KissMeData/175140/min/candle-20241105.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241105,202500,254961030,5140,5140,5140,5140,463
20241105,202400,254961030,5140,5140,5140,5140,0
20241105,202300,254961030,5140,5140,5140,5140,0
20241105,202200,254961030,5140,5140,5140,5140,0
20241105,202100,254961030,5140,5140,5140,5140,0
20241105,202000,254961030,5140,5140,5140,5140,0
20241105,201900,254961030,5140,5140,5140,5140,0
20241105,201800,254961030,5140,5140,5140,5140,0
20241105,201700,254961030,5140,5140,5140,5140,0
20241105,201600,254961030,5140,5140,5140,5140,0
20241105,201500,254961030,5140,5140,5140,5140,0
20241105,201400,254961030,5140,5140,5140,5140,0
20241105,201300,254961030,5140,5140,5140,5140,0
20241105,201200,254961030,5140,5140,5140,5140,0
20241105,201100,254961030,5140,5140,5140,5140,0
20241105,201000,254961030,5140,5140,5140,5140,0
20241105,200900,254961030,5140,5140,5140,5140,0
20241105,200800,254961030,5140,5140,5140,5140,0
20241105,200700,254961030,5140,5140,5140,5140,0
20241105,200600,254961030,5140,5140,5140,5140,0
20241105,200500,254961030,5140,5140,5140,5140,0
20241105,200400,254961030,5140,5140,5140,5140,0
20241105,200300,254961030,5140,5140,5140,5140,0
20241105,200200,254961030,5140,5140,5140,5140,0
20241105,200100,254961030,5140,5140,5140,5140,0
20241105,200000,254961030,5140,5140,5140,5140,0
20241105,195900,254961030,5140,5140,5140,5140,0
20241105,195800,254961030,5140,5140,5140,5140,0
20241105,195700,254961030,5140,5140,5140,5140,0
20241105,195600,254961030,5140,5140,5140,5140,0
20241105,195500,254961030,5140,5140,5140,5140,463
20241105,195400,254961030,5140,5140,5140,5140,0
20241105,195300,254961030,5140,5140,5140,5140,0
20241105,195200,254961030,5140,5140,5140,5140,0
20241105,195100,254961030,5140,5140,5140,5140,0
20241105,195000,254961030,5140,5140,5140,5140,0
20241105,194900,254961030,5140,5140,5140,5140,0
20241105,194800,254961030,5140,5140,5140,5140,0
20241105,194700,254961030,5140,5140,5140,5140,0
20241105,194600,254961030,5140,5140,5140,5140,0
20241105,194500,254961030,5140,5140,5140,5140,0
20241105,194400,254961030,5140,5140,5140,5140,0
20241105,194300,254961030,5140,5140,5140,5140,0
20241105,194200,254961030,5140,5140,5140,5140,0
20241105,194100,254961030,5140,5140,5140,5140,0
20241105,194000,254961030,5140,5140,5140,5140,0
20241105,193900,254961030,5140,5140,5140,5140,0
20241105,193800,254961030,5140,5140,5140,5140,0
20241105,193700,254961030,5140,5140,5140,5140,0
20241105,193600,254961030,5140,5140,5140,5140,0
20241105,193500,254961030,5140,5140,5140,5140,0
20241105,193400,254961030,5140,5140,5140,5140,0
20241105,193300,254961030,5140,5140,5140,5140,0
20241105,193200,254961030,5140,5140,5140,5140,0
20241105,193100,254961030,5140,5140,5140,5140,0
20241105,193000,254961030,5140,5140,5140,5140,0
20241105,192900,254961030,5140,5140,5140,5140,0
20241105,192800,254961030,5140,5140,5140,5140,0
20241105,192700,254961030,5140,5140,5140,5140,0
20241105,192600,254961030,5140,5140,5140,5140,0
20241105,192500,254961030,5140,5140,5140,5140,463
20241105,192400,254961030,5140,5140,5140,5140,0
20241105,192300,254961030,5140,5140,5140,5140,0
20241105,192200,254961030,5140,5140,5140,5140,0
20241105,192100,254961030,5140,5140,5140,5140,0
20241105,192000,254961030,5140,5140,5140,5140,0
20241105,191900,254961030,5140,5140,5140,5140,0
20241105,191800,254961030,5140,5140,5140,5140,0
20241105,191700,254961030,5140,5140,5140,5140,0
20241105,191600,254961030,5140,5140,5140,5140,0
