KissMeData/285490/min/candle-20241107.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241107,205700,142322160,12060,12060,12060,12060,265
20241107,205600,142322160,12060,12060,12060,12060,0
20241107,205500,142322160,12060,12060,12060,12060,0
20241107,205400,142322160,12060,12060,12060,12060,0
20241107,205300,142322160,12060,12060,12060,12060,0
20241107,205200,142322160,12060,12060,12060,12060,0
20241107,205100,142322160,12060,12060,12060,12060,0
20241107,205000,142322160,12060,12060,12060,12060,0
20241107,204900,142322160,12060,12060,12060,12060,0
20241107,204800,142322160,12060,12060,12060,12060,0
20241107,204700,142322160,12060,12060,12060,12060,0
20241107,204600,142322160,12060,12060,12060,12060,0
20241107,204500,142322160,12060,12060,12060,12060,0
20241107,204400,142322160,12060,12060,12060,12060,0
20241107,204300,142322160,12060,12060,12060,12060,0
20241107,204200,142322160,12060,12060,12060,12060,0
20241107,204100,142322160,12060,12060,12060,12060,0
20241107,204000,142322160,12060,12060,12060,12060,0
20241107,203900,142322160,12060,12060,12060,12060,0
20241107,203800,142322160,12060,12060,12060,12060,0
20241107,203700,142322160,12060,12060,12060,12060,0
20241107,203600,142322160,12060,12060,12060,12060,0
20241107,203500,142322160,12060,12060,12060,12060,0
20241107,203400,142322160,12060,12060,12060,12060,0
20241107,203300,142322160,12060,12060,12060,12060,0
20241107,203200,142322160,12060,12060,12060,12060,0
20241107,203100,142322160,12060,12060,12060,12060,0
20241107,203000,142322160,12060,12060,12060,12060,0
20241107,202900,142322160,12060,12060,12060,12060,0
20241107,202800,142322160,12060,12060,12060,12060,0
20241107,202700,142322160,12060,12060,12060,12060,265
20241107,202600,142322160,12060,12060,12060,12060,0
20241107,202500,142322160,12060,12060,12060,12060,0
20241107,202400,142322160,12060,12060,12060,12060,0
20241107,202300,142322160,12060,12060,12060,12060,0
20241107,202200,142322160,12060,12060,12060,12060,0
20241107,202100,142322160,12060,12060,12060,12060,0
20241107,202000,142322160,12060,12060,12060,12060,0
20241107,201900,142322160,12060,12060,12060,12060,0
20241107,201800,142322160,12060,12060,12060,12060,0
20241107,201700,142322160,12060,12060,12060,12060,0
20241107,201600,142322160,12060,12060,12060,12060,0
20241107,201500,142322160,12060,12060,12060,12060,0
20241107,201400,142322160,12060,12060,12060,12060,0
20241107,201300,142322160,12060,12060,12060,12060,0
20241107,201200,142322160,12060,12060,12060,12060,0
20241107,201100,142322160,12060,12060,12060,12060,0
20241107,201000,142322160,12060,12060,12060,12060,0
20241107,200900,142322160,12060,12060,12060,12060,0
20241107,200800,142322160,12060,12060,12060,12060,0
20241107,200700,142322160,12060,12060,12060,12060,0
20241107,200600,142322160,12060,12060,12060,12060,0
20241107,200500,142322160,12060,12060,12060,12060,0
20241107,200400,142322160,12060,12060,12060,12060,0
20241107,200300,142322160,12060,12060,12060,12060,0
20241107,200200,142322160,12060,12060,12060,12060,0
20241107,200100,142322160,12060,12060,12060,12060,0
20241107,200000,142322160,12060,12060,12060,12060,0
20241107,195900,142322160,12060,12060,12060,12060,0
20241107,195800,142322160,12060,12060,12060,12060,0
20241107,195700,142322160,12060,12060,12060,12060,265
20241107,195600,142322160,12060,12060,12060,12060,0
20241107,195500,142322160,12060,12060,12060,12060,0
20241107,195400,142322160,12060,12060,12060,12060,0
20241107,195300,142322160,12060,12060,12060,12060,0
20241107,195200,142322160,12060,12060,12060,12060,0
20241107,195100,142322160,12060,12060,12060,12060,0
20241107,195000,142322160,12060,12060,12060,12060,0
20241107,194900,142322160,12060,12060,12060,12060,0
20241107,194800,142322160,12060,12060,12060,12060,0
20241107,194700,142322160,12060,12060,12060,12060,0
20241107,194600,142322160,12060,12060,12060,12060,0
20241107,194500,142322160,12060,12060,12060,12060,0
20241107,194400,142322160,12060,12060,12060,12060,0
20241107,194300,142322160,12060,12060,12060,12060,0
20241107,194200,142322160,12060,12060,12060,12060,0
20241107,194100,142322160,12060,12060,12060,12060,0
20241107,194000,142322160,12060,12060,12060,12060,0
20241107,193900,142322160,12060,12060,12060,12060,0
20241107,193800,142322160,12060,12060,12060,12060,0
20241107,193700,142322160,12060,12060,12060,12060,0
20241107,193600,142322160,12060,12060,12060,12060,0
20241107,193500,142322160,12060,12060,12060,12060,0
20241107,193400,142322160,12060,12060,12060,12060,0
20241107,193300,142322160,12060,12060,12060,12060,0
20241107,193200,142322160,12060,12060,12060,12060,0
20241107,193100,142322160,12060,12060,12060,12060,0
20241107,193000,142322160,12060,12060,12060,12060,0
