KissMeData/285490/min/candle-20241105.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241105,205800,53439000,12060,12060,12060,12060,167
20241105,205700,53439000,12060,12060,12060,12060,0
20241105,205600,53439000,12060,12060,12060,12060,0
20241105,205500,53439000,12060,12060,12060,12060,0
20241105,205400,53439000,12060,12060,12060,12060,0
20241105,205300,53439000,12060,12060,12060,12060,0
20241105,205200,53439000,12060,12060,12060,12060,0
20241105,205100,53439000,12060,12060,12060,12060,0
20241105,205000,53439000,12060,12060,12060,12060,0
20241105,204900,53439000,12060,12060,12060,12060,0
20241105,204800,53439000,12060,12060,12060,12060,0
20241105,204700,53439000,12060,12060,12060,12060,0
20241105,204600,53439000,12060,12060,12060,12060,0
20241105,204500,53439000,12060,12060,12060,12060,0
20241105,204400,53439000,12060,12060,12060,12060,0
20241105,204300,53439000,12060,12060,12060,12060,0
20241105,204200,53439000,12060,12060,12060,12060,0
20241105,204100,53439000,12060,12060,12060,12060,0
20241105,204000,53439000,12060,12060,12060,12060,0
20241105,203900,53439000,12060,12060,12060,12060,0
20241105,203800,53439000,12060,12060,12060,12060,0
20241105,203700,53439000,12060,12060,12060,12060,0
20241105,203600,53439000,12060,12060,12060,12060,0
20241105,203500,53439000,12060,12060,12060,12060,0
20241105,203400,53439000,12060,12060,12060,12060,0
20241105,203300,53439000,12060,12060,12060,12060,0
20241105,203200,53439000,12060,12060,12060,12060,0
20241105,203100,53439000,12060,12060,12060,12060,0
20241105,203000,53439000,12060,12060,12060,12060,0
20241105,202900,53439000,12060,12060,12060,12060,0
20241105,202800,53439000,12060,12060,12060,12060,167
20241105,202700,53439000,12060,12060,12060,12060,0
20241105,202600,53439000,12060,12060,12060,12060,0
20241105,202500,53439000,12060,12060,12060,12060,0
20241105,202400,53439000,12060,12060,12060,12060,0
20241105,202300,53439000,12060,12060,12060,12060,0
20241105,202200,53439000,12060,12060,12060,12060,0
20241105,202100,53439000,12060,12060,12060,12060,0
20241105,202000,53439000,12060,12060,12060,12060,0
20241105,201900,53439000,12060,12060,12060,12060,0
20241105,201800,53439000,12060,12060,12060,12060,0
20241105,201700,53439000,12060,12060,12060,12060,0
20241105,201600,53439000,12060,12060,12060,12060,0
20241105,201500,53439000,12060,12060,12060,12060,0
20241105,201400,53439000,12060,12060,12060,12060,0
20241105,201300,53439000,12060,12060,12060,12060,0
20241105,201200,53439000,12060,12060,12060,12060,0
20241105,201100,53439000,12060,12060,12060,12060,0
20241105,201000,53439000,12060,12060,12060,12060,0
20241105,200900,53439000,12060,12060,12060,12060,0
20241105,200800,53439000,12060,12060,12060,12060,0
20241105,200700,53439000,12060,12060,12060,12060,0
20241105,200600,53439000,12060,12060,12060,12060,0
20241105,200500,53439000,12060,12060,12060,12060,0
20241105,200400,53439000,12060,12060,12060,12060,0
20241105,200300,53439000,12060,12060,12060,12060,0
20241105,200200,53439000,12060,12060,12060,12060,0
20241105,200100,53439000,12060,12060,12060,12060,0
20241105,200000,53439000,12060,12060,12060,12060,0
20241105,195900,53439000,12060,12060,12060,12060,0
20241105,195800,53439000,12060,12060,12060,12060,167
20241105,195700,53439000,12060,12060,12060,12060,0
20241105,195600,53439000,12060,12060,12060,12060,0
20241105,195500,53439000,12060,12060,12060,12060,0
20241105,195400,53439000,12060,12060,12060,12060,0
20241105,195300,53439000,12060,12060,12060,12060,0
20241105,195200,53439000,12060,12060,12060,12060,0
20241105,195100,53439000,12060,12060,12060,12060,0
20241105,195000,53439000,12060,12060,12060,12060,0
20241105,194900,53439000,12060,12060,12060,12060,0
20241105,194800,53439000,12060,12060,12060,12060,0
20241105,194700,53439000,12060,12060,12060,12060,0
20241105,194600,53439000,12060,12060,12060,12060,0
20241105,194500,53439000,12060,12060,12060,12060,0
20241105,194400,53439000,12060,12060,12060,12060,0
20241105,194300,53439000,12060,12060,12060,12060,0
20241105,194200,53439000,12060,12060,12060,12060,0
20241105,194100,53439000,12060,12060,12060,12060,0
20241105,194000,53439000,12060,12060,12060,12060,0
20241105,193900,53439000,12060,12060,12060,12060,0
20241105,193800,53439000,12060,12060,12060,12060,0
20241105,193700,53439000,12060,12060,12060,12060,0
20241105,193600,53439000,12060,12060,12060,12060,0
20241105,193500,53439000,12060,12060,12060,12060,0
20241105,193400,53439000,12060,12060,12060,12060,0
20241105,193300,53439000,12060,12060,12060,12060,0
20241105,193200,53439000,12060,12060,12060,12060,0
20241105,193100,53439000,12060,12060,12060,12060,0