20241105,191500,254961030,5140,5140,5140,5140,0
20241105,191400,254961030,5140,5140,5140,5140,0
20241105,191300,254961030,5140,5140,5140,5140,0
20241105,191200,254961030,5140,5140,5140,5140,0
20241105,191100,254961030,5140,5140,5140,5140,0
20241105,191000,254961030,5140,5140,5140,5140,0
20241105,190900,254961030,5140,5140,5140,5140,0
20241105,190800,254961030,5140,5140,5140,5140,0
20241105,190700,254961030,5140,5140,5140,5140,0
20241105,190600,254961030,5140,5140,5140,5140,0
20241105,190500,254961030,5140,5140,5140,5140,0
20241105,190400,254961030,5140,5140,5140,5140,0
20241105,190300,254961030,5140,5140,5140,5140,0
20241105,190200,254961030,5140,5140,5140,5140,0
20241105,190100,254961030,5140,5140,5140,5140,0
20241105,190000,254961030,5140,5140,5140,5140,0
20241105,185900,254961030,5140,5140,5140,5140,0
20241105,185800,254961030,5140,5140,5140,5140,0
20241105,185700,254961030,5140,5140,5140,5140,0
20241105,185600,254961030,5140,5140,5140,5140,0
20241105,185500,254961030,5140,5140,5140,5140,463
20241105,185400,254961030,5140,5140,5140,5140,0
20241105,185300,254961030,5140,5140,5140,5140,0
20241105,185200,254961030,5140,5140,5140,5140,0
20241105,185100,254961030,5140,5140,5140,5140,0
20241105,185000,254961030,5140,5140,5140,5140,0
20241105,184900,254961030,5140,5140,5140,5140,0
20241105,184800,254961030,5140,5140,5140,5140,0
20241105,184700,254961030,5140,5140,5140,5140,0
20241105,184600,254961030,5140,5140,5140,5140,0
20241105,184500,254961030,5140,5140,5140,5140,0
20241105,184400,254961030,5140,5140,5140,5140,0
20241105,184300,254961030,5140,5140,5140,5140,0
20241105,184200,254961030,5140,5140,5140,5140,0
20241105,184100,254961030,5140,5140,5140,5140,0
20241105,184000,254961030,5140,5140,5140,5140,0
20241105,183900,254961030,5140,5140,5140,5140,0
20241105,183800,254961030,5140,5140,5140,5140,0
20241105,183700,254961030,5140,5140,5140,5140,0
20241105,183600,254961030,5140,5140,5140,5140,0
20241105,183500,254961030,5140,5140,5140,5140,0
20241105,183400,254961030,5140,5140,5140,5140,0
20241105,183300,254961030,5140,5140,5140,5140,0
20241105,183200,254961030,5140,5140,5140,5140,0
20241105,183100,254961030,5140,5140,5140,5140,0
20241105,183000,254961030,5140,5140,5140,5140,0
20241105,182900,254961030,5140,5140,5140,5140,0
20241105,182800,254961030,5140,5140,5140,5140,0
20241105,182700,254961030,5140,5140,5140,5140,0
20241105,182600,254961030,5140,5140,5140,5140,0
20241105,182500,254961030,5140,5140,5140,5140,463
20241105,182400,254961030,5140,5140,5140,5140,0
20241105,182300,254961030,5140,5140,5140,5140,0
20241105,182200,254961030,5140,5140,5140,5140,0
20241105,182100,254961030,5140,5140,5140,5140,0
20241105,182000,254961030,5140,5140,5140,5140,0
20241105,181900,254961030,5140,5140,5140,5140,0
20241105,181800,254961030,5140,5140,5140,5140,0
20241105,181700,254961030,5140,5140,5140,5140,0
20241105,181600,254961030,5140,5140,5140,5140,0
20241105,181500,254961030,5140,5140,5140,5140,0
20241105,181400,254961030,5140,5140,5140,5140,0
20241105,181300,254961030,5140,5140,5140,5140,0
20241105,181200,254961030,5140,5140,5140,5140,0
20241105,181100,254961030,5140,5140,5140,5140,0
20241105,181000,254961030,5140,5140,5140,5140,0
20241105,180900,254961030,5140,5140,5140,5140,0
20241105,180800,254961030,5140,5140,5140,5140,0
20241105,180700,254961030,5140,5140,5140,5140,0
20241105,180600,254961030,5140,5140,5140,5140,0
20241105,180500,254961030,5140,5140,5140,5140,0
20241105,180400,254961030,5140,5140,5140,5140,0
20241105,180300,254961030,5140,5140,5140,5140,0