20241107,192900,142322160,12060,12060,12060,12060,0
20241107,192800,142322160,12060,12060,12060,12060,0
20241107,192700,142322160,12060,12060,12060,12060,265
20241107,192600,142322160,12060,12060,12060,12060,0
20241107,192500,142322160,12060,12060,12060,12060,0
20241107,192400,142322160,12060,12060,12060,12060,0
20241107,192300,142322160,12060,12060,12060,12060,0
20241107,192200,142322160,12060,12060,12060,12060,0
20241107,192100,142322160,12060,12060,12060,12060,0
20241107,192000,142322160,12060,12060,12060,12060,0
20241107,191900,142322160,12060,12060,12060,12060,0
20241107,191800,142322160,12060,12060,12060,12060,0
20241107,191700,142322160,12060,12060,12060,12060,0
20241107,191600,142322160,12060,12060,12060,12060,0
20241107,191500,142322160,12060,12060,12060,12060,0
20241107,191400,142322160,12060,12060,12060,12060,0
20241107,191300,142322160,12060,12060,12060,12060,0
20241107,191200,142322160,12060,12060,12060,12060,0
20241107,191100,142322160,12060,12060,12060,12060,0
20241107,191000,142322160,12060,12060,12060,12060,0
20241107,190900,142322160,12060,12060,12060,12060,0
20241107,190800,142322160,12060,12060,12060,12060,0
20241107,190700,142322160,12060,12060,12060,12060,0
20241107,190600,142322160,12060,12060,12060,12060,0
20241107,190500,142322160,12060,12060,12060,12060,0
20241107,190400,142322160,12060,12060,12060,12060,0
20241107,190300,142322160,12060,12060,12060,12060,0
20241107,190200,142322160,12060,12060,12060,12060,0
20241107,190100,142322160,12060,12060,12060,12060,0
20241107,190000,142322160,12060,12060,12060,12060,0
20241107,185900,142322160,12060,12060,12060,12060,0
20241107,185800,142322160,12060,12060,12060,12060,0
20241107,185700,142322160,12060,12060,12060,12060,265
20241107,185600,142322160,12060,12060,12060,12060,0
20241107,185500,142322160,12060,12060,12060,12060,0
20241107,185400,142322160,12060,12060,12060,12060,0
20241107,185300,142322160,12060,12060,12060,12060,0
20241107,185200,142322160,12060,12060,12060,12060,0
20241107,185100,142322160,12060,12060,12060,12060,0
20241107,185000,142322160,12060,12060,12060,12060,0
20241107,184900,142322160,12060,12060,12060,12060,0
20241107,184800,142322160,12060,12060,12060,12060,0
20241107,184700,142322160,12060,12060,12060,12060,0
20241107,184600,142322160,12060,12060,12060,12060,0
20241107,184500,142322160,12060,12060,12060,12060,0
20241107,184400,142322160,12060,12060,12060,12060,0
20241107,184300,142322160,12060,12060,12060,12060,0
20241107,184200,142322160,12060,12060,12060,12060,0
20241107,184100,142322160,12060,12060,12060,12060,0
20241107,184000,142322160,12060,12060,12060,12060,0
20241107,183900,142322160,12060,12060,12060,12060,0
20241107,183800,142322160,12060,12060,12060,12060,0
20241107,183700,142322160,12060,12060,12060,12060,0
20241107,183600,142322160,12060,12060,12060,12060,0
20241107,183500,142322160,12060,12060,12060,12060,0
20241107,183400,142322160,12060,12060,12060,12060,0
20241107,183300,142322160,12060,12060,12060,12060,0
20241107,183200,142322160,12060,12060,12060,12060,0
20241107,183100,142322160,12060,12060,12060,12060,0
20241107,183000,142322160,12060,12060,12060,12060,0
20241107,182900,142322160,12060,12060,12060,12060,0
20241107,182800,142322160,12060,12060,12060,12060,0
20241107,182700,142322160,12060,12060,12060,12060,265
20241107,182600,142322160,12060,12060,12060,12060,0
20241107,182500,142322160,12060,12060,12060,12060,0
20241107,182400,142322160,12060,12060,12060,12060,0
20241107,182300,142322160,12060,12060,12060,12060,0
20241107,182200,142322160,12060,12060,12060,12060,0
20241107,182100,142322160,12060,12060,12060,12060,0
20241107,182000,142322160,12060,12060,12060,12060,0
20241107,181900,142322160,12060,12060,12060,12060,0
20241107,181800,142322160,12060,12060,12060,12060,0
20241107,181700,142322160,12060,12060,12060,12060,0
20241107,181600,142322160,12060,12060,12060,12060,0
20241107,181500,142322160,12060,12060,12060,12060,0
20241107,181400,142322160,12060,12060,12060,12060,0
20241107,181300,142322160,12060,12060,12060,12060,0
20241107,181200,142322160,12060,12060,12060,12060,0
20241107,181100,142322160,12060,12060,12060,12060,0
20241107,181000,142322160,12060,12060,12060,12060,0
20241107,180900,142322160,12060,12060,12060,12060,0
20241107,180800,142322160,12060,12060,12060,12060,0
20241107,180700,142322160,12060,12060,12060,12060,0
20241107,180600,142322160,12060,12060,12060,12060,0
20241107,180500,142322160,12060,12060,12060,12060,0
20241107,180400,142322160,12060,12060,12060,12060,0
20241107,180300,142322160,12060,12060,12060,12060,0
20241107,180200,142322160,12060,12060,12060,12060,0
20241107,180100,142322160,12060,12060,12060,12060,0
