KissMeData/413640/min/candle-20241107.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241107,212600,164351910,8130,8130,8130,8130,100
20241107,212500,164351910,8130,8130,8130,8130,0
20241107,212400,164351910,8130,8130,8130,8130,0
20241107,212300,164351910,8130,8130,8130,8130,0
20241107,212200,164351910,8130,8130,8130,8130,0
20241107,212100,164351910,8130,8130,8130,8130,0
20241107,212000,164351910,8130,8130,8130,8130,0
20241107,211900,164351910,8130,8130,8130,8130,0
20241107,211800,164351910,8130,8130,8130,8130,0
20241107,211700,164351910,8130,8130,8130,8130,0
20241107,211600,164351910,8130,8130,8130,8130,0
20241107,211500,164351910,8130,8130,8130,8130,0
20241107,211400,164351910,8130,8130,8130,8130,0
20241107,211300,164351910,8130,8130,8130,8130,0
20241107,211200,164351910,8130,8130,8130,8130,0
20241107,211100,164351910,8130,8130,8130,8130,0
20241107,211000,164351910,8130,8130,8130,8130,0
20241107,210900,164351910,8130,8130,8130,8130,0
20241107,210800,164351910,8130,8130,8130,8130,0
20241107,210700,164351910,8130,8130,8130,8130,0
20241107,210600,164351910,8130,8130,8130,8130,0
20241107,210500,164351910,8130,8130,8130,8130,0
20241107,210400,164351910,8130,8130,8130,8130,0
20241107,210300,164351910,8130,8130,8130,8130,0
20241107,210200,164351910,8130,8130,8130,8130,0
20241107,210100,164351910,8130,8130,8130,8130,0
20241107,210000,164351910,8130,8130,8130,8130,0
20241107,205900,164351910,8130,8130,8130,8130,0
20241107,205800,164351910,8130,8130,8130,8130,0
20241107,205700,164351910,8130,8130,8130,8130,0
20241107,205600,164351910,8130,8130,8130,8130,100
20241107,205500,164351910,8130,8130,8130,8130,0
20241107,205400,164351910,8130,8130,8130,8130,0
20241107,205300,164351910,8130,8130,8130,8130,0
20241107,205200,164351910,8130,8130,8130,8130,0
20241107,205100,164351910,8130,8130,8130,8130,0
20241107,205000,164351910,8130,8130,8130,8130,0
20241107,204900,164351910,8130,8130,8130,8130,0
20241107,204800,164351910,8130,8130,8130,8130,0
20241107,204700,164351910,8130,8130,8130,8130,0
20241107,204600,164351910,8130,8130,8130,8130,0
20241107,204500,164351910,8130,8130,8130,8130,0
20241107,204400,164351910,8130,8130,8130,8130,0
20241107,204300,164351910,8130,8130,8130,8130,0
20241107,204200,164351910,8130,8130,8130,8130,0
20241107,204100,164351910,8130,8130,8130,8130,0
20241107,204000,164351910,8130,8130,8130,8130,0
20241107,203900,164351910,8130,8130,8130,8130,0
20241107,203800,164351910,8130,8130,8130,8130,0
20241107,203700,164351910,8130,8130,8130,8130,0
20241107,203600,164351910,8130,8130,8130,8130,0
20241107,203500,164351910,8130,8130,8130,8130,0
20241107,203400,164351910,8130,8130,8130,8130,0
20241107,203300,164351910,8130,8130,8130,8130,0
20241107,203200,164351910,8130,8130,8130,8130,0
20241107,203100,164351910,8130,8130,8130,8130,0
20241107,203000,164351910,8130,8130,8130,8130,0
20241107,202900,164351910,8130,8130,8130,8130,0
20241107,202800,164351910,8130,8130,8130,8130,0
20241107,202700,164351910,8130,8130,8130,8130,0
20241107,202600,164351910,8130,8130,8130,8130,100
20241107,202500,164351910,8130,8130,8130,8130,0
20241107,202400,164351910,8130,8130,8130,8130,0
20241107,202300,164351910,8130,8130,8130,8130,0
20241107,202200,164351910,8130,8130,8130,8130,0
20241107,202100,164351910,8130,8130,8130,8130,0
20241107,202000,164351910,8130,8130,8130,8130,0
20241107,201900,164351910,8130,8130,8130,8130,0
20241107,201800,164351910,8130,8130,8130,8130,0
20241107,201700,164351910,8130,8130,8130,8130,0
20241107,201600,164351910,8130,8130,8130,8130,0
20241107,201500,164351910,8130,8130,8130,8130,0
20241107,201400,164351910,8130,8130,8130,8130,0
20241107,201300,164351910,8130,8130,8130,8130,0
20241107,201200,164351910,8130,8130,8130,8130,0
20241107,201100,164351910,8130,8130,8130,8130,0
20241107,201000,164351910,8130,8130,8130,8130,0
20241107,200900,164351910,8130,8130,8130,8130,0
20241107,200800,164351910,8130,8130,8130,8130,0
20241107,200700,164351910,8130,8130,8130,8130,0
20241107,200600,164351910,8130,8130,8130,8130,0
20241107,200500,164351910,8130,8130,8130,8130,0
20241107,200400,164351910,8130,8130,8130,8130,0
20241107,200300,164351910,8130,8130,8130,8130,0
20241107,200200,164351910,8130,8130,8130,8130,0
20241107,200100,164351910,8130,8130,8130,8130,0
20241107,200000,164351910,8130,8130,8130,8130,0
20241107,195900,164351910,8130,8130,8130,8130,0
20241107,195800,164351910,8130,8130,8130,8130,0
20241107,195700,164351910,8130,8130,8130,8130,0
20241107,195600,164351910,8130,8130,8130,8130,100