20241105,193000,53439000,12060,12060,12060,12060,0
20241105,192900,53439000,12060,12060,12060,12060,0
20241105,192800,53439000,12060,12060,12060,12060,167
20241105,192700,53439000,12060,12060,12060,12060,0
20241105,192600,53439000,12060,12060,12060,12060,0
20241105,192500,53439000,12060,12060,12060,12060,0
20241105,192400,53439000,12060,12060,12060,12060,0
20241105,192300,53439000,12060,12060,12060,12060,0
20241105,192200,53439000,12060,12060,12060,12060,0
20241105,192100,53439000,12060,12060,12060,12060,0
20241105,192000,53439000,12060,12060,12060,12060,0
20241105,191900,53439000,12060,12060,12060,12060,0
20241105,191800,53439000,12060,12060,12060,12060,0
20241105,191700,53439000,12060,12060,12060,12060,0
20241105,191600,53439000,12060,12060,12060,12060,0
20241105,191500,53439000,12060,12060,12060,12060,0
20241105,191400,53439000,12060,12060,12060,12060,0
20241105,191300,53439000,12060,12060,12060,12060,0
20241105,191200,53439000,12060,12060,12060,12060,0
20241105,191100,53439000,12060,12060,12060,12060,0
20241105,191000,53439000,12060,12060,12060,12060,0
20241105,190900,53439000,12060,12060,12060,12060,0
20241105,190800,53439000,12060,12060,12060,12060,0
20241105,190700,53439000,12060,12060,12060,12060,0
20241105,190600,53439000,12060,12060,12060,12060,0
20241105,190500,53439000,12060,12060,12060,12060,0
20241105,190400,53439000,12060,12060,12060,12060,0
20241105,190300,53439000,12060,12060,12060,12060,0
20241105,190200,53439000,12060,12060,12060,12060,0
20241105,190100,53439000,12060,12060,12060,12060,0
20241105,190000,53439000,12060,12060,12060,12060,0
20241105,185900,53439000,12060,12060,12060,12060,0
20241105,185800,53439000,12060,12060,12060,12060,167
20241105,185700,53439000,12060,12060,12060,12060,0
20241105,185600,53439000,12060,12060,12060,12060,0
20241105,185500,53439000,12060,12060,12060,12060,0
20241105,185400,53439000,12060,12060,12060,12060,0
20241105,185300,53439000,12060,12060,12060,12060,0
20241105,185200,53439000,12060,12060,12060,12060,0
20241105,185100,53439000,12060,12060,12060,12060,0
20241105,185000,53439000,12060,12060,12060,12060,0
20241105,184900,53439000,12060,12060,12060,12060,0
20241105,184800,53439000,12060,12060,12060,12060,0
20241105,184700,53439000,12060,12060,12060,12060,0
20241105,184600,53439000,12060,12060,12060,12060,0
20241105,184500,53439000,12060,12060,12060,12060,0
20241105,184400,53439000,12060,12060,12060,12060,0
20241105,184300,53439000,12060,12060,12060,12060,0
20241105,184200,53439000,12060,12060,12060,12060,0
20241105,184100,53439000,12060,12060,12060,12060,0
20241105,184000,53439000,12060,12060,12060,12060,0
20241105,183900,53439000,12060,12060,12060,12060,0
20241105,183800,53439000,12060,12060,12060,12060,0
20241105,183700,53439000,12060,12060,12060,12060,0
20241105,183600,53439000,12060,12060,12060,12060,0
20241105,183500,53439000,12060,12060,12060,12060,0
20241105,183400,53439000,12060,12060,12060,12060,0
20241105,183300,53439000,12060,12060,12060,12060,0
20241105,183200,53439000,12060,12060,12060,12060,0
20241105,183100,53439000,12060,12060,12060,12060,0
20241105,183000,53439000,12060,12060,12060,12060,0
20241105,182900,53439000,12060,12060,12060,12060,0
20241105,182800,53439000,12060,12060,12060,12060,167
20241105,182700,53439000,12060,12060,12060,12060,0
20241105,182600,53439000,12060,12060,12060,12060,0
20241105,182500,53439000,12060,12060,12060,12060,0
20241105,182400,53439000,12060,12060,12060,12060,0
20241105,182300,53439000,12060,12060,12060,12060,0
20241105,182200,53439000,12060,12060,12060,12060,0
20241105,182100,53439000,12060,12060,12060,12060,0
20241105,182000,53439000,12060,12060,12060,12060,0
20241105,181900,53439000,12060,12060,12060,12060,0
20241105,181800,53439000,12060,12060,12060,12060,0
20241105,181700,53439000,12060,12060,12060,12060,0
20241105,181600,53439000,12060,12060,12060,12060,0
20241105,181500,53439000,12060,12060,12060,12060,0
20241105,181400,53439000,12060,12060,12060,12060,0
20241105,181300,53439000,12060,12060,12060,12060,0
20241105,181200,53439000,12060,12060,12060,12060,0
20241105,181100,53439000,12060,12060,12060,12060,0
20241105,181000,53439000,12060,12060,12060,12060,0
20241105,180900,53439000,12060,12060,12060,12060,0
20241105,180800,53439000,12060,12060,12060,12060,0
20241105,180700,53439000,12060,12060,12060,12060,0
20241105,180600,53439000,12060,12060,12060,12060,0
20241105,180500,53439000,12060,12060,12060,12060,0
20241105,180400,53439000,12060,12060,12060,12060,0
20241105,180300,53439000,12060,12060,12060,12060,0
20241105,180200,53439000,12060,12060,12060,12060,0
20241105,180100,53439000,12060,12060,12060,12060,0