20241107,180000,142322160,12060,12060,12060,12060,0
20241107,175900,142322160,12060,12060,12060,12060,0
20241107,175800,142322160,12060,12060,12060,12060,0
20241107,175700,142322160,12060,12060,12060,12060,265
20241107,175600,142322160,12060,12060,12060,12060,0
20241107,175500,142322160,12060,12060,12060,12060,0
20241107,175400,142322160,12060,12060,12060,12060,0
20241107,175300,142322160,12060,12060,12060,12060,0
20241107,175200,142322160,12060,12060,12060,12060,0
20241107,175100,142322160,12060,12060,12060,12060,0
20241107,175000,142322160,12060,12060,12060,12060,0
20241107,174900,142322160,12060,12060,12060,12060,0
20241107,174800,142322160,12060,12060,12060,12060,0
20241107,174700,142322160,12060,12060,12060,12060,0
20241107,174600,142322160,12060,12060,12060,12060,0
20241107,174500,142322160,12060,12060,12060,12060,0
20241107,174400,142322160,12060,12060,12060,12060,0
20241107,174300,142322160,12060,12060,12060,12060,0
20241107,174200,142322160,12060,12060,12060,12060,0
20241107,174100,142322160,12060,12060,12060,12060,0
20241107,174000,142322160,12060,12060,12060,12060,0
20241107,173900,142322160,12060,12060,12060,12060,0
20241107,173800,142322160,12060,12060,12060,12060,0
20241107,173700,142322160,12060,12060,12060,12060,0
20241107,173600,142322160,12060,12060,12060,12060,0
20241107,173500,142322160,12060,12060,12060,12060,0
20241107,173400,142322160,12060,12060,12060,12060,0
20241107,173300,142322160,12060,12060,12060,12060,0
20241107,173200,142322160,12060,12060,12060,12060,0
20241107,173100,142322160,12060,12060,12060,12060,0
20241107,173000,142322160,12060,12060,12060,12060,0
20241107,172900,142322160,12060,12060,12060,12060,0
20241107,172800,142322160,12060,12060,12060,12060,0
20241107,172700,142322160,12060,12060,12060,12060,265
20241107,172600,142322160,12060,12060,12060,12060,0
20241107,172500,142322160,12060,12060,12060,12060,0
20241107,172400,142322160,12060,12060,12060,12060,0
20241107,172300,142322160,12060,12060,12060,12060,0
20241107,172200,142322160,12060,12060,12060,12060,0
20241107,172100,142322160,12060,12060,12060,12060,0
20241107,172000,142322160,12060,12060,12060,12060,0
20241107,171900,142322160,12060,12060,12060,12060,0
20241107,171800,142322160,12060,12060,12060,12060,0
20241107,171700,142322160,12060,12060,12060,12060,0
20241107,171600,142322160,12060,12060,12060,12060,0
20241107,171500,142322160,12060,12060,12060,12060,0
20241107,171400,142322160,12060,12060,12060,12060,0
20241107,171300,142322160,12060,12060,12060,12060,0
20241107,171200,142322160,12060,12060,12060,12060,0
20241107,171100,142322160,12060,12060,12060,12060,0
20241107,171000,142322160,12060,12060,12060,12060,0
20241107,170900,142322160,12060,12060,12060,12060,0
20241107,170800,142322160,12060,12060,12060,12060,0
20241107,170700,142322160,12060,12060,12060,12060,0
20241107,170600,142322160,12060,12060,12060,12060,0
20241107,170500,142322160,12060,12060,12060,12060,0
20241107,170400,142322160,12060,12060,12060,12060,0
20241107,170300,142322160,12060,12060,12060,12060,0
20241107,170200,142322160,12060,12060,12060,12060,0
20241107,170100,142322160,12060,12060,12060,12060,0
20241107,170000,142322160,12060,12060,12060,12060,0
20241107,165900,142322160,12060,12060,12060,12060,0
20241107,165800,142322160,12060,12060,12060,12060,0
20241107,165700,142322160,12060,12060,12060,12060,265
20241107,165600,142322160,12060,12060,12060,12060,0
20241107,165500,142322160,12060,12060,12060,12060,0
20241107,165400,142322160,12060,12060,12060,12060,0
20241107,165300,142322160,12060,12060,12060,12060,0
20241107,165200,142322160,12060,12060,12060,12060,0
20241107,165100,142322160,12060,12060,12060,12060,0
20241107,165000,142322160,12060,12060,12060,12060,0
20241107,164900,142322160,12060,12060,12060,12060,0
20241107,164800,142322160,12060,12060,12060,12060,0
20241107,164700,142322160,12060,12060,12060,12060,0
20241107,164600,142322160,12060,12060,12060,12060,0
20241107,164500,142322160,12060,12060,12060,12060,0
20241107,164400,142322160,12060,12060,12060,12060,0
20241107,164300,142322160,12060,12060,12060,12060,0
20241107,164200,142322160,12060,12060,12060,12060,0
20241107,164100,142322160,12060,12060,12060,12060,0
20241107,164000,142322160,12060,12060,12060,12060,0
20241107,163900,142322160,12060,12060,12060,12060,0
20241107,163800,142322160,12060,12060,12060,12060,0
20241107,163700,142322160,12060,12060,12060,12060,0
20241107,163600,142322160,12060,12060,12060,12060,0
20241107,163500,142322160,12060,12060,12060,12060,0
20241107,163400,142322160,12060,12060,12060,12060,0
20241107,163300,142322160,12060,12060,12060,12060,0
20241107,163200,142322160,12060,12060,12060,12060,0
20241107,163100,142322160,12060,12060,12060,12060,0