20241107,195500,164351910,8130,8130,8130,8130,0
20241107,195400,164351910,8130,8130,8130,8130,0
20241107,195300,164351910,8130,8130,8130,8130,0
20241107,195200,164351910,8130,8130,8130,8130,0
20241107,195100,164351910,8130,8130,8130,8130,0
20241107,195000,164351910,8130,8130,8130,8130,0
20241107,194900,164351910,8130,8130,8130,8130,0
20241107,194800,164351910,8130,8130,8130,8130,0
20241107,194700,164351910,8130,8130,8130,8130,0
20241107,194600,164351910,8130,8130,8130,8130,0
20241107,194500,164351910,8130,8130,8130,8130,0
20241107,194400,164351910,8130,8130,8130,8130,0
20241107,194300,164351910,8130,8130,8130,8130,0
20241107,194200,164351910,8130,8130,8130,8130,0
20241107,194100,164351910,8130,8130,8130,8130,0
20241107,194000,164351910,8130,8130,8130,8130,0
20241107,193900,164351910,8130,8130,8130,8130,0
20241107,193800,164351910,8130,8130,8130,8130,0
20241107,193700,164351910,8130,8130,8130,8130,0
20241107,193600,164351910,8130,8130,8130,8130,0
20241107,193500,164351910,8130,8130,8130,8130,0
20241107,193400,164351910,8130,8130,8130,8130,0
20241107,193300,164351910,8130,8130,8130,8130,0
20241107,193200,164351910,8130,8130,8130,8130,0
20241107,193100,164351910,8130,8130,8130,8130,0
20241107,193000,164351910,8130,8130,8130,8130,0
20241107,192900,164351910,8130,8130,8130,8130,0
20241107,192800,164351910,8130,8130,8130,8130,0
20241107,192700,164351910,8130,8130,8130,8130,0
20241107,192600,164351910,8130,8130,8130,8130,100
20241107,192500,164351910,8130,8130,8130,8130,0
20241107,192400,164351910,8130,8130,8130,8130,0
20241107,192300,164351910,8130,8130,8130,8130,0
20241107,192200,164351910,8130,8130,8130,8130,0
20241107,192100,164351910,8130,8130,8130,8130,0
20241107,192000,164351910,8130,8130,8130,8130,0
20241107,191900,164351910,8130,8130,8130,8130,0
20241107,191800,164351910,8130,8130,8130,8130,0
20241107,191700,164351910,8130,8130,8130,8130,0
20241107,191600,164351910,8130,8130,8130,8130,0
20241107,191500,164351910,8130,8130,8130,8130,0
20241107,191400,164351910,8130,8130,8130,8130,0
20241107,191300,164351910,8130,8130,8130,8130,0
20241107,191200,164351910,8130,8130,8130,8130,0
20241107,191100,164351910,8130,8130,8130,8130,0
20241107,191000,164351910,8130,8130,8130,8130,0
20241107,190900,164351910,8130,8130,8130,8130,0
20241107,190800,164351910,8130,8130,8130,8130,0
20241107,190700,164351910,8130,8130,8130,8130,0
20241107,190600,164351910,8130,8130,8130,8130,0
20241107,190500,164351910,8130,8130,8130,8130,0
20241107,190400,164351910,8130,8130,8130,8130,0
20241107,190300,164351910,8130,8130,8130,8130,0
20241107,190200,164351910,8130,8130,8130,8130,0
20241107,190100,164351910,8130,8130,8130,8130,0
20241107,190000,164351910,8130,8130,8130,8130,0
20241107,185900,164351910,8130,8130,8130,8130,0
20241107,185800,164351910,8130,8130,8130,8130,0
20241107,185700,164351910,8130,8130,8130,8130,0
20241107,185600,164351910,8130,8130,8130,8130,100
20241107,185500,164351910,8130,8130,8130,8130,0
20241107,185400,164351910,8130,8130,8130,8130,0
20241107,185300,164351910,8130,8130,8130,8130,0
20241107,185200,164351910,8130,8130,8130,8130,0
20241107,185100,164351910,8130,8130,8130,8130,0
20241107,185000,164351910,8130,8130,8130,8130,0
20241107,184900,164351910,8130,8130,8130,8130,0
20241107,184800,164351910,8130,8130,8130,8130,0
20241107,184700,164351910,8130,8130,8130,8130,0
20241107,184600,164351910,8130,8130,8130,8130,0
20241107,184500,164351910,8130,8130,8130,8130,0
20241107,184400,164351910,8130,8130,8130,8130,0
20241107,184300,164351910,8130,8130,8130,8130,0
20241107,184200,164351910,8130,8130,8130,8130,0
20241107,184100,164351910,8130,8130,8130,8130,0
20241107,184000,164351910,8130,8130,8130,8130,0
20241107,183900,164351910,8130,8130,8130,8130,0
20241107,183800,164351910,8130,8130,8130,8130,0
20241107,183700,164351910,8130,8130,8130,8130,0
20241107,183600,164351910,8130,8130,8130,8130,0
20241107,183500,164351910,8130,8130,8130,8130,0
20241107,183400,164351910,8130,8130,8130,8130,0
20241107,183300,164351910,8130,8130,8130,8130,0
20241107,183200,164351910,8130,8130,8130,8130,0
20241107,183100,164351910,8130,8130,8130,8130,0
20241107,183000,164351910,8130,8130,8130,8130,0
20241107,182900,164351910,8130,8130,8130,8130,0
20241107,182800,164351910,8130,8130,8130,8130,0
20241107,182700,164351910,8130,8130,8130,8130,0
20241107,182600,164351910,8130,8130,8130,8130,100
20241107,182500,164351910,8130,8130,8130,8130,0
20241107,182400,164351910,8130,8130,8130,8130,0
20241107,182300,164351910,8130,8130,8130,8130,0