20241105,180000,53439000,12060,12060,12060,12060,0
20241105,175900,53439000,12060,12060,12060,12060,0
20241105,175800,53439000,12060,12060,12060,12060,167
20241105,175700,53439000,12060,12060,12060,12060,0
20241105,175600,53439000,12060,12060,12060,12060,0
20241105,175500,53439000,12060,12060,12060,12060,0
20241105,175400,53439000,12060,12060,12060,12060,0
20241105,175300,53439000,12060,12060,12060,12060,0
20241105,175200,53439000,12060,12060,12060,12060,0
20241105,175100,53439000,12060,12060,12060,12060,0
20241105,175000,53439000,12060,12060,12060,12060,0
20241105,174900,53439000,12060,12060,12060,12060,0
20241105,174800,53439000,12060,12060,12060,12060,0
20241105,174700,53439000,12060,12060,12060,12060,0
20241105,174600,53439000,12060,12060,12060,12060,0
20241105,174500,53439000,12060,12060,12060,12060,0
20241105,174400,53439000,12060,12060,12060,12060,0
20241105,174300,53439000,12060,12060,12060,12060,0
20241105,174200,53439000,12060,12060,12060,12060,0
20241105,174100,53439000,12060,12060,12060,12060,0
20241105,174000,53439000,12060,12060,12060,12060,0
20241105,173900,53439000,12060,12060,12060,12060,0
20241105,173800,53439000,12060,12060,12060,12060,0
20241105,173700,53439000,12060,12060,12060,12060,0
20241105,173600,53439000,12060,12060,12060,12060,0
20241105,173500,53439000,12060,12060,12060,12060,0
20241105,173400,53439000,12060,12060,12060,12060,0
20241105,173300,53439000,12060,12060,12060,12060,0
20241105,173200,53439000,12060,12060,12060,12060,0
20241105,173100,53439000,12060,12060,12060,12060,0
20241105,173000,53439000,12060,12060,12060,12060,0
20241105,172900,53439000,12060,12060,12060,12060,0
20241105,172800,53439000,12060,12060,12060,12060,167
20241105,172700,53439000,12060,12060,12060,12060,0
20241105,172600,53439000,12060,12060,12060,12060,0
20241105,172500,53439000,12060,12060,12060,12060,0
20241105,172400,53439000,12060,12060,12060,12060,0
20241105,172300,53439000,12060,12060,12060,12060,0
20241105,172200,53439000,12060,12060,12060,12060,0
20241105,172100,53439000,12060,12060,12060,12060,0
20241105,172000,53439000,12060,12060,12060,12060,0
20241105,171900,53439000,12060,12060,12060,12060,0
20241105,171800,53439000,12060,12060,12060,12060,0
20241105,171700,53439000,12060,12060,12060,12060,0
20241105,171600,53439000,12060,12060,12060,12060,0
20241105,171500,53439000,12060,12060,12060,12060,0
20241105,171400,53439000,12060,12060,12060,12060,0
20241105,171300,53439000,12060,12060,12060,12060,0
20241105,171200,53439000,12060,12060,12060,12060,0
20241105,171100,53439000,12060,12060,12060,12060,0
20241105,171000,53439000,12060,12060,12060,12060,0
20241105,170900,53439000,12060,12060,12060,12060,0
20241105,170800,53439000,12060,12060,12060,12060,0
20241105,170700,53439000,12060,12060,12060,12060,0
20241105,170600,53439000,12060,12060,12060,12060,0
20241105,170500,53439000,12060,12060,12060,12060,0
20241105,170400,53439000,12060,12060,12060,12060,0
20241105,170300,53439000,12060,12060,12060,12060,0
20241105,170200,53439000,12060,12060,12060,12060,0
20241105,170100,53439000,12060,12060,12060,12060,0
20241105,170000,53439000,12060,12060,12060,12060,0
20241105,165900,53439000,12060,12060,12060,12060,0
20241105,165800,53439000,12060,12060,12060,12060,167
20241105,165700,53439000,12060,12060,12060,12060,0
20241105,165600,53439000,12060,12060,12060,12060,0
20241105,165500,53439000,12060,12060,12060,12060,0
20241105,165400,53439000,12060,12060,12060,12060,0
20241105,165300,53439000,12060,12060,12060,12060,0
20241105,165200,53439000,12060,12060,12060,12060,0
20241105,165100,53439000,12060,12060,12060,12060,0
20241105,165000,53439000,12060,12060,12060,12060,0
20241105,164900,53439000,12060,12060,12060,12060,0
20241105,164800,53439000,12060,12060,12060,12060,0
20241105,164700,53439000,12060,12060,12060,12060,0
20241105,164600,53439000,12060,12060,12060,12060,0
20241105,164500,53439000,12060,12060,12060,12060,0
20241105,164400,53439000,12060,12060,12060,12060,0
20241105,164300,53439000,12060,12060,12060,12060,0
20241105,164200,53439000,12060,12060,12060,12060,0
20241105,164100,53439000,12060,12060,12060,12060,0
20241105,164000,53439000,12060,12060,12060,12060,0
20241105,163900,53439000,12060,12060,12060,12060,0
20241105,163800,53439000,12060,12060,12060,12060,0
20241105,163700,53439000,12060,12060,12060,12060,0
20241105,163600,53439000,12060,12060,12060,12060,0
20241105,163500,53439000,12060,12060,12060,12060,0
20241105,163400,53439000,12060,12060,12060,12060,0
20241105,163300,53439000,12060,12060,12060,12060,0
20241105,163200,53439000,12060,12060,12060,12060,0
20241105,163100,53439000,12060,12060,12060,12060,0
20241105,163000,53439000,12060,12060,12060,12060,0