20241107,163000,142322160,12060,12060,12060,12060,0
20241107,162900,142322160,12060,12060,12060,12060,0
20241107,162800,142322160,12060,12060,12060,12060,0
20241107,162700,142322160,12060,12060,12060,12060,265
20241107,162600,142322160,12060,12060,12060,12060,0
20241107,162500,142322160,12060,12060,12060,12060,0
20241107,162400,142322160,12060,12060,12060,12060,0
20241107,162300,142322160,12060,12060,12060,12060,0
20241107,162200,142322160,12060,12060,12060,12060,0
20241107,162100,142322160,12060,12060,12060,12060,0
20241107,162000,142322160,12060,12060,12060,12060,0
20241107,161900,142322160,12060,12060,12060,12060,0
20241107,161800,142322160,12060,12060,12060,12060,0
20241107,161700,142322160,12060,12060,12060,12060,0
20241107,161600,142322160,12060,12060,12060,12060,0
20241107,161500,142322160,12060,12060,12060,12060,0
20241107,161400,142322160,12060,12060,12060,12060,0
20241107,161300,142322160,12060,12060,12060,12060,0
20241107,161200,142322160,12060,12060,12060,12060,0
20241107,161100,142322160,12060,12060,12060,12060,0
20241107,161000,142322160,12060,12060,12060,12060,0
20241107,160900,142322160,12060,12060,12060,12060,0
20241107,160800,142322160,12060,12060,12060,12060,0
20241107,160700,142322160,12060,12060,12060,12060,0
20241107,160600,142322160,12060,12060,12060,12060,0
20241107,160500,142322160,12060,12060,12060,12060,0
20241107,160400,142322160,12060,12060,12060,12060,0
20241107,160300,142322160,12060,12060,12060,12060,0
20241107,160200,142322160,12060,12060,12060,12060,0
20241107,160100,142322160,12060,12060,12060,12060,0
20241107,160000,142322160,12060,12060,12060,12060,0
20241107,155900,142322160,12060,12060,12060,12060,0
20241107,155800,142322160,12060,12060,12060,12060,0
20241107,155700,142322160,12060,12060,12060,12060,265
20241107,155600,142322160,12060,12060,12060,12060,0
20241107,155500,142322160,12060,12060,12060,12060,0
20241107,155400,142322160,12060,12060,12060,12060,0
20241107,155300,142322160,12060,12060,12060,12060,0
20241107,155200,142322160,12060,12060,12060,12060,0
20241107,155100,142322160,12060,12060,12060,12060,0
20241107,155000,142322160,12060,12060,12060,12060,0
20241107,154900,142322160,12060,12060,12060,12060,0
20241107,154800,142322160,12060,12060,12060,12060,0
20241107,154700,142322160,12060,12060,12060,12060,0
20241107,154600,142322160,12060,12060,12060,12060,0
20241107,154500,142322160,12060,12060,12060,12060,0
20241107,154400,142322160,12060,12060,12060,12060,0
20241107,154300,142322160,12060,12060,12060,12060,0
20241107,154200,142322160,12060,12060,12060,12060,0
20241107,154100,142322160,12060,12060,12060,12060,0
20241107,154000,142322160,12060,12060,12060,12060,0
20241107,153900,142322160,12060,12060,12060,12060,0
20241107,153800,142322160,12060,12060,12060,12060,0
20241107,153700,142322160,12060,12060,12060,12060,0
20241107,153600,142322160,12060,12060,12060,12060,0
20241107,153500,142322160,12060,12060,12060,12060,0
20241107,153400,142322160,12060,12060,12060,12060,0
20241107,153300,142322160,12060,12060,12060,12060,0
20241107,153200,142322160,12060,12060,12060,12060,0
20241107,153100,142322160,12060,12060,12060,12060,0
20241107,153000,142322160,12060,12060,12060,12060,265
20241107,152900,139126260,12060,12060,12060,12060,0
20241107,152800,139126260,12060,12060,12060,12060,0
20241107,152700,139126260,12060,12060,12060,12060,0
20241107,152600,139126260,12060,12060,12060,12060,0
20241107,152500,139126260,12060,12060,12060,12060,0
20241107,152400,139126260,12060,12060,12060,12060,0
20241107,152300,139126260,12060,12060,12060,12060,0
20241107,152200,139126260,12060,12060,12060,12060,0
20241107,152100,139126260,12060,12060,12060,12060,0
20241107,152000,139126260,12060,12060,12060,12060,0
20241107,151900,139126260,12060,12060,12060,12060,0
20241107,151800,139126260,12060,12060,12060,12060,0
20241107,151700,139126260,12060,12060,12060,12060,400
20241107,151600,134302260,12120,12120,12120,12120,0
20241107,151500,134302260,12120,12120,12120,12120,82
20241107,151400,133308420,12130,12130,12130,12130,0
20241107,151300,133308420,12130,12130,12130,12130,0
20241107,151200,133308420,12130,12130,12130,12130,0
20241107,151100,133308420,12130,12130,12130,12130,0
20241107,151000,133308420,12130,12130,12130,12130,0
20241107,150900,133308420,12130,12130,12130,12130,0
20241107,150800,133308420,12130,12130,12130,12130,0
20241107,150700,133308420,12130,12130,12130,12130,0
20241107,150600,133308420,12130,12130,12130,12130,0
20241107,150500,133308420,12130,12130,12130,12130,0
20241107,150400,133308420,12130,12130,12130,12130,1
20241107,150300,133296290,12060,12060,12060,12060,150
20241107,150200,131487290,12130,12130,12130,12130,0