20241107,182200,164351910,8130,8130,8130,8130,0
20241107,182100,164351910,8130,8130,8130,8130,0
20241107,182000,164351910,8130,8130,8130,8130,0
20241107,181900,164351910,8130,8130,8130,8130,0
20241107,181800,164351910,8130,8130,8130,8130,0
20241107,181700,164351910,8130,8130,8130,8130,0
20241107,181600,164351910,8130,8130,8130,8130,0
20241107,181500,164351910,8130,8130,8130,8130,0
20241107,181400,164351910,8130,8130,8130,8130,0
20241107,181300,164351910,8130,8130,8130,8130,0
20241107,181200,164351910,8130,8130,8130,8130,0
20241107,181100,164351910,8130,8130,8130,8130,0
20241107,181000,164351910,8130,8130,8130,8130,0
20241107,180900,164351910,8130,8130,8130,8130,0
20241107,180800,164351910,8130,8130,8130,8130,0
20241107,180700,164351910,8130,8130,8130,8130,0
20241107,180600,164351910,8130,8130,8130,8130,0
20241107,180500,164351910,8130,8130,8130,8130,0
20241107,180400,164351910,8130,8130,8130,8130,0
20241107,180300,164351910,8130,8130,8130,8130,0
20241107,180200,164351910,8130,8130,8130,8130,0
20241107,180100,164351910,8130,8130,8130,8130,0
20241107,180000,164351910,8130,8130,8130,8130,0
20241107,175900,164351910,8130,8130,8130,8130,0
20241107,175800,164351910,8130,8130,8130,8130,0
20241107,175700,164351910,8130,8130,8130,8130,0
20241107,175600,164351910,8130,8130,8130,8130,100
20241107,175500,164351910,8130,8130,8130,8130,0
20241107,175400,164351910,8130,8130,8130,8130,0
20241107,175300,164351910,8130,8130,8130,8130,0
20241107,175200,164351910,8130,8130,8130,8130,0
20241107,175100,164351910,8130,8130,8130,8130,0
20241107,175000,164351910,8130,8130,8130,8130,0
20241107,174900,164351910,8130,8130,8130,8130,0
20241107,174800,164351910,8130,8130,8130,8130,0
20241107,174700,164351910,8130,8130,8130,8130,0
20241107,174600,164351910,8130,8130,8130,8130,0
20241107,174500,164351910,8130,8130,8130,8130,0
20241107,174400,164351910,8130,8130,8130,8130,0
20241107,174300,164351910,8130,8130,8130,8130,0
20241107,174200,164351910,8130,8130,8130,8130,0
20241107,174100,164351910,8130,8130,8130,8130,0
20241107,174000,164351910,8130,8130,8130,8130,0
20241107,173900,164351910,8130,8130,8130,8130,0
20241107,173800,164351910,8130,8130,8130,8130,0
20241107,173700,164351910,8130,8130,8130,8130,0
20241107,173600,164351910,8130,8130,8130,8130,0
20241107,173500,164351910,8130,8130,8130,8130,0
20241107,173400,164351910,8130,8130,8130,8130,0
20241107,173300,164351910,8130,8130,8130,8130,0
20241107,173200,164351910,8130,8130,8130,8130,0
20241107,173100,164351910,8130,8130,8130,8130,0
20241107,173000,164351910,8130,8130,8130,8130,0
20241107,172900,164351910,8130,8130,8130,8130,0
20241107,172800,164351910,8130,8130,8130,8130,0
20241107,172700,164351910,8130,8130,8130,8130,0
20241107,172600,164351910,8130,8130,8130,8130,100
20241107,172500,164351910,8130,8130,8130,8130,0
20241107,172400,164351910,8130,8130,8130,8130,0
20241107,172300,164351910,8130,8130,8130,8130,0
20241107,172200,164351910,8130,8130,8130,8130,0
20241107,172100,164351910,8130,8130,8130,8130,0
20241107,172000,164351910,8130,8130,8130,8130,0
20241107,171900,164351910,8130,8130,8130,8130,0
20241107,171800,164351910,8130,8130,8130,8130,0
20241107,171700,164351910,8130,8130,8130,8130,0
20241107,171600,164351910,8130,8130,8130,8130,0
20241107,171500,164351910,8130,8130,8130,8130,0
20241107,171400,164351910,8130,8130,8130,8130,0
20241107,171300,164351910,8130,8130,8130,8130,0
20241107,171200,164351910,8130,8130,8130,8130,0
20241107,171100,164351910,8130,8130,8130,8130,0
20241107,171000,164351910,8130,8130,8130,8130,0
20241107,170900,164351910,8130,8130,8130,8130,0
20241107,170800,164351910,8130,8130,8130,8130,0
20241107,170700,164351910,8130,8130,8130,8130,0
20241107,170600,164351910,8130,8130,8130,8130,0
20241107,170500,164351910,8130,8130,8130,8130,0
20241107,170400,164351910,8130,8130,8130,8130,0
20241107,170300,164351910,8130,8130,8130,8130,0
20241107,170200,164351910,8130,8130,8130,8130,0
20241107,170100,164351910,8130,8130,8130,8130,0
20241107,170000,164351910,8130,8130,8130,8130,0
20241107,165900,164351910,8130,8130,8130,8130,0
20241107,165800,164351910,8130,8130,8130,8130,0
20241107,165700,164351910,8130,8130,8130,8130,0
20241107,165600,164351910,8130,8130,8130,8130,100
20241107,165500,164351910,8130,8130,8130,8130,0
20241107,165400,164351910,8130,8130,8130,8130,0
20241107,165300,164351910,8130,8130,8130,8130,0
20241107,165200,164351910,8130,8130,8130,8130,0
20241107,165100,164351910,8130,8130,8130,8130,0
20241107,165000,164351910,8130,8130,8130,8130,0
20241107,164900,164351910,8130,8130,8130,8130,0