20241105,162900,53439000,12060,12060,12060,12060,0
20241105,162800,53439000,12060,12060,12060,12060,167
20241105,162700,53439000,12060,12060,12060,12060,0
20241105,162600,53439000,12060,12060,12060,12060,0
20241105,162500,53439000,12060,12060,12060,12060,0
20241105,162400,53439000,12060,12060,12060,12060,0
20241105,162300,53439000,12060,12060,12060,12060,0
20241105,162200,53439000,12060,12060,12060,12060,0
20241105,162100,53439000,12060,12060,12060,12060,0
20241105,162000,53439000,12060,12060,12060,12060,0
20241105,161900,53439000,12060,12060,12060,12060,0
20241105,161800,53439000,12060,12060,12060,12060,0
20241105,161700,53439000,12060,12060,12060,12060,0
20241105,161600,53439000,12060,12060,12060,12060,0
20241105,161500,53439000,12060,12060,12060,12060,0
20241105,161400,53439000,12060,12060,12060,12060,0
20241105,161300,53439000,12060,12060,12060,12060,0
20241105,161200,53439000,12060,12060,12060,12060,0
20241105,161100,53439000,12060,12060,12060,12060,0
20241105,161000,53439000,12060,12060,12060,12060,0
20241105,160900,53439000,12060,12060,12060,12060,0
20241105,160800,53439000,12060,12060,12060,12060,0
20241105,160700,53439000,12060,12060,12060,12060,0
20241105,160600,53439000,12060,12060,12060,12060,0
20241105,160500,53439000,12060,12060,12060,12060,0
20241105,160400,53439000,12060,12060,12060,12060,0
20241105,160300,53439000,12060,12060,12060,12060,0
20241105,160200,53439000,12060,12060,12060,12060,0
20241105,160100,53439000,12060,12060,12060,12060,0
20241105,160000,53439000,12060,12060,12060,12060,0
20241105,155900,53439000,12060,12060,12060,12060,0
20241105,155800,53439000,12060,12060,12060,12060,167
20241105,155700,53439000,12060,12060,12060,12060,0
20241105,155600,53439000,12060,12060,12060,12060,0
20241105,155500,53439000,12060,12060,12060,12060,0
20241105,155400,53439000,12060,12060,12060,12060,0
20241105,155300,53439000,12060,12060,12060,12060,0
20241105,155200,53439000,12060,12060,12060,12060,0
20241105,155100,53439000,12060,12060,12060,12060,0
20241105,155000,53439000,12060,12060,12060,12060,0
20241105,154900,53439000,12060,12060,12060,12060,0
20241105,154800,53439000,12060,12060,12060,12060,0
20241105,154700,53439000,12060,12060,12060,12060,0
20241105,154600,53439000,12060,12060,12060,12060,0
20241105,154500,53439000,12060,12060,12060,12060,0
20241105,154400,53439000,12060,12060,12060,12060,0
20241105,154300,53439000,12060,12060,12060,12060,0
20241105,154200,53439000,12060,12060,12060,12060,0
20241105,154100,53439000,12060,12060,12060,12060,0
20241105,154000,53439000,12060,12060,12060,12060,0
20241105,153900,53439000,12060,12060,12060,12060,0
20241105,153800,53439000,12060,12060,12060,12060,0
20241105,153700,53439000,12060,12060,12060,12060,0
20241105,153600,53439000,12060,12060,12060,12060,0
20241105,153500,53439000,12060,12060,12060,12060,0
20241105,153400,53439000,12060,12060,12060,12060,0
20241105,153300,53439000,12060,12060,12060,12060,0
20241105,153200,53439000,12060,12060,12060,12060,0
20241105,153100,53439000,12060,12060,12060,12060,0
20241105,153000,53439000,12060,12060,12060,12060,167
20241105,152900,51424980,12070,12070,12070,12070,0
20241105,152800,51424980,12070,12070,12070,12070,0
20241105,152700,51424980,12070,12070,12070,12070,0
20241105,152600,51424980,12070,12070,12070,12070,0
20241105,152500,51424980,12070,12070,12070,12070,0
20241105,152400,51424980,12070,12070,12070,12070,0
20241105,152300,51424980,12070,12070,12070,12070,0
20241105,152200,51424980,12070,12070,12070,12070,0
20241105,152100,51424980,12070,12070,12070,12070,0
20241105,152000,51424980,12070,12070,12070,12070,0
20241105,151900,51424980,12070,12070,12070,12070,67
20241105,151800,50616290,12040,12040,12040,12040,0
20241105,151700,50616290,12040,12040,12040,12040,2
20241105,151600,50592210,12070,12060,12070,12060,59
20241105,151500,49880250,12050,12050,12050,12050,1
20241105,151400,49868200,12030,12050,12050,12030,4
20241105,151300,49820030,12060,12060,12060,12060,0
20241105,151200,49820030,12060,12060,12060,12060,0
20241105,151100,49820030,12060,12060,12060,12060,1
20241105,151000,49807970,12060,12060,12060,12060,1
20241105,150900,49795910,12050,12060,12060,12050,2
20241105,150800,49771800,12050,12050,12050,12050,2
20241105,150700,49747700,12060,12060,12060,12060,10
20241105,150600,49627100,12020,12020,12020,12020,0
20241105,150500,49627100,12020,12020,12020,12020,0
20241105,150400,49627100,12020,12020,12020,12020,0
20241105,150300,49627100,12020,12020,12020,12020,3
20241105,150200,49591040,12020,12020,12020,12020,0
20241105,150100,49591040,12020,12020,12020,12020,0
20241105,150000,49591040,12020,12010,12020,12010,55