20241105,180200,254961030,5140,5140,5140,5140,0
20241105,180100,254961030,5140,5140,5140,5140,0
20241105,180000,254961030,5140,5140,5140,5140,0
20241105,175900,254961030,5140,5140,5140,5140,0
20241105,175800,254961030,5140,5140,5140,5140,0
20241105,175700,254961030,5140,5140,5140,5140,0
20241105,175600,254961030,5140,5140,5140,5140,0
20241105,175500,254961030,5140,5140,5140,5140,463
20241105,175400,254961030,5140,5140,5140,5140,0
20241105,175300,254961030,5140,5140,5140,5140,0
20241105,175200,254961030,5140,5140,5140,5140,0
20241105,175100,254961030,5140,5140,5140,5140,0
20241105,175000,254961030,5140,5140,5140,5140,0
20241105,174900,254961030,5140,5140,5140,5140,0
20241105,174800,254961030,5140,5140,5140,5140,0
20241105,174700,254961030,5140,5140,5140,5140,0
20241105,174600,254961030,5140,5140,5140,5140,0
20241105,174500,254961030,5140,5140,5140,5140,0
20241105,174400,254961030,5140,5140,5140,5140,0
20241105,174300,254961030,5140,5140,5140,5140,0
20241105,174200,254961030,5140,5140,5140,5140,0
20241105,174100,254961030,5140,5140,5140,5140,0
20241105,174000,254961030,5140,5140,5140,5140,0
20241105,173900,254961030,5140,5140,5140,5140,0
20241105,173800,254961030,5140,5140,5140,5140,0
20241105,173700,254961030,5140,5140,5140,5140,0
20241105,173600,254961030,5140,5140,5140,5140,0
20241105,173500,254961030,5140,5140,5140,5140,0
20241105,173400,254961030,5140,5140,5140,5140,0
20241105,173300,254961030,5140,5140,5140,5140,0
20241105,173200,254961030,5140,5140,5140,5140,0
20241105,173100,254961030,5140,5140,5140,5140,0
20241105,173000,254961030,5140,5140,5140,5140,0
20241105,172900,254961030,5140,5140,5140,5140,0
20241105,172800,254961030,5140,5140,5140,5140,0
20241105,172700,254961030,5140,5140,5140,5140,0
20241105,172600,254961030,5140,5140,5140,5140,0
20241105,172500,254961030,5140,5140,5140,5140,463
20241105,172400,254961030,5140,5140,5140,5140,0
20241105,172300,254961030,5140,5140,5140,5140,0
20241105,172200,254961030,5140,5140,5140,5140,0
20241105,172100,254961030,5140,5140,5140,5140,0
20241105,172000,254961030,5140,5140,5140,5140,0
20241105,171900,254961030,5140,5140,5140,5140,0
20241105,171800,254961030,5140,5140,5140,5140,0
20241105,171700,254961030,5140,5140,5140,5140,0
20241105,171600,254961030,5140,5140,5140,5140,0
20241105,171500,254961030,5140,5140,5140,5140,0
20241105,171400,254961030,5140,5140,5140,5140,0
20241105,171300,254961030,5140,5140,5140,5140,0
20241105,171200,254961030,5140,5140,5140,5140,0
20241105,171100,254961030,5140,5140,5140,5140,0
20241105,171000,254961030,5140,5140,5140,5140,0
20241105,170900,254961030,5140,5140,5140,5140,0
20241105,170800,254961030,5140,5140,5140,5140,0
20241105,170700,254961030,5140,5140,5140,5140,0
20241105,170600,254961030,5140,5140,5140,5140,0
20241105,170500,254961030,5140,5140,5140,5140,0
20241105,170400,254961030,5140,5140,5140,5140,0
20241105,170300,254961030,5140,5140,5140,5140,0
20241105,170200,254961030,5140,5140,5140,5140,0
20241105,170100,254961030,5140,5140,5140,5140,0
20241105,170000,254961030,5140,5140,5140,5140,0
20241105,165900,254961030,5140,5140,5140,5140,0
20241105,165800,254961030,5140,5140,5140,5140,0
20241105,165700,254961030,5140,5140,5140,5140,0
20241105,165600,254961030,5140,5140,5140,5140,0
20241105,165500,254961030,5140,5140,5140,5140,463
20241105,165400,254961030,5140,5140,5140,5140,0
20241105,165300,254961030,5140,5140,5140,5140,0
20241105,165200,254961030,5140,5140,5140,5140,0
20241105,165100,254961030,5140,5140,5140,5140,0