20241107,150100,131487290,12130,12070,12130,12060,462
20241107,150000,125915250,12130,12070,12130,12070,51
20241107,145900,125297170,12120,12120,12120,12120,0
20241107,145800,125297170,12120,12120,12120,12120,1
20241107,145700,125285050,12070,12070,12070,12070,0
20241107,145600,125285050,12070,12070,12070,12070,0
20241107,145500,125285050,12070,12070,12070,12070,0
20241107,145400,125285050,12070,12080,12080,12070,30
20241107,145300,124922940,12130,12130,12130,12130,0
20241107,145200,124922940,12130,12130,12130,12130,0
20241107,145100,124922940,12130,12130,12130,12130,0
20241107,145000,124922940,12130,12130,12130,12130,1
20241107,144900,124910810,12080,12080,12080,12080,11
20241107,144800,124777930,12080,12080,12080,12080,110
20241107,144700,123449130,12080,12100,12100,12080,456
20241107,144600,117937350,12130,12130,12130,12130,6
20241107,144500,117864570,12130,12130,12130,12130,10
20241107,144400,117743270,12150,12090,12150,12090,11
20241107,144300,117610220,12090,12090,12090,12090,7
20241107,144200,117525590,12090,12090,12090,12090,0
20241107,144100,117525590,12090,12090,12090,12090,0
20241107,144000,117525590,12090,12090,12090,12090,0
20241107,143900,117525590,12090,12090,12090,12090,23
20241107,143800,117247520,12110,12110,12110,12110,0
20241107,143700,117247520,12110,12110,12110,12110,1
20241107,143600,117235410,12110,12110,12110,12110,0
20241107,143500,117235410,12110,12110,12110,12110,0
20241107,143400,117235410,12110,12110,12110,12110,0
20241107,143300,117235410,12110,12110,12110,12110,0
20241107,143200,117235410,12110,12110,12110,12110,0
20241107,143100,117235410,12110,12110,12110,12110,0
20241107,143000,117235410,12110,12110,12110,12110,0
20241107,142900,117235410,12110,12110,12110,12110,0
20241107,142800,117235410,12110,12110,12110,12110,1
20241107,142700,117223300,12090,12090,12090,12090,30
20241107,142600,116860600,12090,12090,12090,12090,0
20241107,142500,116860600,12090,12090,12090,12090,0
20241107,142400,116860600,12090,12100,12100,12090,400
20241107,142300,112024540,12100,12100,12100,12100,0
20241107,142200,112024540,12100,12100,12100,12100,0
20241107,142100,112024540,12100,12110,12110,12100,255
20241107,142000,108937480,12110,12110,12110,12110,0
20241107,141900,108937480,12110,12110,12110,12110,0
20241107,141800,108937480,12110,12110,12110,12110,10
20241107,141700,108816380,12120,12120,12120,12120,0
20241107,141600,108816380,12120,12120,12120,12120,1
20241107,141500,108804260,12120,12120,12120,12120,0
20241107,141400,108804260,12120,12120,12120,12120,0
20241107,141300,108804260,12120,12130,12150,12120,519
20241107,141200,102510400,12130,12130,12130,12130,5
20241107,141100,102449750,12120,12120,12120,12120,124
20241107,141000,100946870,12130,12130,12130,12130,1
20241107,140900,100934740,12120,12120,12120,12120,0
20241107,140800,100934740,12120,12120,12120,12120,0
20241107,140700,100934740,12120,12120,12120,12120,0
20241107,140600,100934740,12120,12120,12120,12120,0
20241107,140500,100934740,12120,12120,12120,12120,0
20241107,140400,100934740,12120,12120,12120,12120,200
20241107,140300,98510740,12130,12130,12130,12130,1
20241107,140200,98498610,12130,12130,12130,12130,0
20241107,140100,98498610,12130,12130,12130,12130,0
20241107,140000,98498610,12130,12130,12130,12130,5
20241107,135900,98437960,12130,12130,12130,12130,0
20241107,135800,98437960,12130,12130,12130,12130,0
20241107,135700,98437960,12130,12130,12130,12130,0
20241107,135600,98437960,12130,12130,12130,12130,0
20241107,135500,98437960,12130,12130,12130,12130,0
20241107,135400,98437960,12130,12130,12130,12130,0
20241107,135300,98437960,12130,12130,12130,12130,11
20241107,135200,98304530,12130,12130,12130,12130,0
20241107,135100,98304530,12130,12130,12130,12130,0
20241107,135000,98304530,12130,12130,12130,12130,0
20241107,134900,98304530,12130,12130,12130,12130,0
20241107,134800,98304530,12130,12130,12130,12130,10
20241107,134700,98183230,12140,12140,12140,12140,0
20241107,134600,98183230,12140,12140,12140,12140,0
20241107,134500,98183230,12140,12140,12140,12140,0
20241107,134400,98183230,12140,12140,12140,12140,0
20241107,134300,98183230,12140,12140,12140,12140,0
20241107,134200,98183230,12140,12140,12140,12140,0
20241107,134100,98183230,12140,12140,12140,12140,0
20241107,134000,98183230,12140,12140,12140,12140,0
20241107,133900,98183230,12140,12140,12140,12140,0
20241107,133800,98183230,12140,12140,12140,12140,0
20241107,133700,98183230,12140,12140,12140,12140,0
20241107,133600,98183230,12140,12140,12140,12140,1
20241107,133500,98171090,12130,12130,12130,12130,0
20241107,133400,98171090,12130,12130,12130,12130,0
20241107,133300,98171090,12130,12130,12130,12130,0