20241105,145900,48929950,12020,12020,12020,12020,0
20241105,145800,48929950,12020,12020,12020,12020,0
20241105,145700,48929950,12020,12020,12020,12020,0
20241105,145600,48929950,12020,12020,12020,12020,0
20241105,145500,48929950,12020,12020,12020,12020,0
20241105,145400,48929950,12020,12020,12020,12020,0
20241105,145300,48929950,12020,12020,12020,12020,28
20241105,145200,48593390,12020,12060,12060,12020,6
20241105,145100,48521230,12020,12020,12020,12020,0
20241105,145000,48521230,12020,12020,12020,12020,1
20241105,144900,48509210,12060,12060,12060,12060,0
20241105,144800,48509210,12060,12060,12060,12060,1
20241105,144700,48497150,12060,12060,12060,12060,17
20241105,144600,48292130,12060,12060,12060,12060,0
20241105,144500,48292130,12060,12060,12060,12060,0
20241105,144400,48292130,12060,12060,12060,12060,0
20241105,144300,48292130,12060,12060,12060,12060,0
20241105,144200,48292130,12060,12060,12060,12060,3
20241105,144100,48255950,12060,12060,12060,12060,0
20241105,144000,48255950,12060,12060,12060,12060,0
20241105,143900,48255950,12060,12060,12060,12060,0
20241105,143800,48255950,12060,12060,12060,12060,0
20241105,143700,48255950,12060,12060,12060,12060,0
20241105,143600,48255950,12060,12060,12060,12060,0
20241105,143500,48255950,12060,12060,12060,12060,0
20241105,143400,48255950,12060,12060,12060,12060,0
20241105,143300,48255950,12060,12060,12060,12060,0
20241105,143200,48255950,12060,12060,12060,12060,0
20241105,143100,48255950,12060,12060,12060,12060,0
20241105,143000,48255950,12060,12060,12060,12060,0
20241105,142900,48255950,12060,12030,12060,12030,6
20241105,142800,48183630,12020,12020,12020,12020,0
20241105,142700,48183630,12020,12020,12020,12020,0
20241105,142600,48183630,12020,12020,12020,12020,0
20241105,142500,48183630,12020,12020,12020,12020,0
20241105,142400,48183630,12020,12020,12020,12020,0
20241105,142300,48183630,12020,12020,12020,12020,0
20241105,142200,48183630,12020,12020,12020,12020,12
20241105,142100,48039390,12020,12020,12020,12020,0
20241105,142000,48039390,12020,12020,12020,12020,5
20241105,141900,47979290,12030,12030,12030,12030,17
20241105,141800,47774780,12030,12040,12040,12030,68
20241105,141700,46956700,12040,12040,12040,12040,8
20241105,141600,46860380,12060,12060,12060,12060,0
20241105,141500,46860380,12060,12060,12060,12060,0
20241105,141400,46860380,12060,12060,12060,12060,0
20241105,141300,46860380,12060,12060,12060,12060,0
20241105,141200,46860380,12060,12060,12060,12060,0
20241105,141100,46860380,12060,12060,12060,12060,0
20241105,141000,46860380,12060,12060,12060,12060,32
20241105,140900,46474460,12030,12030,12030,12030,0
20241105,140800,46474460,12030,12030,12030,12030,0
20241105,140700,46474460,12030,12030,12030,12030,0
20241105,140600,46474460,12030,12030,12030,12030,0
20241105,140500,46474460,12030,12030,12030,12030,0
20241105,140400,46474460,12030,12030,12030,12030,10
20241105,140300,46354160,12030,12030,12030,12030,0
20241105,140200,46354160,12030,12030,12030,12030,178
20241105,140100,44212820,12030,12030,12030,12030,0
20241105,140000,44212820,12030,12030,12030,12030,5
20241105,135900,44152670,12060,12060,12060,12060,0
20241105,135800,44152670,12060,12060,12060,12060,0
20241105,135700,44152670,12060,12060,12060,12060,9
20241105,135600,44044130,12030,12030,12030,12030,0
20241105,135500,44044130,12030,12030,12030,12030,0
20241105,135400,44044130,12030,12030,12030,12030,83
20241105,135300,43045640,12060,12060,12060,12060,0
20241105,135200,43045640,12060,12060,12060,12060,0
20241105,135100,43045640,12060,12060,12060,12060,0
20241105,135000,43045640,12060,12060,12060,12060,0
20241105,134900,43045640,12060,12060,12060,12060,1
20241105,134800,43033580,12070,12070,12070,12070,0
20241105,134700,43033580,12070,12070,12070,12070,0
20241105,134600,43033580,12070,12070,12070,12070,0
20241105,134500,43033580,12070,12070,12070,12070,0
20241105,134400,43033580,12070,12070,12070,12070,0
20241105,134300,43033580,12070,12070,12070,12070,0
20241105,134200,43033580,12070,12070,12070,12070,0
20241105,134100,43033580,12070,12070,12070,12070,0
20241105,134000,43033580,12070,12070,12070,12070,0
20241105,133900,43033580,12070,12070,12070,12070,0
20241105,133800,43033580,12070,12070,12070,12070,0
20241105,133700,43033580,12070,12070,12070,12070,0
20241105,133600,43033580,12070,12070,12070,12070,222
20241105,133500,40354040,12070,12070,12070,12070,0
20241105,133400,40354040,12070,12070,12070,12070,0
20241105,133300,40354040,12070,12070,12070,12070,0
20241105,133200,40354040,12070,12070,12070,12070,3
20241105,133100,40317830,12080,12080,12080,12080,16
20241105,133000,40124550,12080,12080,12080,12080,0