20241105,165000,254961030,5140,5140,5140,5140,0
20241105,164900,254961030,5140,5140,5140,5140,0
20241105,164800,254961030,5140,5140,5140,5140,0
20241105,164700,254961030,5140,5140,5140,5140,0
20241105,164600,254961030,5140,5140,5140,5140,0
20241105,164500,254961030,5140,5140,5140,5140,0
20241105,164400,254961030,5140,5140,5140,5140,0
20241105,164300,254961030,5140,5140,5140,5140,0
20241105,164200,254961030,5140,5140,5140,5140,0
20241105,164100,254961030,5140,5140,5140,5140,0
20241105,164000,254961030,5140,5140,5140,5140,0
20241105,163900,254961030,5140,5140,5140,5140,0
20241105,163800,254961030,5140,5140,5140,5140,0
20241105,163700,254961030,5140,5140,5140,5140,0
20241105,163600,254961030,5140,5140,5140,5140,0
20241105,163500,254961030,5140,5140,5140,5140,0
20241105,163400,254961030,5140,5140,5140,5140,0
20241105,163300,254961030,5140,5140,5140,5140,0
20241105,163200,254961030,5140,5140,5140,5140,0
20241105,163100,254961030,5140,5140,5140,5140,0
20241105,163000,254961030,5140,5140,5140,5140,0
20241105,162900,254961030,5140,5140,5140,5140,0
20241105,162800,254961030,5140,5140,5140,5140,0
20241105,162700,254961030,5140,5140,5140,5140,0
20241105,162600,254961030,5140,5140,5140,5140,0
20241105,162500,254961030,5140,5140,5140,5140,463
20241105,162400,254961030,5140,5140,5140,5140,0
20241105,162300,254961030,5140,5140,5140,5140,0
20241105,162200,254961030,5140,5140,5140,5140,0
20241105,162100,254961030,5140,5140,5140,5140,0
20241105,162000,254961030,5140,5140,5140,5140,0
20241105,161900,254961030,5140,5140,5140,5140,0
20241105,161800,254961030,5140,5140,5140,5140,0
20241105,161700,254961030,5140,5140,5140,5140,0
20241105,161600,254961030,5140,5140,5140,5140,0
20241105,161500,254961030,5140,5140,5140,5140,0
20241105,161400,254961030,5140,5140,5140,5140,0
20241105,161300,254961030,5140,5140,5140,5140,0
20241105,161200,254961030,5140,5140,5140,5140,0
20241105,161100,254961030,5140,5140,5140,5140,0
20241105,161000,254961030,5140,5140,5140,5140,0
20241105,160900,254961030,5140,5140,5140,5140,0
20241105,160800,254961030,5140,5140,5140,5140,0
20241105,160700,254961030,5140,5140,5140,5140,0
20241105,160600,254961030,5140,5140,5140,5140,0
20241105,160500,254961030,5140,5140,5140,5140,0
20241105,160400,254961030,5140,5140,5140,5140,0
20241105,160300,254961030,5140,5140,5140,5140,0
20241105,160200,254961030,5140,5140,5140,5140,0
20241105,160100,254961030,5140,5140,5140,5140,0
20241105,160000,254961030,5140,5140,5140,5140,0
20241105,155900,254961030,5140,5140,5140,5140,0
20241105,155800,254961030,5140,5140,5140,5140,0
20241105,155700,254961030,5140,5140,5140,5140,0
20241105,155600,254961030,5140,5140,5140,5140,0
20241105,155500,254961030,5140,5140,5140,5140,463
20241105,155400,254961030,5140,5140,5140,5140,0
20241105,155300,254961030,5140,5140,5140,5140,0
20241105,155200,254961030,5140,5140,5140,5140,0
20241105,155100,254961030,5140,5140,5140,5140,0
20241105,155000,254961030,5140,5140,5140,5140,0
20241105,154900,254961030,5140,5140,5140,5140,0
20241105,154800,254961030,5140,5140,5140,5140,0
20241105,154700,254961030,5140,5140,5140,5140,0
20241105,154600,254961030,5140,5140,5140,5140,0
20241105,154500,254961030,5140,5140,5140,5140,0
20241105,154400,254961030,5140,5140,5140,5140,0
20241105,154300,254961030,5140,5140,5140,5140,0
20241105,154200,254961030,5140,5140,5140,5140,0
20241105,154100,254961030,5140,5140,5140,5140,0
20241105,154000,254961030,5140,5140,5140,5140,0
20241105,153900,254961030,5140,5140,5140,5140,0