20241107,133200,98171090,12130,12130,12130,12130,0
20241107,133100,98171090,12130,12130,12130,12130,0
20241107,133000,98171090,12130,12140,12140,12130,123
20241107,132900,96679030,12150,12150,12150,12150,4
20241107,132800,96630430,12160,12160,12160,12160,0
20241107,132700,96630430,12160,12160,12160,12160,0
20241107,132600,96630430,12160,12160,12160,12160,0
20241107,132500,96630430,12160,12160,12160,12160,0
20241107,132400,96630430,12160,12160,12160,12160,6
20241107,132300,96557470,12160,12160,12160,12160,0
20241107,132200,96557470,12160,12160,12160,12160,5
20241107,132100,96496670,12160,12160,12160,12160,0
20241107,132000,96496670,12160,12160,12160,12160,0
20241107,131900,96496670,12160,12160,12160,12160,0
20241107,131800,96496670,12160,12160,12160,12160,0
20241107,131700,96496670,12160,12160,12160,12160,0
20241107,131600,96496670,12160,12160,12160,12160,1
20241107,131500,96484510,12130,12130,12130,12130,0
20241107,131400,96484510,12130,12130,12130,12130,0
20241107,131300,96484510,12130,12130,12130,12130,1
20241107,131200,96472380,12160,12160,12160,12160,0
20241107,131100,96472380,12160,12160,12160,12160,0
20241107,131000,96472380,12160,12160,12160,12160,0
20241107,130900,96472380,12160,12160,12160,12160,0
20241107,130800,96472380,12160,12160,12160,12160,0
20241107,130700,96472380,12160,12160,12160,12160,0
20241107,130600,96472380,12160,12160,12160,12160,0
20241107,130500,96472380,12160,12160,12160,12160,0
20241107,130400,96472380,12160,12160,12160,12160,0
20241107,130300,96472380,12160,12160,12160,12160,0
20241107,130200,96472380,12160,12160,12160,12160,0
20241107,130100,96472380,12160,12160,12160,12160,0
20241107,130000,96472380,12160,12160,12160,12160,0
20241107,125900,96472380,12160,12160,12160,12160,3
20241107,125800,96435900,12170,12170,12170,12170,0
20241107,125700,96435900,12170,12170,12170,12170,0
20241107,125600,96435900,12170,12170,12170,12170,0
20241107,125500,96435900,12170,12170,12170,12170,0
20241107,125400,96435900,12170,12170,12170,12170,0
20241107,125300,96435900,12170,12170,12170,12170,0
20241107,125200,96435900,12170,12170,12170,12170,0
20241107,125100,96435900,12170,12170,12170,12170,0
20241107,125000,96435900,12170,12170,12170,12170,20
20241107,124900,96192500,12120,12140,12140,12120,244
20241107,124800,93234660,12150,12150,12150,12150,79
20241107,124700,92274810,12150,12160,12160,12150,2
20241107,124600,92250500,12170,12170,12170,12170,0
20241107,124500,92250500,12170,12170,12170,12170,39
20241107,124400,91775870,12170,12170,12170,12170,0
20241107,124300,91775870,12170,12170,12170,12170,0
20241107,124200,91775870,12170,12170,12170,12170,2
20241107,124100,91751530,12170,12170,12170,12170,0
20241107,124000,91751530,12170,12170,12170,12170,0
20241107,123900,91751530,12170,12170,12170,12170,1
20241107,123800,91739360,12180,12180,12180,12180,0
20241107,123700,91739360,12180,12180,12180,12180,0
20241107,123600,91739360,12180,12180,12180,12180,0
20241107,123500,91739360,12180,12180,12180,12180,0
20241107,123400,91739360,12180,12180,12180,12180,1
20241107,123300,91727180,12180,12180,12180,12180,0
20241107,123200,91727180,12180,12180,12180,12180,0
20241107,123100,91727180,12180,12180,12180,12180,0
20241107,123000,91727180,12180,12180,12180,12180,0
20241107,122900,91727180,12180,12180,12180,12180,0
20241107,122800,91727180,12180,12180,12180,12180,0
20241107,122700,91727180,12180,12180,12180,12180,0
20241107,122600,91727180,12180,12180,12180,12180,4
20241107,122500,91678460,12180,12180,12180,12180,1
20241107,122400,91666280,12180,12180,12180,12180,0
20241107,122300,91666280,12180,12180,12180,12180,0
20241107,122200,91666280,12180,12180,12180,12180,0
20241107,122100,91666280,12180,12180,12180,12180,2
20241107,122000,91641920,12180,12180,12180,12180,0
20241107,121900,91641920,12180,12180,12180,12180,0
20241107,121800,91641920,12180,12180,12180,12180,0
20241107,121700,91641920,12180,12180,12180,12180,0
20241107,121600,91641920,12180,12180,12180,12180,0
20241107,121500,91641920,12180,12180,12180,12180,1
20241107,121400,91629740,12180,12180,12180,12180,0
20241107,121300,91629740,12180,12180,12180,12180,2
20241107,121200,91605380,12180,12180,12180,12180,8
20241107,121100,91507940,12180,12180,12180,12180,0
20241107,121000,91507940,12180,12180,12180,12180,0
20241107,120900,91507940,12180,12180,12180,12180,0
20241107,120800,91507940,12180,12180,12180,12180,0
20241107,120700,91507940,12180,12180,12180,12180,0
20241107,120600,91507940,12180,12180,12180,12180,0
20241107,120500,91507940,12180,12180,12180,12180,11
20241107,120400,91373960,12110,12110,12110,12110,0
20241107,120300,91373960,12110,12110,12110,12110,0
20241107,120200,91373960,12110,12110,12110,12110,0
20241107,120100,91373960,12110,12110,12110,12110,0