20241105,132900,40124550,12080,12080,12080,12080,2
20241105,132800,40100390,12080,12080,12080,12080,10
20241105,132700,39979590,12080,12080,12080,12080,0
20241105,132600,39979590,12080,12080,12080,12080,0
20241105,132500,39979590,12080,12080,12080,12080,2
20241105,132400,39955430,12080,12080,12080,12080,0
20241105,132300,39955430,12080,12080,12080,12080,0
20241105,132200,39955430,12080,12080,12080,12080,0
20241105,132100,39955430,12080,12080,12080,12080,1
20241105,132000,39943350,12100,12100,12100,12100,0
20241105,131900,39943350,12100,12100,12100,12100,82
20241105,131800,38951150,12080,12080,12080,12080,0
20241105,131700,38951150,12080,12080,12080,12080,0
20241105,131600,38951150,12080,12080,12080,12080,0
20241105,131500,38951150,12080,12080,12080,12080,0
20241105,131400,38951150,12080,12080,12080,12080,5
20241105,131300,38890750,12080,12080,12080,12080,0
20241105,131200,38890750,12080,12080,12080,12080,0
20241105,131100,38890750,12080,12080,12080,12080,0
20241105,131000,38890750,12080,12080,12080,12080,0
20241105,130900,38890750,12080,12070,12080,12070,39
20241105,130800,38419640,12070,12070,12070,12070,1
20241105,130700,38407570,12070,12070,12070,12070,3
20241105,130600,38371360,12070,12070,12070,12070,37
20241105,130500,37924770,12080,12080,12080,12080,0
20241105,130400,37924770,12080,12080,12080,12080,0
20241105,130300,37924770,12080,12080,12080,12080,0
20241105,130200,37924770,12080,12080,12080,12080,0
20241105,130100,37924770,12080,12080,12080,12080,0
20241105,130000,37924770,12080,12080,12080,12080,0
20241105,125900,37924770,12080,12080,12080,12080,0
20241105,125800,37924770,12080,12080,12080,12080,0
20241105,125700,37924770,12080,12080,12080,12080,0
20241105,125600,37924770,12080,12080,12080,12080,0
20241105,125500,37924770,12080,12080,12080,12080,0
20241105,125400,37924770,12080,12080,12080,12080,12
20241105,125300,37779810,12100,12100,12100,12100,86
20241105,125200,36739210,12100,12090,12100,12090,10
20241105,125100,36618300,11990,11990,11990,11990,0
20241105,125000,36618300,11990,11990,11990,11990,1
20241105,124900,36606310,12080,12080,12080,12080,70
20241105,124800,35760710,12090,12000,12090,12000,203
20241105,124700,33314790,12000,11990,12000,11990,141
20241105,124600,31624080,11990,11990,11990,11990,0
20241105,124500,31624080,11990,11990,11990,11990,0
20241105,124400,31624080,11990,11990,11990,11990,0
20241105,124300,31624080,11990,11990,11990,11990,0
20241105,124200,31624080,11990,11990,11990,11990,0
20241105,124100,31624080,11990,11990,11990,11990,0
20241105,124000,31624080,11990,11990,11990,11990,0
20241105,123900,31624080,11990,11990,11990,11990,0
20241105,123800,31624080,11990,11990,11990,11990,0
20241105,123700,31624080,11990,11990,11990,11990,0
20241105,123600,31624080,11990,11990,11990,11990,59
20241105,123500,30916670,11990,11990,11990,11990,1
20241105,123400,30904680,11990,11990,11990,11990,0
20241105,123300,30904680,11990,11990,11990,11990,0
20241105,123200,30904680,11990,11990,11990,11990,0
20241105,123100,30904680,11990,11990,11990,11990,0
20241105,123000,30904680,11990,11990,11990,11990,0
20241105,122900,30904680,11990,11990,11990,11990,0
20241105,122800,30904680,11990,11990,11990,11990,0
20241105,122700,30904680,11990,11990,11990,11990,0
20241105,122600,30904680,11990,11990,11990,11990,0
20241105,122500,30904680,11990,11990,11990,11990,0
20241105,122400,30904680,11990,11990,11990,11990,0
20241105,122300,30904680,11990,11990,11990,11990,8
20241105,122200,30808760,12000,12000,12000,12000,0
20241105,122100,30808760,12000,12000,12000,12000,0
20241105,122000,30808760,12000,12000,12000,12000,0
20241105,121900,30808760,12000,12000,12000,12000,0
20241105,121800,30808760,12000,12000,12000,12000,0
20241105,121700,30808760,12000,11950,12000,11950,23
20241105,121600,30533390,11940,11940,11940,11940,0
20241105,121500,30533390,11940,11940,11940,11940,0
20241105,121400,30533390,11940,11930,11940,11930,138
20241105,121300,28887020,11930,11930,11930,11930,0
20241105,121200,28887020,11930,11930,11930,11930,0
20241105,121100,28887020,11930,11930,11930,11930,4
20241105,121000,28839300,11930,11930,11930,11930,0
20241105,120900,28839300,11930,11930,11930,11930,0
20241105,120800,28839300,11930,11930,11930,11930,0
20241105,120700,28839300,11930,11930,11930,11930,0
20241105,120600,28839300,11930,11930,11930,11930,0
20241105,120500,28839300,11930,11930,11930,11930,0
20241105,120400,28839300,11930,11930,11930,11930,0
20241105,120300,28839300,11930,11930,11930,11930,0
20241105,120200,28839300,11930,11910,11930,11910,41
20241105,120100,28350770,11930,11930,11930,11930,0
