241105,095900,145548380,10900,10900,10900,10900,181
20241105,095800,143575480,10910,10910,10910,10910,195
20241105,095700,141448030,10910,10920,10920,10910,1361
20241105,095600,126599280,10930,10920,10930,10920,33
20241105,095500,126238720,10920,10920,10920,10920,0
20241105,095400,126238720,10920,10920,10920,10920,0
20241105,095300,126238720,10920,10960,10960,10920,545
20241105,095200,120282360,10960,10960,10960,10960,0
20241105,095100,120282360,10960,10970,10970,10960,200
20241105,095000,118089340,10970,11030,11030,10970,739
20241105,094900,109974690,11020,11020,11020,11020,0
20241105,094800,109974690,11020,11020,11020,11020,100
20241105,094700,108872690,11020,11020,11020,11020,0
20241105,094600,108872690,11020,11020,11020,11020,105
20241105,094500,107715590,11010,11050,11050,11010,162
20241105,094400,105926530,11120,11120,11120,11120,1
20241105,094300,105915410,11060,11100,11100,11060,126
20241105,094200,104517850,11100,11100,11100,11100,0
20241105,094100,104517850,11100,11100,11100,11100,200
20241105,094000,102297850,11050,11050,11050,11050,0
20241105,093900,102297850,11050,11150,11260,11050,516
20241105,093800,96508920,11150,11030,11200,10990,1683
20241105,093700,77812930,10950,10950,10950,10950,0
20241105,093600,77812930,10950,10950,10950,10950,56
20241105,093500,77199730,11060,11020,11060,11020,1005
20241105,093400,66087050,11000,10940,11000,10940,437
20241105,093300,61299500,10940,10940,10940,10940,2
20241105,093200,61277620,10950,10910,10950,10910,203
20241105,093100,59058440,10910,10860,10910,10860,264
20241105,093000,56191210,10860,10860,10860,10860,1
20241105,092900,56180350,10880,10880,10880,10880,524
20241105,092800,50479230,10860,10860,10860,10860,0
20241105,092700,50479230,10860,10860,10860,10860,20
20241105,092600,50262030,10850,10850,10850,10850,0
20241105,092500,50262030,10850,10850,10850,10850,200
20241105,092400,48092030,10850,10850,10850,10850,0
20241105,092300,48092030,10850,10850,10850,10850,150
20241105,092200,46464530,10850,10860,10860,10850,100
20241105,092100,45379520,10850,10860,10860,10850,49
20241105,092000,44847860,10850,10850,10850,10850,0
20241105,091900,44847860,10850,10850,10850,10850,0
20241105,091800,44847860,10850,10860,10860,10850,474
20241105,091700,39703400,10920,10860,10920,10860,105
20241105,091600,38562800,10860,10850,10860,10850,42
20241105,091500,38107000,10860,10860,10860,10860,35
20241105,091400,37726900,10880,10910,10910,10870,152
20241105,091300,36073090,10880,10880,10880,10880,0
20241105,091200,36073090,10880,10850,10880,10850,232
20241105,091100,33553430,10850,10840,10850,10840,179
20241105,091000,31613050,10840,10840,10840,10840,247
20241105,090900,28935570,10840,10840,10840,10840,172
20241105,090800,27071090,10840,10840,10840,10840,51
20241105,090700,26518250,10840,10850,10850,10840,409
20241105,090600,22084490,10840,10850,10890,10840,89
20241105,090500,21118520,10930,10830,10930,10830,85
20241105,090400,20196970,10830,10830,10830,10830,759
20241105,090300,11977000,10830,10840,10840,10830,250
20241105,090200,9269000,10830,10830,10830,10830,116
20241105,090100,8012720,10830,10850,10850,10830,157
20241105,090000,6310730,10820,10850,10850,10820,582