20241107,120000,91373960,12110,12110,12110,12110,0
20241107,115900,91373960,12110,12110,12110,12110,0
20241107,115800,91373960,12110,12110,12110,12110,0
20241107,115700,91373960,12110,12110,12110,12110,0
20241107,115600,91373960,12110,12110,12110,12110,0
20241107,115500,91373960,12110,12120,12120,12110,131
20241107,115400,89786980,12190,12190,12190,12190,0
20241107,115300,89786980,12190,12190,12190,12190,0
20241107,115200,89786980,12190,12190,12190,12190,0
20241107,115100,89786980,12190,12190,12190,12190,0
20241107,115000,89786980,12190,12120,12190,12120,4
20241107,114900,89738360,12120,12120,12120,12120,0
20241107,114800,89738360,12120,12120,12120,12120,0
20241107,114700,89738360,12120,12120,12120,12120,1
20241107,114600,89726240,12190,12190,12190,12190,0
20241107,114500,89726240,12190,12190,12190,12190,0
20241107,114400,89726240,12190,12190,12190,12190,0
20241107,114300,89726240,12190,12190,12190,12190,0
20241107,114200,89726240,12190,12190,12190,12190,0
20241107,114100,89726240,12190,12190,12190,12190,0
20241107,114000,89726240,12190,12190,12190,12190,0
20241107,113900,89726240,12190,12190,12190,12190,0
20241107,113800,89726240,12190,12190,12190,12190,0
20241107,113700,89726240,12190,12190,12190,12190,0
20241107,113600,89726240,12190,12190,12190,12190,0
20241107,113500,89726240,12190,12190,12190,12190,40
20241107,113400,89238640,12200,12190,12200,12190,80
20241107,113300,88263210,12200,12160,12200,12160,100
20241107,113200,87044810,12160,12160,12160,12160,0
20241107,113100,87044810,12160,12160,12160,12160,1
20241107,113000,87032650,12100,12100,12100,12100,0
20241107,112900,87032650,12100,12100,12100,12100,0
20241107,112800,87032650,12100,12100,12100,12100,0
20241107,112700,87032650,12100,12100,12100,12100,0
20241107,112600,87032650,12100,12100,12100,12100,0
20241107,112500,87032650,12100,12100,12100,12100,82
20241107,112400,86040450,12100,12100,12100,12100,0
20241107,112300,86040450,12100,12100,12100,12100,0
20241107,112200,86040450,12100,12100,12100,12100,0
20241107,112100,86040450,12100,12100,12100,12100,0
20241107,112000,86040450,12100,12120,12120,12100,918
20241107,111900,74929720,12160,12160,12160,12160,0
20241107,111800,74929720,12160,12160,12160,12160,0
20241107,111700,74929720,12160,12160,12160,12160,0
20241107,111600,74929720,12160,12160,12160,12160,1
20241107,111500,74917560,12160,12160,12160,12160,0
20241107,111400,74917560,12160,12160,12160,12160,0
20241107,111300,74917560,12160,12160,12160,12160,0
20241107,111200,74917560,12160,12160,12160,12160,12
20241107,111100,74771640,12160,12160,12160,12160,0
20241107,111000,74771640,12160,12160,12160,12160,0
20241107,110900,74771640,12160,12160,12160,12160,0
20241107,110800,74771640,12160,12160,12160,12160,0
20241107,110700,74771640,12160,12160,12160,12160,0
20241107,110600,74771640,12160,12160,12160,12160,1
20241107,110500,74759480,12110,12110,12110,12110,0
20241107,110400,74759480,12110,12110,12110,12110,0
20241107,110300,74759480,12110,12110,12110,12110,0
20241107,110200,74759480,12110,12110,12110,12110,0
20241107,110100,74759480,12110,12110,12110,12110,0
20241107,110000,74759480,12110,12110,12110,12110,0
20241107,105900,74759480,12110,12110,12110,12110,0
20241107,105800,74759480,12110,12110,12110,12110,0
20241107,105700,74759480,12110,12110,12110,12110,0
20241107,105600,74759480,12110,12110,12110,12110,202
20241107,105500,72313260,12160,12160,12160,12160,10
20241107,105400,72191660,12160,12160,12160,12160,3
20241107,105300,72155180,12160,12140,12160,12140,127
20241107,105200,70611140,12140,12140,12140,12140,0
20241107,105100,70611140,12140,12140,12140,12140,0
20241107,105000,70611140,12140,12140,12140,12140,0
20241107,104900,70611140,12140,12140,12140,12140,0
20241107,104800,70611140,12140,12140,12140,12140,0
20241107,104700,70611140,12140,12140,12140,12140,0
20241107,104600,70611140,12140,12140,12140,12140,0
20241107,104500,70611140,12140,12140,12140,12140,0
20241107,104400,70611140,12140,12140,12140,12140,0
20241107,104300,70611140,12140,12140,12140,12140,0
20241107,104200,70611140,12140,12140,12140,12140,1
20241107,104100,70599000,12110,12130,12130,12110,150
20241107,104000,68781950,12130,12130,12130,12130,0
20241107,103900,68781950,12130,12130,12130,12130,0
20241107,103800,68781950,12130,12140,12140,12130,155
20241107,103700,66901150,12140,12140,12140,12140,0
20241107,103600,66901150,12140,12140,12140,12140,0
20241107,103500,66901150,12140,12140,12140,12140,0
20241107,103400,66901150,12140,12140,12140,12140,0
20241107,103300,66901150,12140,12140,12140,12140,1
20241107,103200,66889010,12140,12140,12140,12140,0
20241107,103100,66889010,12140,12140,12140,12140,0
20241107,103000,66889010,12140,12140,12140,12140,0