20241105,153800,254961030,5140,5140,5140,5140,0
20241105,153700,254961030,5140,5140,5140,5140,0
20241105,153600,254961030,5140,5140,5140,5140,0
20241105,153500,254961030,5140,5140,5140,5140,0
20241105,153400,254961030,5140,5140,5140,5140,0
20241105,153300,254961030,5140,5140,5140,5140,0
20241105,153200,254961030,5140,5140,5140,5140,0
20241105,153100,254961030,5140,5140,5140,5140,0
20241105,153000,254961030,5140,5140,5140,5140,463
20241105,152900,252581210,5120,5120,5120,5120,0
20241105,152800,252581210,5120,5120,5120,5120,0
20241105,152700,252581210,5120,5120,5120,5120,0
20241105,152600,252581210,5120,5120,5120,5120,0
20241105,152500,252581210,5120,5120,5120,5120,0
20241105,152400,252581210,5120,5120,5120,5120,0
20241105,152300,252581210,5120,5120,5120,5120,0
20241105,152200,252581210,5120,5120,5120,5120,0
20241105,152100,252581210,5120,5120,5120,5120,0
20241105,152000,252581210,5120,5120,5120,5120,0
20241105,151900,252581210,5120,5090,5120,5090,71
20241105,151800,252219790,5120,5100,5120,5080,198
20241105,151700,251212110,5120,5120,5120,5120,1
20241105,151600,251206990,5100,5120,5120,5100,30
20241105,151500,251053790,5120,5120,5120,5120,0
20241105,151400,251053790,5120,5120,5120,5120,0
20241105,151300,251053790,5120,5120,5120,5120,0
20241105,151200,251053790,5120,5120,5120,5120,0
20241105,151100,251053790,5120,5120,5120,5120,1
20241105,151000,251048670,5090,5110,5110,5090,65
20241105,150900,250717760,5110,5110,5110,5110,6
20241105,150800,250687100,5130,5130,5130,5130,0
20241105,150700,250687100,5130,5130,5130,5130,0
20241105,150600,250687100,5130,5130,5130,5130,0
20241105,150500,250687100,5130,5130,5130,5130,0
20241105,150400,250687100,5130,5130,5130,5130,0
20241105,150300,250687100,5130,5130,5130,5130,10
20241105,150200,250635800,5130,5130,5130,5130,0
20241105,150100,250635800,5130,5130,5130,5130,2
20241105,150000,250625540,5110,5110,5110,5110,0
20241105,145900,250625540,5110,5110,5110,5110,0
20241105,145800,250625540,5110,5110,5110,5110,1
20241105,145700,250620430,5110,5110,5110,5110,0
20241105,145600,250620430,5110,5110,5110,5110,0
20241105,145500,250620430,5110,5110,5110,5090,587
20241105,145400,247632380,5120,5120,5120,5120,10
20241105,145300,247581180,5110,5110,5110,5110,1
20241105,145200,247576070,5110,5110,5110,5110,0
20241105,145100,247576070,5110,5130,5130,5110,193
20241105,145000,246587640,5130,5130,5130,5130,200
20241105,144900,245561640,5130,5130,5130,5130,0
20241105,144800,245561640,5130,5130,5130,5130,0
20241105,144700,245561640,5130,5130,5130,5130,0
20241105,144600,245561640,5130,5130,5130,5130,13
20241105,144500,245494950,5130,5130,5130,5130,15
20241105,144400,245418000,5150,5150,5150,5150,0
20241105,144300,245418000,5150,5150,5150,5150,0
20241105,144200,245418000,5150,5120,5150,5120,61
20241105,144100,245105060,5150,5110,5150,5110,93
20241105,144000,244626670,5140,5140,5140,5140,0
20241105,143900,244626670,5140,5140,5140,5140,0
20241105,143800,244626670,5140,5140,5140,5140,0
20241105,143700,244626670,5140,5140,5140,5140,0
20241105,143600,244626670,5140,5110,5140,5110,2
20241105,143500,244616420,5110,5110,5110,5110,0
20241105,143400,244616420,5110,5100,5110,5100,1168
20241105,143300,238650940,5140,5140,5140,5140,0
20241105,143200,238650940,5140,5140,5140,5140,0
20241105,143100,238650940,5140,5120,5140,5120,2
20241105,143000,238640680,5110,5140,5140,5110,901
20241105,142900,234033230,5130,5130,5130,5130,261
20241105,142800,232694300,5130,5130,5130,5130,0
20241105,142700,232694300,5130,5130,5130,5130,0