20241107,164800,164351910,8130,8130,8130,8130,0
20241107,164700,164351910,8130,8130,8130,8130,0
20241107,164600,164351910,8130,8130,8130,8130,0
20241107,164500,164351910,8130,8130,8130,8130,0
20241107,164400,164351910,8130,8130,8130,8130,0
20241107,164300,164351910,8130,8130,8130,8130,0
20241107,164200,164351910,8130,8130,8130,8130,0
20241107,164100,164351910,8130,8130,8130,8130,0
20241107,164000,164351910,8130,8130,8130,8130,0
20241107,163900,164351910,8130,8130,8130,8130,0
20241107,163800,164351910,8130,8130,8130,8130,0
20241107,163700,164351910,8130,8130,8130,8130,0
20241107,163600,164351910,8130,8130,8130,8130,0
20241107,163500,164351910,8130,8130,8130,8130,0
20241107,163400,164351910,8130,8130,8130,8130,0
20241107,163300,164351910,8130,8130,8130,8130,0
20241107,163200,164351910,8130,8130,8130,8130,0
20241107,163100,164351910,8130,8130,8130,8130,0
20241107,163000,164351910,8130,8130,8130,8130,0
20241107,162900,164351910,8130,8130,8130,8130,0
20241107,162800,164351910,8130,8130,8130,8130,0
20241107,162700,164351910,8130,8130,8130,8130,0
20241107,162600,164351910,8130,8130,8130,8130,100
20241107,162500,164351910,8130,8130,8130,8130,0
20241107,162400,164351910,8130,8130,8130,8130,0
20241107,162300,164351910,8130,8130,8130,8130,0
20241107,162200,164351910,8130,8130,8130,8130,0
20241107,162100,164351910,8130,8130,8130,8130,0
20241107,162000,164351910,8130,8130,8130,8130,0
20241107,161900,164351910,8130,8130,8130,8130,0
20241107,161800,164351910,8130,8130,8130,8130,0
20241107,161700,164351910,8130,8130,8130,8130,0
20241107,161600,164351910,8130,8130,8130,8130,0
20241107,161500,164351910,8130,8130,8130,8130,0
20241107,161400,164351910,8130,8130,8130,8130,0
20241107,161300,164351910,8130,8130,8130,8130,0
20241107,161200,164351910,8130,8130,8130,8130,0
20241107,161100,164351910,8130,8130,8130,8130,0
20241107,161000,164351910,8130,8130,8130,8130,0
20241107,160900,164351910,8130,8130,8130,8130,0
20241107,160800,164351910,8130,8130,8130,8130,0
20241107,160700,164351910,8130,8130,8130,8130,0
20241107,160600,164351910,8130,8130,8130,8130,0
20241107,160500,164351910,8130,8130,8130,8130,0
20241107,160400,164351910,8130,8130,8130,8130,0
20241107,160300,164351910,8130,8130,8130,8130,0
20241107,160200,164351910,8130,8130,8130,8130,0
20241107,160100,164351910,8130,8130,8130,8130,0
20241107,160000,164351910,8130,8130,8130,8130,0
20241107,155900,164351910,8130,8130,8130,8130,0
20241107,155800,164351910,8130,8130,8130,8130,0
20241107,155700,164351910,8130,8130,8130,8130,0
20241107,155600,164351910,8130,8130,8130,8130,100
20241107,155500,164351910,8130,8130,8130,8130,0
20241107,155400,164351910,8130,8130,8130,8130,0
20241107,155300,164351910,8130,8130,8130,8130,0
20241107,155200,164351910,8130,8130,8130,8130,0
20241107,155100,164351910,8130,8130,8130,8130,0
20241107,155000,164351910,8130,8130,8130,8130,0
20241107,154900,164351910,8130,8130,8130,8130,0
20241107,154800,164351910,8130,8130,8130,8130,0
20241107,154700,164351910,8130,8130,8130,8130,0
20241107,154600,164351910,8130,8130,8130,8130,0
20241107,154500,164351910,8130,8130,8130,8130,0
20241107,154400,164351910,8130,8130,8130,8130,0
20241107,154300,164351910,8130,8130,8130,8130,0
20241107,154200,164351910,8130,8130,8130,8130,0
20241107,154100,164351910,8130,8130,8130,8130,0
20241107,154000,164351910,8130,8130,8130,8130,0
20241107,153900,164351910,8130,8130,8130,8130,0
20241107,153800,164351910,8130,8130,8130,8130,0
20241107,153700,164351910,8130,8130,8130,8130,0
20241107,153600,164351910,8130,8130,8130,8130,0
20241107,153500,164351910,8130,8130,8130,8130,0
20241107,153400,164351910,8130,8130,8130,8130,0
20241107,153300,164351910,8130,8130,8130,8130,0
20241107,153200,164351910,8130,8130,8130,8130,0
20241107,153100,164351910,8130,8130,8130,8130,0
20241107,153000,164351910,8130,8130,8130,8130,100
20241107,152900,163538910,8150,8150,8150,8150,0
20241107,152800,163538910,8150,8150,8150,8150,0
20241107,152700,163538910,8150,8150,8150,8150,0
20241107,152600,163538910,8150,8150,8150,8150,0
20241107,152500,163538910,8150,8150,8150,8150,0
20241107,152400,163538910,8150,8150,8150,8150,0
20241107,152300,163538910,8150,8150,8150,8150,0
20241107,152200,163538910,8150,8150,8150,8150,0
20241107,152100,163538910,8150,8150,8150,8150,0
20241107,152000,163538910,8150,8150,8150,8150,0
20241107,151900,163538910,8150,8140,8150,8140,244
20241107,151800,161550520,8140,8140,8140,8140,84
20241107,151700,160866760,8140,8140,8140,8140,0
20241107,151600,160866760,8140,8140,8140,8140,0