20241105,120000,28350770,11930,11930,11930,11930,0
20241105,115900,28350770,11930,11930,11930,11930,3
20241105,115800,28314980,11930,11920,11930,11920,201
20241105,115700,25918750,11910,11910,11910,11910,0
20241105,115600,25918750,11910,11910,11910,11910,0
20241105,115500,25918750,11910,11910,11910,11910,1
20241105,115400,25906840,11920,11920,11920,11920,0
20241105,115300,25906840,11920,11920,11920,11920,1
20241105,115200,25894920,11910,11910,11910,11910,0
20241105,115100,25894920,11910,11910,11910,11910,0
20241105,115000,25894920,11910,11910,11910,11910,0
20241105,114900,25894920,11910,11910,11910,11910,0
20241105,114800,25894920,11910,11910,11910,11910,0
20241105,114700,25894920,11910,11910,11910,11910,0
20241105,114600,25894920,11910,11910,11910,11910,0
20241105,114500,25894920,11910,11910,11910,11910,0
20241105,114400,25894920,11910,11910,11910,11910,0
20241105,114300,25894920,11910,11910,11910,11910,0
20241105,114200,25894920,11910,11910,11910,11910,0
20241105,114100,25894920,11910,11910,11910,11910,0
20241105,114000,25894920,11910,11910,11910,11910,0
20241105,113900,25894920,11910,11910,11910,11910,1
20241105,113800,25883010,11900,11900,11900,11900,0
20241105,113700,25883010,11900,11890,11900,11890,83
20241105,113600,24895550,11880,11890,11890,11880,6
20241105,113500,24824260,11880,11880,11880,11880,0
20241105,113400,24824260,11880,11880,11880,11880,0
20241105,113300,24824260,11880,11880,11880,11880,0
20241105,113200,24824260,11880,11880,11880,11880,0
20241105,113100,24824260,11880,11880,11880,11880,1
20241105,113000,24812380,11890,11890,11890,11890,0
20241105,112900,24812380,11890,11890,11890,11890,0
20241105,112800,24812380,11890,11890,11890,11890,0
20241105,112700,24812380,11890,11890,11890,11890,0
20241105,112600,24812380,11890,11890,11890,11890,0
20241105,112500,24812380,11890,11890,11890,11890,0
20241105,112400,24812380,11890,11890,11890,11890,0
20241105,112300,24812380,11890,11890,11890,11890,0
20241105,112200,24812380,11890,11890,11890,11890,1
20241105,112100,24800490,11890,11890,11890,11890,0
20241105,112000,24800490,11890,11890,11890,11890,0
20241105,111900,24800490,11890,11890,11890,11890,0
20241105,111800,24800490,11890,11890,11890,11890,0
20241105,111700,24800490,11890,11890,11890,11890,0
20241105,111600,24800490,11890,11890,11890,11890,1
20241105,111500,24788600,11890,11890,11890,11890,0
20241105,111400,24788600,11890,11890,11890,11890,0
20241105,111300,24788600,11890,11890,11890,11890,23
20241105,111200,24515130,11890,11890,11890,11890,0
20241105,111100,24515130,11890,11890,11890,11890,0
20241105,111000,24515130,11890,11890,11890,11890,1
20241105,110900,24503240,11890,11890,11890,11890,0
20241105,110800,24503240,11890,11890,11890,11890,0
20241105,110700,24503240,11890,11890,11890,11890,0
20241105,110600,24503240,11890,11890,11890,11890,0
20241105,110500,24503240,11890,11890,11890,11890,0
20241105,110400,24503240,11890,11890,11890,11890,0
20241105,110300,24503240,11890,11890,11890,11890,5
20241105,110200,24443790,11890,11890,11890,11890,0
20241105,110100,24443790,11890,11890,11890,11890,1
20241105,110000,24431900,11870,11870,11870,11870,0
20241105,105900,24431900,11870,11870,11870,11870,0
20241105,105800,24431900,11870,11870,11870,11870,0
20241105,105700,24431900,11870,11870,11870,11870,0
20241105,105600,24431900,11870,11870,11870,11870,0
20241105,105500,24431900,11870,11870,11870,11870,0
20241105,105400,24431900,11870,11870,11870,11870,0
20241105,105300,24431900,11870,11870,11870,11870,0
20241105,105200,24431900,11870,11870,11870,11870,0
20241105,105100,24431900,11870,11870,11870,11870,0
20241105,105000,24431900,11870,11870,11870,11870,0
20241105,104900,24431900,11870,11870,11870,11870,0
20241105,104800,24431900,11870,11870,11870,11870,0
20241105,104700,24431900,11870,11870,11870,11870,0
20241105,104600,24431900,11870,11870,11870,11870,0
20241105,104500,24431900,11870,11870,11870,11870,0
20241105,104400,24431900,11870,11870,11870,11870,0
20241105,104300,24431900,11870,11870,11870,11870,29
20241105,104200,24087670,11860,11860,11860,11860,0
20241105,104100,24087670,11860,11860,11860,11860,0
20241105,104000,24087670,11860,11860,11860,11860,0
20241105,103900,24087670,11860,11860,11860,11860,0
20241105,103800,24087670,11860,11860,11860,11860,0
20241105,103700,24087670,11860,11870,11870,11860,21
20241105,103600,23838580,11870,11850,11870,11840,54
20241105,103500,23199030,11870,11870,11870,11870,0
20241105,103400,23199030,11870,11870,11870,11870,0
20241105,103300,23199030,11870,11870,11870,11870,0
20241105,103200,23199030,11870,11870,11870,11870,6
20241105,103100,23127810,11870,11870,11870,11870,0