20241107,102900,66889010,12140,12140,12140,12140,0
20241107,102800,66889010,12140,12140,12140,12140,27
20241107,102700,66561230,12140,12140,12140,12140,0
20241107,102600,66561230,12140,12140,12140,12140,30
20241107,102500,66197030,12140,12140,12140,12140,40
20241107,102400,65711430,12150,12150,12150,12150,61
20241107,102300,64970280,12160,12160,12160,12160,0
20241107,102200,64970280,12160,12160,12160,12160,46
20241107,102100,64410920,12170,12170,12170,12170,6
20241107,102000,64337900,12210,12210,12210,12210,0
20241107,101900,64337900,12210,12210,12210,12210,1
20241107,101800,64325690,12170,12170,12170,12170,0
20241107,101700,64325690,12170,12170,12170,12170,0
20241107,101600,64325690,12170,12170,12170,12170,113
20241107,101500,62950480,12160,12160,12160,12160,1
20241107,101400,62938320,12150,12150,12150,12150,0
20241107,101300,62938320,12150,12150,12150,12150,0
20241107,101200,62938320,12150,12160,12160,12150,700
20241107,101100,54432710,12160,12160,12160,12160,0
20241107,101000,54432710,12160,12160,12160,12160,0
20241107,100900,54432710,12160,12160,12160,12160,0
20241107,100800,54432710,12160,12160,12160,12160,0
20241107,100700,54432710,12160,12160,12160,12160,50
20241107,100600,53824710,12160,12170,12170,12160,78
20241107,100500,52875730,12210,12210,12210,12210,1
20241107,100400,52863520,12210,12210,12210,12210,0
20241107,100300,52863520,12210,12210,12210,12210,0
20241107,100200,52863520,12210,12210,12210,12210,1
20241107,100100,52851310,12150,12170,12170,12150,100
20241107,100000,51635950,12210,12210,12210,12210,0
20241107,095900,51635950,12210,12210,12210,12210,4
20241107,095800,51587110,12220,12220,12220,12220,0
20241107,095700,51587110,12220,12220,12220,12220,0
20241107,095600,51587110,12220,12220,12220,12220,0
20241107,095500,51587110,12220,12220,12220,12220,0
20241107,095400,51587110,12220,12220,12220,12220,0
20241107,095300,51587110,12220,12220,12220,12220,1
20241107,095200,51574890,12160,12160,12160,12160,0
20241107,095100,51574890,12160,12170,12170,12160,10
20241107,095000,51453280,12210,12210,12210,12210,0
20241107,094900,51453280,12210,12210,12210,12210,0
20241107,094800,51453280,12210,12210,12210,12210,0
20241107,094700,51453280,12210,12210,12210,12210,0
20241107,094600,51453280,12210,12210,12210,12210,0
20241107,094500,51453280,12210,12210,12210,12210,0
20241107,094400,51453280,12210,12210,12210,12210,0
20241107,094300,51453280,12210,12210,12210,12210,0
20241107,094200,51453280,12210,12210,12210,12210,39
20241107,094100,50977090,12210,12210,12210,12210,0
20241107,094000,50977090,12210,12210,12210,12210,2
20241107,093900,50952670,12150,12150,12150,12150,0
20241107,093800,50952670,12150,12200,12200,12150,100
20241107,093700,49736110,12210,12210,12210,12210,0
20241107,093600,49736110,12210,12210,12210,12210,0
20241107,093500,49736110,12210,12210,12210,12210,1
20241107,093400,49723900,12210,12210,12210,12210,1
20241107,093300,49711690,12210,12210,12210,12210,4
20241107,093200,49662850,12210,12210,12210,12210,10
20241107,093100,49540750,12200,12200,12200,12200,17
20241107,093000,49333350,12210,12210,12210,12210,11
20241107,092900,49199040,12210,12210,12210,12210,4
20241107,092800,49150200,12210,12210,12210,12210,2
20241107,092700,49125780,12190,12190,12190,12190,0
20241107,092600,49125780,12190,12190,12190,12190,14
20241107,092500,48955120,12190,12190,12190,12190,202
20241107,092400,46492740,12160,12160,12160,12160,0
20241107,092300,46492740,12160,12170,12170,12160,44
20241107,092200,45957560,12190,12190,12190,12190,2
20241107,092100,45933180,12190,12190,12190,12190,0
20241107,092000,45933180,12190,12200,12200,12190,10
20241107,091900,45811270,12210,12210,12210,12210,0
20241107,091800,45811270,12210,12200,12210,12200,20
20241107,091700,45567170,12210,12210,12210,12210,0
20241107,091600,45567170,12210,12210,12210,12210,9
20241107,091500,45457280,12230,12230,12230,12230,1
20241107,091400,45445050,12250,12250,12250,12250,29
20241107,091300,45089800,12300,12270,12300,12250,725
20241107,091200,36205270,12270,12270,12270,12270,99
20241107,091100,34990540,12300,12300,12300,12300,80
20241107,091000,34006540,12300,12320,12320,12300,37
20241107,090900,33551420,12270,12330,12330,12270,320
20241107,090800,29618850,12330,12290,12330,12280,38
20241107,090700,29151950,12340,12330,12340,12330,101
20241107,090600,27906270,12340,12310,12340,12270,203
20241107,090500,25414370,12260,12310,12310,12260,321
20241107,090400,21478560,12260,12310,12380,12260,1425
20241107,090300,3943440,12380,12320,12380,12310,159
20241107,090200,1984370,12320,12310,12380,12310,141
20241107,090100,245960,12310,12300,12310,12300,17
20241107,090000,36820,12280,12270,12280,12270,3