20241105,142600,232694300,5130,5130,5130,5130,100
20241105,142500,232181300,5130,5130,5130,5130,0
20241105,142400,232181300,5130,5130,5130,5130,0
20241105,142300,232181300,5130,5130,5130,5130,0
20241105,142200,232181300,5130,5130,5130,5130,110
20241105,142100,231617000,5120,5130,5130,5120,206
20241105,142000,230562220,5130,5130,5130,5130,200
20241105,141900,229536220,5130,5130,5130,5130,10
20241105,141800,229484920,5130,5130,5130,5130,47
20241105,141700,229243810,5150,5130,5150,5130,201
20241105,141600,228212660,5150,5130,5150,5130,11
20241105,141500,228156210,5150,5150,5150,5150,1
20241105,141400,228151060,5130,5130,5130,5130,310
20241105,141300,226560760,5150,5150,5150,5150,0
20241105,141200,226560760,5150,5150,5150,5150,0
20241105,141100,226560760,5150,5150,5150,5150,15
20241105,141000,226483510,5150,5150,5150,5150,0
20241105,140900,226483510,5150,5150,5150,5150,0
20241105,140800,226483510,5150,5150,5150,5150,0
20241105,140700,226483510,5150,5150,5150,5130,496
20241105,140600,223935110,5150,5150,5150,5150,3
20241105,140500,223919660,5130,5130,5130,5130,0
20241105,140400,223919660,5130,5130,5130,5130,0
20241105,140300,223919660,5130,5130,5130,5130,0
20241105,140200,223919660,5130,5140,5140,5130,434
20241105,140100,221689160,5160,5160,5160,5160,0
20241105,140000,221689160,5160,5160,5160,5160,0
20241105,135900,221689160,5160,5160,5160,5160,0
20241105,135800,221689160,5160,5160,5160,5160,0
20241105,135700,221689160,5160,5160,5160,5160,0
20241105,135600,221689160,5160,5160,5160,5160,1
20241105,135500,221684000,5150,5150,5150,5150,10
20241105,135400,221632500,5160,5160,5160,5160,0
20241105,135300,221632500,5160,5160,5160,5160,361
20241105,135200,219769740,5160,5160,5160,5160,111
20241105,135100,219196980,5160,5160,5160,5160,0
20241105,135000,219196980,5160,5160,5160,5160,0
20241105,134900,219196980,5160,5160,5160,5160,0
20241105,134800,219196980,5160,5160,5160,5160,0
20241105,134700,219196980,5160,5140,5160,5140,542
20241105,134600,216407940,5150,5110,5150,5110,637
20241105,134500,213152810,5110,5110,5110,5110,0
20241105,134400,213152810,5110,5110,5110,5110,0
20241105,134300,213152810,5110,5090,5110,5070,1000
20241105,134200,208075180,5130,5120,5130,5090,423
20241105,134100,205921900,5120,5130,5130,5120,241
20241105,134000,204686020,5160,5160,5160,5160,0
20241105,133900,204686020,5160,5160,5160,5160,0
20241105,133800,204686020,5160,5150,5160,5150,2
20241105,133700,204675710,5130,5130,5160,5130,482
20241105,133600,202203010,5140,5140,5140,5130,422
20241105,133500,200034880,5170,5170,5170,5170,0
20241105,133400,200034880,5170,5170,5170,5170,0
20241105,133300,200034880,5170,5170,5170,5170,0
20241105,133200,200034880,5170,5120,5170,5120,52
20241105,133100,199766120,5140,5140,5140,5140,0
20241105,133000,199766120,5140,5120,5140,5120,200
20241105,132900,198738140,5140,5140,5140,5140,0
20241105,132800,198738140,5140,5120,5140,5120,2
20241105,132700,198727880,5100,5100,5100,5100,21
20241105,132600,198620780,5140,5140,5140,5140,0
20241105,132500,198620780,5140,5140,5140,5140,0
20241105,132400,198620780,5140,5120,5140,5120,2
20241105,132300,198610520,5110,5140,5140,5110,502
20241105,132200,196045130,5140,5140,5140,5140,2
20241105,132100,196034850,5140,5140,5140,5140,0
20241105,132000,196034850,5140,5140,5140,5140,0
20241105,131900,196034850,5140,5140,5140,5140,0
20241105,131800,196034850,5140,5140,5140,5140,0
20241105,131700,196034850,5140,5140,5140,5140,0
20241105,131600,196034850,5140,5140,5140,5140,1