20241107,151500,160866760,8140,8140,8140,8140,0
20241107,151400,160866760,8140,8140,8140,8140,120
20241107,151300,159889960,8140,8140,8140,8140,0
20241107,151200,159889960,8140,8140,8140,8140,0
20241107,151100,159889960,8140,8140,8140,8140,1
20241107,151000,159881820,8110,8110,8110,8110,60
20241107,150900,159395220,8110,8110,8110,8110,0
20241107,150800,159395220,8110,8110,8110,8110,0
20241107,150700,159395220,8110,8110,8110,8110,0
20241107,150600,159395220,8110,8110,8110,8110,56
20241107,150500,158941060,8110,8110,8110,8110,68
20241107,150400,158389580,8140,8140,8140,8140,0
20241107,150300,158389580,8140,8140,8140,8140,0
20241107,150200,158389580,8140,8100,8140,8100,21
20241107,150100,158219440,8100,8100,8100,8100,60
20241107,150000,157733440,8110,8110,8110,8110,150
20241107,145900,156516940,8140,8140,8140,8140,0
20241107,145800,156516940,8140,8140,8140,8140,0
20241107,145700,156516940,8140,8140,8140,8140,0
20241107,145600,156516940,8140,8140,8140,8140,0
20241107,145500,156516940,8140,8140,8140,8140,0
20241107,145400,156516940,8140,8140,8140,8140,17
20241107,145300,156378560,8140,8140,8140,8140,0
20241107,145200,156378560,8140,8140,8140,8140,0
20241107,145100,156378560,8140,8140,8140,8140,0
20241107,145000,156378560,8140,8140,8140,8140,1
20241107,144900,156370420,8100,8120,8120,8100,200
20241107,144800,154748720,8140,8140,8140,8140,0
20241107,144700,154748720,8140,8140,8140,8140,0
20241107,144600,154748720,8140,8140,8140,8140,0
20241107,144500,154748720,8140,8140,8140,8140,0
20241107,144400,154748720,8140,8140,8140,8140,2
20241107,144300,154732440,8140,8140,8140,8140,0
20241107,144200,154732440,8140,8140,8140,8140,0
20241107,144100,154732440,8140,8140,8140,8140,7
20241107,144000,154675460,8140,8100,8140,8100,930
20241107,143900,147106590,8100,8100,8100,8100,1
20241107,143800,147098490,8130,8130,8130,8130,0
20241107,143700,147098490,8130,8130,8130,8130,0
20241107,143600,147098490,8130,8130,8130,8130,0
20241107,143500,147098490,8130,8130,8130,8130,0
20241107,143400,147098490,8130,8130,8130,8130,0
20241107,143300,147098490,8130,8100,8130,8100,38
20241107,143200,146790660,8140,8140,8140,8140,0
20241107,143100,146790660,8140,8140,8140,8140,0
20241107,143000,146790660,8140,8140,8140,8140,0
20241107,142900,146790660,8140,8140,8140,8140,0
20241107,142800,146790660,8140,8140,8140,8140,0
20241107,142700,146790660,8140,8140,8140,8140,0
20241107,142600,146790660,8140,8140,8140,8140,0
20241107,142500,146790660,8140,8140,8140,8140,0
20241107,142400,146790660,8140,8140,8140,8140,0
20241107,142300,146790660,8140,8140,8140,8140,0
20241107,142200,146790660,8140,8140,8140,8140,0
20241107,142100,146790660,8140,8140,8140,8140,0
20241107,142000,146790660,8140,8140,8140,8140,0
20241107,141900,146790660,8140,8140,8140,8140,0
20241107,141800,146790660,8140,8140,8140,8140,0
20241107,141700,146790660,8140,8140,8140,8140,0
20241107,141600,146790660,8140,8140,8140,8140,0
20241107,141500,146790660,8140,8140,8140,8140,0
20241107,141400,146790660,8140,8140,8140,8140,0
20241107,141300,146790660,8140,8140,8140,8140,0
20241107,141200,146790660,8140,8140,8140,8140,1
20241107,141100,146782520,8130,8130,8130,8130,0
20241107,141000,146782520,8130,8130,8130,8130,0
20241107,140900,146782520,8130,8130,8130,8130,5
20241107,140800,146741870,8140,8140,8140,8140,0
20241107,140700,146741870,8140,8140,8140,8140,0
20241107,140600,146741870,8140,8140,8140,8140,0
20241107,140500,146741870,8140,8140,8140,8140,0
20241107,140400,146741870,8140,8140,8140,8140,0
20241107,140300,146741870,8140,8140,8140,8140,0
20241107,140200,146741870,8140,8140,8140,8140,0
20241107,140100,146741870,8140,8140,8140,8140,0
20241107,140000,146741870,8140,8140,8140,8140,0
20241107,135900,146741870,8140,8140,8140,8140,0
20241107,135800,146741870,8140,8140,8140,8140,0
20241107,135700,146741870,8140,8140,8140,8140,5
20241107,135600,146701170,8140,8140,8140,8140,2
20241107,135500,146684890,8140,8140,8140,8140,0
20241107,135400,146684890,8140,8140,8140,8140,1
20241107,135300,146676750,8080,8080,8080,8080,0
20241107,135200,146676750,8080,8080,8080,8080,5
20241107,135100,146636350,8080,8100,8100,8080,500
20241107,135000,142594150,8140,8140,8140,8140,0
20241107,134900,142594150,8140,8140,8140,8140,0
20241107,134800,142594150,8140,8140,8140,8140,1000
20241107,134700,134454150,8140,8140,8140,8140,1001
20241107,134600,126306010,8140,8140,8140,8140,0
20241107,134500,126306010,8140,8140,8140,8140,0
20241107,134400,126306010,8140,8140,8140,8140,0