20241105,103000,23127810,11870,11870,11870,11870,3
20241105,102900,23092200,11870,11860,11870,11860,61
20241105,102800,22368230,11860,11860,11860,11860,0
20241105,102700,22368230,11860,11860,11860,11860,0
20241105,102600,22368230,11860,11860,11860,11860,8
20241105,102500,22273350,11860,11860,11860,11860,0
20241105,102400,22273350,11860,11860,11860,11860,0
20241105,102300,22273350,11860,11860,11860,11860,17
20241105,102200,22071730,11860,11860,11860,11860,0
20241105,102100,22071730,11860,11860,11860,11860,0
20241105,102000,22071730,11860,11860,11860,11860,0
20241105,101900,22071730,11860,11860,11860,11860,1
20241105,101800,22059870,11850,11850,11850,11850,0
20241105,101700,22059870,11850,11850,11850,11850,0
20241105,101600,22059870,11850,11850,11850,11850,0
20241105,101500,22059870,11850,11850,11850,11850,8
20241105,101400,21965070,11850,11850,11850,11850,0
20241105,101300,21965070,11850,11850,11850,11850,0
20241105,101200,21965070,11850,11850,11850,11850,0
20241105,101100,21965070,11850,11850,11850,11850,0
20241105,101000,21965070,11850,11850,11850,11850,0
20241105,100900,21965070,11850,11850,11850,11850,0
20241105,100800,21965070,11850,11850,11850,11850,0
20241105,100700,21965070,11850,11850,11850,11850,0
20241105,100600,21965070,11850,11850,11850,11850,0
20241105,100500,21965070,11850,11850,11850,11850,0
20241105,100400,21965070,11850,11850,11850,11850,17
20241105,100300,21763620,11850,11850,11850,11850,17
20241105,100200,21562170,11850,11850,11850,11850,29
20241105,100100,21218520,11860,11860,11860,11860,4
20241105,100000,21171080,11860,11870,11870,11860,15
20241105,095900,20993170,11870,11860,11870,11860,6
20241105,095800,20921980,11870,11870,11870,11870,3
20241105,095700,20886370,11860,11860,11860,11860,3
20241105,095600,20850790,11870,11870,11870,11870,1
20241105,095500,20838920,11850,11850,11850,11850,0
20241105,095400,20838920,11850,11850,11850,11850,0
20241105,095300,20838920,11850,11850,11850,11850,0
20241105,095200,20838920,11850,11860,11860,11850,31
20241105,095100,20471480,11870,11870,11870,11870,0
20241105,095000,20471480,11870,11870,11870,11870,2
20241105,094900,20447740,11870,11870,11870,11870,0
20241105,094800,20447740,11870,11870,11870,11870,0
20241105,094700,20447740,11870,11870,11870,11870,0
20241105,094600,20447740,11870,11870,11870,11870,0
20241105,094500,20447740,11870,11870,11870,11870,0
20241105,094400,20447740,11870,11870,11870,11870,0
20241105,094300,20447740,11870,11870,11870,11870,0
20241105,094200,20447740,11870,11870,11870,11870,0
20241105,094100,20447740,11870,11830,11870,11830,3
20241105,094000,20412170,11830,11830,11830,11830,20
20241105,093900,20175570,11830,11830,11830,11830,0
20241105,093800,20175570,11830,11780,11830,11760,262
20241105,093700,17085400,11780,11780,11780,11780,20
20241105,093600,16849800,11780,11800,11800,11780,31
20241105,093500,16484600,11800,11800,11800,11800,0
20241105,093400,16484600,11800,11800,11800,11800,0
20241105,093300,16484600,11800,11800,11800,11770,622
20241105,093200,9158070,11800,11800,11800,11800,105
20241105,093100,7919070,11800,11800,11800,11800,1
20241105,093000,7907270,11800,11830,11830,11800,46
20241105,092900,7364440,11830,11830,11830,11830,2
20241105,092800,7340780,11830,11800,11830,11780,323
20241105,092700,3526620,11800,11800,11800,11800,0
20241105,092600,3526620,11800,11800,11800,11800,105
20241105,092500,2287620,11800,11800,11800,11800,0
20241105,092400,2287620,11800,11800,11800,11800,0
20241105,092300,2287620,11800,11800,11800,11800,1
20241105,092200,2275820,11800,11820,11820,11800,50
20241105,092100,1685310,11820,11820,11820,11820,0
20241105,092000,1685310,11820,11830,11830,11820,18
20241105,091900,1472380,11830,11830,11830,11830,0
20241105,091800,1472380,11830,11830,11830,11830,0
20241105,091700,1472380,11830,11830,11830,11830,0
20241105,091600,1472380,11830,11840,11840,11830,2
20241105,091500,1448710,11840,11870,11870,11840,18
20241105,091400,1235150,11900,11900,11900,11900,0
20241105,091300,1235150,11900,11900,11900,11900,0
20241105,091200,1235150,11900,11900,11900,11900,1
20241105,091100,1223250,11900,11900,11900,11900,1
20241105,091000,1211350,11900,11900,11900,11900,3
20241105,090900,1175650,11900,11900,11900,11900,3
20241105,090800,1139950,11920,11870,11920,11870,50
20241105,090700,545800,11870,11860,11870,11860,11
20241105,090600,415310,11860,11860,11860,11860,0
20241105,090500,415310,11860,11860,11860,11860,0
20241105,090400,415310,11860,11860,11860,11860,1
20241105,090300,403450,11860,11860,11860,11860,2
20241105,090200,379730,11830,11830,11830,11830,0
20241105,090100,379730,11830,11830,11830,11830,1
20241105,090000,367900,11830,11870,11870,11830,31