20241105,131500,196029710,5140,5140,5140,5140,0
20241105,131400,196029710,5140,5130,5140,5130,5
20241105,131300,196004050,5170,5170,5170,5170,0
20241105,131200,196004050,5170,5140,5170,5140,2
20241105,131100,195993740,5170,5130,5170,5130,24
20241105,131000,195870570,5170,5150,5170,5150,19
20241105,130900,195772360,5170,5170,5170,5170,0
20241105,130800,195772360,5170,5170,5170,5170,0
20241105,130700,195772360,5170,5170,5170,5170,0
20241105,130600,195772360,5170,5150,5170,5150,203
20241105,130500,194722870,5170,5170,5170,5170,0
20241105,130400,194722870,5170,5170,5170,5170,0
20241105,130300,194722870,5170,5170,5170,5170,0
20241105,130200,194722870,5170,5170,5170,5170,0
20241105,130100,194722870,5170,5170,5170,5170,0
20241105,130000,194722870,5170,5170,5170,5170,0
20241105,125900,194722870,5170,5100,5170,5100,311
20241105,125800,193124080,5100,5100,5100,5100,0
20241105,125700,193124080,5100,5100,5100,5080,212
20241105,125600,192047080,5080,5090,5100,5080,12
20241105,125500,191986090,5100,5100,5100,5100,0
20241105,125400,191986090,5100,5100,5100,5100,1
20241105,125300,191980990,5110,5080,5110,5080,128
20241105,125200,191330180,5100,5100,5100,5100,19
20241105,125100,191233280,5100,5100,5100,5100,0
20241105,125000,191233280,5100,5100,5100,5100,0
20241105,124900,191233280,5100,5100,5100,5100,0
20241105,124800,191233280,5100,5080,5100,5080,628
20241105,124700,188043010,5100,5100,5100,5100,0
20241105,124600,188043010,5100,5100,5100,5100,0
20241105,124500,188043010,5100,5100,5100,5100,0
20241105,124400,188043010,5100,5100,5100,5100,0
20241105,124300,188043010,5100,5090,5100,5070,653
20241105,124200,184732220,5090,5090,5090,5090,1
20241105,124100,184727130,5070,5070,5070,5070,100
20241105,124000,184220130,5110,5110,5110,5110,0
20241105,123900,184220130,5110,5110,5110,5110,0
20241105,123800,184220130,5110,5110,5110,5110,0
20241105,123700,184220130,5110,5110,5110,5110,0
20241105,123600,184220130,5110,5090,5110,5090,2
20241105,123500,184209930,5070,5070,5070,5070,98
20241105,123400,183713070,5090,5090,5090,5090,0
20241105,123300,183713070,5090,5090,5090,5090,1
20241105,123200,183707980,5070,5070,5070,5070,20
20241105,123100,183606580,5110,5090,5110,5090,19
20241105,123000,183509850,5070,5070,5090,5070,12
20241105,122900,183448990,5090,5070,5090,5070,101
20241105,122800,182936900,5090,5090,5090,5090,0
20241105,122700,182936900,5090,5090,5090,5090,14
20241105,122600,182865640,5090,5090,5090,5090,0
20241105,122500,182865640,5090,5080,5090,5080,271
20241105,122400,181486340,5070,5070,5070,5070,0
20241105,122300,181486340,5070,5070,5070,5070,253
20241105,122200,180203630,5070,5070,5070,5070,0
20241105,122100,180203630,5070,5070,5070,5070,0
20241105,122000,180203630,5070,5070,5070,5070,0
20241105,121900,180203630,5070,5070,5070,5070,0
20241105,121800,180203630,5070,5070,5070,5070,0
20241105,121700,180203630,5070,5050,5070,5050,127
20241105,121600,179562260,5070,5070,5070,5070,0
20241105,121500,179562260,5070,5050,5070,5050,102
20241105,121400,179047120,5080,5080,5080,5080,0
20241105,121300,179047120,5080,5070,5080,5070,447
20241105,121200,176780820,5090,5090,5090,5090,0
20241105,121100,176780820,5090,5090,5090,5090,0
20241105,121000,176780820,5090,5090,5090,5090,0
20241105,120900,176780820,5090,5090,5090,5090,1
20241105,120800,176775730,5110,5110,5110,5110,0
20241105,120700,176775730,5110,5110,5110,5110,0
20241105,120600,176775730,5110,5070,5110,5070,58
20241105,120500,176481610,5080,5080,5080,5080,0
20241105,120400,176481610,5080,5080,5100,5080,845