20241107,134300,126306010,8140,8100,8140,8100,500
20241107,134200,122237360,8100,8100,8100,8100,0
20241107,134100,122237360,8100,8100,8100,8100,0
20241107,134000,122237360,8100,8100,8100,8100,0
20241107,133900,122237360,8100,8100,8100,8100,0
20241107,133800,122237360,8100,8100,8100,8100,0
20241107,133700,122237360,8100,8100,8100,8100,0
20241107,133600,122237360,8100,8100,8100,8100,0
20241107,133500,122237360,8100,8100,8100,8100,0
20241107,133400,122237360,8100,8100,8100,8100,0
20241107,133300,122237360,8100,8100,8100,8100,19
20241107,133200,122083460,8110,8120,8120,8110,2426
20241107,133100,102400750,8140,8140,8140,8140,0
20241107,133000,102400750,8140,8140,8140,8140,0
20241107,132900,102400750,8140,8140,8140,8140,0
20241107,132800,102400750,8140,8140,8140,8140,0
20241107,132700,102400750,8140,8140,8140,8140,0
20241107,132600,102400750,8140,8140,8140,8140,0
20241107,132500,102400750,8140,8140,8140,8140,0
20241107,132400,102400750,8140,8140,8140,8140,0
20241107,132300,102400750,8140,8140,8140,8140,0
20241107,132200,102400750,8140,8140,8140,8140,0
20241107,132100,102400750,8140,8140,8140,8140,0
20241107,132000,102400750,8140,8140,8140,8140,0
20241107,131900,102400750,8140,8140,8140,8140,0
20241107,131800,102400750,8140,8130,8140,8130,24
20241107,131700,102205580,8140,8140,8140,8140,1
20241107,131600,102197440,8140,8120,8140,8120,100
20241107,131500,101384590,8130,8140,8140,8130,517
20241107,131400,97181320,8150,8150,8150,8150,0
20241107,131300,97181320,8150,8150,8150,8150,1
20241107,131200,97173170,8150,8150,8150,8150,1
20241107,131100,97165020,8130,8130,8130,8130,0
20241107,131000,97165020,8130,8140,8140,8130,4
20241107,130900,97132470,8140,8140,8140,8140,0
20241107,130800,97132470,8140,8140,8140,8140,0
20241107,130700,97132470,8140,8150,8150,8140,174
20241107,130600,95714840,8170,8170,8170,8170,0
20241107,130500,95714840,8170,8170,8170,8170,0
20241107,130400,95714840,8170,8170,8170,8170,0
20241107,130300,95714840,8170,8170,8170,8170,0
20241107,130200,95714840,8170,8170,8170,8170,0
20241107,130100,95714840,8170,8170,8170,8170,0
20241107,130000,95714840,8170,8170,8170,8170,1
20241107,125900,95706670,8170,8160,8170,8160,6
20241107,125800,95657700,8160,8160,8160,8160,0
20241107,125700,95657700,8160,8160,8160,8160,0
20241107,125600,95657700,8160,8160,8160,8160,0
20241107,125500,95657700,8160,8170,8170,8160,2
20241107,125400,95641370,8160,8160,8170,8150,7
20241107,125300,95584270,8150,8150,8150,8150,15
20241107,125200,95462020,8150,8150,8150,8150,544
20241107,125100,91028420,8150,8150,8150,8150,4
20241107,125000,90995820,8170,8170,8170,8170,0
20241107,124900,90995820,8170,8170,8170,8170,0
20241107,124800,90995820,8170,8170,8170,8170,1
20241107,124700,90987650,8170,8170,8170,8170,0
20241107,124600,90987650,8170,8150,8170,8150,31
20241107,124500,90734980,8160,8160,8160,8160,2
20241107,124400,90718660,8150,8150,8150,8150,193
20241107,124300,89145710,8150,8130,8150,8130,40
20241107,124200,88820490,8150,8150,8150,8150,0
20241107,124100,88820490,8150,8150,8150,8150,0
20241107,124000,88820490,8150,8150,8150,8150,0
20241107,123900,88820490,8150,8150,8150,8150,1
20241107,123800,88812340,8110,8110,8110,8110,0
20241107,123700,88812340,8110,8150,8150,8110,268
20241107,123600,86634970,8160,8160,8160,8160,0
20241107,123500,86634970,8160,8160,8160,8160,0
20241107,123400,86634970,8160,8160,8160,8160,0
20241107,123300,86634970,8160,8160,8160,8160,0
20241107,123200,86634970,8160,8160,8160,8160,0
20241107,123100,86634970,8160,8160,8160,8160,245
20241107,123000,84635770,8150,8150,8150,8150,0
20241107,122900,84635770,8150,8150,8150,8150,0
20241107,122800,84635770,8150,8150,8150,8150,0
20241107,122700,84635770,8150,8150,8150,8150,0
20241107,122600,84635770,8150,8150,8150,8150,0
20241107,122500,84635770,8150,8150,8150,8150,0
20241107,122400,84635770,8150,8150,8150,8150,0
20241107,122300,84635770,8150,8150,8150,8150,0
20241107,122200,84635770,8150,8150,8150,8150,0
20241107,122100,84635770,8150,8150,8150,8150,0
20241107,122000,84635770,8150,8150,8150,8150,0
20241107,121900,84635770,8150,8150,8150,8150,0
20241107,121800,84635770,8150,8150,8150,8150,0
20241107,121700,84635770,8150,8150,8150,8150,0
20241107,121600,84635770,8150,8150,8150,8150,0
20241107,121500,84635770,8150,8150,8150,8150,0
20241107,121400,84635770,8150,8150,8150,8150,0
20241107,121300,84635770,8150,8150,8150,8150,0
20241107,121200,84635770,8150,8150,8150,8150,0
20241107,121100,84635770,8150,8150,8150,8150,0
20241107,121000,84635770,8150,8150,8150,8150,9
20241107,120900,84562420,8160,8160,8160,8160,0
20241107,120800,84562420,8160,8160,8160,8160,0
20241107,120700,84562420,8160,8160,8160,8160,271
20241107,120600,82351060,8190,8190,8190,8190,0
20241107,120500,82351060,8190,8190,8190,8190,0
20241107,120400,82351060,8190,8190,8190,8190,0
20241107,120300,82351060,8190,8190,8190,8190,0
20241107,120200,82351060,8190,8190,8190,8190,0
20241107,120100,82351060,8190,8190,8190,8190,0
20241107,120000,82351060,8190,8190,8190,8190,0
20241107,115900,82351060,8190,8190,8190,8190,0
20241107,115800,82351060,8190,8190,8190,8190,0
20241107,115700,82351060,8190,8190,8190,8190,0
20241107,115600,82351060,8190,8190,8190,8190,0
20241107,115500,82351060,8190,8190,8190,8190,0
20241107,115400,82351060,8190,8190,8190,8190,0
20241107,115300,82351060,8190,8190,8190,8190,0
20241107,115200,82351060,8190,8190,8190,8190,0
20241107,115100,82351060,8190,8190,8190,8190,0
20241107,115000,82351060,8190,8190,8190,8190,0
20241107,114900,82351060,8190,8190,8190,8190,0
20241107,114800,82351060,8190,8190,8190,8190,0
20241107,114700,82351060,8190,8190,8190,8190,0
20241107,114600,82351060,8190,8190,8190,8190,0
20241107,114500,82351060,8190,8190,8190,8190,0
20241107,114400,82351060,8190,8150,8190,8150,894
20241107,114300,75063280,8140,8130,8140,8130,353
20241107,114200,72192390,8120,8120,8120,8120,0
20241107,114100,72192390,8120,8120,8120,8120,1
20241107,114000,72184270,8130,8130,8130,8130,0
20241107,113900,72184270,8130,8130,8130,8130,0
20241107,113800,72184270,8130,8130,8130,8130,4
20241107,113700,72151750,8130,8130,8130,8130,0
20241107,113600,72151750,8130,8130,8130,8130,0
20241107,113500,72151750,8130,8130,8130,8130,0
20241107,113400,72151750,8130,8130,8130,8130,0
20241107,113300,72151750,8130,8130,8130,8130,0
20241107,113200,72151750,8130,8130,8130,8130,0
20241107,113100,72151750,8130,8130,8130,8130,0
20241107,113000,72151750,8130,8130,8130,8130,0
20241107,112900,72151750,8130,8130,8130,8130,0
20241107,112800,72151750,8130,8130,8130,8130,0
20241107,112700,72151750,8130,8130,8130,8130,0
20241107,112600,72151750,8130,8130,8130,8130,0
20241107,112500,72151750,8130,8130,8130,8130,1
20241107,112400,72143620,8100,8100,8100,8100,0
20241107,112300,72143620,8100,8100,8100,8100,0
20241107,112200,72143620,8100,8100,8100,8100,0
20241107,112100,72143620,8100,8100,8100,8100,0
20241107,112000,72143620,8100,8100,8100,8100,0
20241107,111900,72143620,8100,8100,8100,8100,0
20241107,111800,72143620,8100,8100,8100,8100,0
20241107,111700,72143620,8100,8100,8100,8100,0
20241107,111600,72143620,8100,8100,8100,8100,123
20241107,111500,71147320,8100,8100,8100,8100,0
20241107,111400,71147320,8100,8100,8100,8100,0
20241107,111300,71147320,8100,8100,8100,8100,0
20241107,111200,71147320,8100,8100,8100,8100,0
20241107,111100,71147320,8100,8100,8100,8100,0
20241107,111000,71147320,8100,8100,8100,8100,0
20241107,110900,71147320,8100,8100,8100,8100,0
20241107,110800,71147320,8100,8100,8100,8100,0
20241107,110700,71147320,8100,8100,8100,8100,0
20241107,110600,71147320,8100,8110,8110,8100,229
20241107,110500,69291920,8110,8110,8110,8110,0
20241107,110400,69291920,8110,8110,8110,8110,0
20241107,110300,69291920,8110,8110,8110,8110,0
20241107,110200,69291920,8110,8100,8110,8100,15
20241107,110100,69170280,8130,8130,8130,8130,0
20241107,110000,69170280,8130,8130,8130,8130,0
20241107,105900,69170280,8130,8130,8130,8130,0
20241107,105800,69170280,8130,8130,8130,8130,0
20241107,105700,69170280,8130,8100,8130,8100,31
20241107,105600,68919150,8130,8130,8130,8130,0
20241107,105500,68919150,8130,8130,8130,8130,0
20241107,105400,68919150,8130,8130,8130,8130,0
20241107,105300,68919150,8130,8130,8130,8130,1
20241107,105200,68911020,8100,8100,8100,8100,40
20241107,105100,68587020,8100,8100,8100,8100,1550
20241107,105000,56032020,8100,8100,8100,8100,0
20241107,104900,56032020,8100,8100,8100,8100,17
20241107,104800,55894320,8090,8090,8090,8090,0
20241107,104700,55894320,8090,8090,8090,8090,0
20241107,104600,55894320,8090,8090,8090,8090,1
20241107,104500,55886230,8090,8090,8090,8090,0
20241107,104400,55886230,8090,8100,8100,8090,629
20241107,104300,50791340,8100,8100,8100,8100,0
20241107,104200,50791340,8100,8100,8100,8100,0
20241107,104100,50791340,8100,8100,8100,8100,0
20241107,104000,50791340,8100,8100,8100,8100,1
20241107,103900,50783240,8090,8090,8090,8090,0
20241107,103800,50783240,8090,8090,8090,8090,0
20241107,103700,50783240,8090,8090,8090,8090,0
20241107,103600,50783240,8090,8090,8090,8090,0
20241107,103500,50783240,8090,8090,8090,8090,0
20241107,103400,50783240,8090,8090,8090,8090,0
20241107,103300,50783240,8090,8090,8090,8090,139
20241107,103200,49658730,8100,8100,8100,8100,0
20241107,103100,49658730,8100,8100,8100,8100,4
20241107,103000,49626330,8100,8100,8100,8100,0
20241107,102900,49626330,8100,8100,8100,8100,0
20241107,102800,49626330,8100,8100,8100,8100,0
20241107,102700,49626330,8100,8110,8110,8100,175
20241107,102600,48207240,8120,8120,8120,8120,0
20241107,102500,48207240,8120,8120,8120,8120,0
20241107,102400,48207240,8120,8120,8120,8120,0
20241107,102300,48207240,8120,8120,8120,8120,1
20241107,102200,48199120,8080,8080,8080,8080,0
20241107,102100,48199120,8080,8080,8080,8080,0
20241107,102000,48199120,8080,8080,8080,8080,0
20241107,101900,48199120,8080,8080,8080,8080,0
20241107,101800,48199120,8080,8080,8080,8080,0
20241107,101700,48199120,8080,8080,8080,8080,0
20241107,101600,48199120,8080,8080,8080,8080,0
20241107,101500,48199120,8080,8080,8080,8080,0
20241107,101400,48199120,8080,8080,8080,8080,3
20241107,101300,48174880,8130,8130,8130,8130,0
20241107,101200,48174880,8130,8130,8130,8130,0
20241107,101100,48174880,8130,8130,8130,8130,0
20241107,101000,48174880,8130,8130,8130,8130,1
20241107,100900,48166750,8100,8100,8100,8100,0
20241107,100800,48166750,8100,8100,8100,8100,101
20241107,100700,47348650,8100,8110,8120,8100,573
20241107,100600,42699510,8100,8100,8100,8100,320
20241107,100500,40107510,8090,8090,8090,8090,16
20241107,100400,39978070,8080,8080,8080,8080,1
20241107,100300,39969990,8080,8080,8080,8080,1
20241107,100200,39961910,8050,8050,8050,8050,2
20241107,100100,39945810,8050,8050,8050,8050,0
20241107,100000,39945810,8050,8050,8050,8050,2
20241107,095900,39929710,8040,8040,8040,8040,0
20241107,095800,39929710,8040,8040,8040,8040,0
20241107,095700,39929710,8040,8040,8040,8040,0
20241107,095600,39929710,8040,8040,8040,8040,0
20241107,095500,39929710,8040,8050,8050,8040,217
20241107,095400,38184970,8050,8050,8050,8050,0
20241107,095300,38184970,8050,8050,8050,8050,0
20241107,095200,38184970,8050,8050,8050,8050,0
20241107,095100,38184970,8050,8050,8050,8050,0
20241107,095000,38184970,8050,8050,8050,8050,1
20241107,094900,38176920,8100,8100,8100,8100,0
20241107,094800,38176920,8100,8100,8100,8100,0
20241107,094700,38176920,8100,8100,8100,8100,0
20241107,094600,38176920,8100,8100,8100,8100,0
20241107,094500,38176920,8100,8100,8100,8100,1
20241107,094400,38168820,8050,8060,8060,8050,396
20241107,094300,34981010,8120,8120,8120,8120,0
20241107,094200,34981010,8120,8060,8120,8060,306
20241107,094100,32514290,8060,8060,8060,8060,0
20241107,094000,32514290,8060,8070,8120,8060,148
20241107,093900,31319840,8070,8070,8070,8070,0
20241107,093800,31319840,8070,8070,8070,8070,0
20241107,093700,31319840,8070,8070,8070,8070,15
20241107,093600,31198790,8140,8140,8140,8140,0
20241107,093500,31198790,8140,8140,8140,8140,0
20241107,093400,31198790,8140,8140,8140,8140,0
20241107,093300,31198790,8140,8140,8140,8140,52
20241107,093200,30775510,8130,8130,8130,8130,25
20241107,093100,30572260,8130,8130,8130,8130,0
20241107,093000,30572260,8130,8130,8130,8130,0
20241107,092900,30572260,8130,8130,8130,8130,10
20241107,092800,30490960,8130,8070,8130,8070,116
20241107,092700,29554780,8130,8130,8130,8130,0
20241107,092600,29554780,8130,8130,8130,8130,0
20241107,092500,29554780,8130,8130,8130,8130,0
20241107,092400,29554780,8130,8130,8130,8130,0
20241107,092300,29554780,8130,8130,8130,8130,0
20241107,092200,29554780,8130,8130,8130,8130,163
20241107,092100,28229590,8130,8120,8130,8120,1000
20241107,092000,20099670,8140,8140,8140,8140,0
20241107,091900,20099670,8140,8140,8140,8140,1
20241107,091800,20091530,8010,8040,8040,8010,73
20241107,091700,19506040,8160,8160,8160,8160,0
20241107,091600,19506040,8160,8160,8160,8160,0
20241107,091500,19506040,8160,8120,8160,8120,172
20241107,091400,18105450,8130,8130,8130,8130,0
20241107,091300,18105450,8130,8130,8130,8130,1
20241107,091200,18097320,8010,8010,8010,8010,0
20241107,091100,18097320,8010,8010,8010,8010,57
20241107,091000,17640750,8010,8010,8010,8010,0
20241107,090900,17640750,8010,8010,8010,8010,0
20241107,090800,17640750,8010,8010,8010,8010,0
20241107,090700,17640750,8010,8040,8040,8010,1796
20241107,090600,3251020,8020,8110,8110,8020,187
20241107,090500,1746180,8170,8170,8170,8170,153
20241107,090400,496170,8170,8170,8170,8170,0
20241107,090300,496170,8170,8170,8170,8170,0
20241107,090200,496170,8170,8170,8170,8170,1
20241107,090100,488000,8000,8000,8000,8000,0
20241107,090000,488000,8000,8000,8000,8000,61