20241105,120300,172188990,5100,5100,5100,5100,0
20241105,120200,172188990,5100,5100,5100,5100,0
20241105,120100,172188990,5100,5100,5100,5100,1
20241105,120000,172183890,5080,5110,5110,5080,61
20241105,115900,171873970,5090,5090,5090,5090,0
20241105,115800,171873970,5090,5090,5090,5090,148
20241105,115700,171120650,5100,5100,5100,5100,100
20241105,115600,170610650,5110,5110,5110,5110,0
20241105,115500,170610650,5110,5110,5110,5110,0
20241105,115400,170610650,5110,5110,5110,5110,0
20241105,115300,170610650,5110,5110,5110,5110,0
20241105,115200,170610650,5110,5110,5110,5110,0
20241105,115100,170610650,5110,5110,5110,5110,0
20241105,115000,170610650,5110,5110,5110,5110,0
20241105,114900,170610650,5110,5110,5110,5110,0
20241105,114800,170610650,5110,5110,5110,5110,0
20241105,114700,170610650,5110,5110,5110,5110,0
20241105,114600,170610650,5110,5110,5110,5090,251
20241105,114500,169331100,5120,5120,5120,5120,0
20241105,114400,169331100,5120,5120,5120,5120,0
20241105,114300,169331100,5120,5110,5120,5110,11
20241105,114200,169274880,5110,5110,5110,5110,0
20241105,114100,169274880,5110,5110,5110,5110,1
20241105,114000,169269770,5100,5100,5100,5100,5
20241105,113900,169244270,5110,5100,5110,5100,37
20241105,113800,169055560,5110,5110,5110,5110,0
20241105,113700,169055560,5110,5110,5110,5110,0
20241105,113600,169055560,5110,5090,5110,5090,11
20241105,113500,168999550,5110,5110,5110,5110,2
20241105,113400,168989330,5090,5110,5110,5090,21
20241105,113300,168882420,5090,5110,5110,5090,11
20241105,113200,168826410,5090,5110,5110,5090,11
20241105,113100,168770400,5090,5110,5110,5090,291
20241105,113000,167287210,5110,5110,5110,5110,0
20241105,112900,167287210,5110,5110,5110,5110,100
20241105,112800,166776210,5110,5110,5110,5110,0
20241105,112700,166776210,5110,5110,5110,5110,0
20241105,112600,166776210,5110,5110,5110,5110,0
20241105,112500,166776210,5110,5110,5110,5110,0
20241105,112400,166776210,5110,5110,5110,5110,0
20241105,112300,166776210,5110,5110,5110,5110,100
20241105,112200,166265210,5110,5110,5110,5110,0
20241105,112100,166265210,5110,5110,5110,5110,0
20241105,112000,166265210,5110,5110,5110,5110,0
20241105,111900,166265210,5110,5110,5110,5110,100
20241105,111800,165754210,5100,5100,5100,5100,0
20241105,111700,165754210,5100,5100,5100,5100,1
20241105,111600,165749110,5110,5080,5110,5080,10
20241105,111500,165698260,5100,5100,5100,5100,1
20241105,111400,165693160,5090,5090,5090,5090,65
20241105,111300,165362310,5100,5090,5100,5090,115
20241105,111200,164776950,5100,5100,5100,5100,0
20241105,111100,164776950,5100,5100,5100,5100,11
20241105,111000,164720850,5090,5090,5090,5090,21
20241105,110900,164613960,5100,5100,5100,5100,0
20241105,110800,164613960,5100,5100,5100,5100,0
20241105,110700,164613960,5100,5100,5100,5100,0
20241105,110600,164613960,5100,5100,5100,5100,0
20241105,110500,164613960,5100,5100,5100,5100,0
20241105,110400,164613960,5100,5080,5100,5080,2
20241105,110300,164603780,5100,5100,5100,5100,0
20241105,110200,164603780,5100,5100,5100,5100,1
20241105,110100,164598680,5080,5080,5100,5080,41
20241105,110000,164390380,5110,5080,5110,5080,375
20241105,105900,162485330,5090,5090,5090,5090,10
20241105,105800,162434430,5110,5110,5110,5110,0
20241105,105700,162434430,5110,5110,5110,5110,0
20241105,105600,162434430,5110,5110,5110,5110,0
20241105,105500,162434430,5110,5110,5110,5110,0
20241105,105400,162434430,5110,5110,5110,5110,0
20241105,105300,162434430,5110,5110,5110,5110,0
20241105,105200,162434430,5110,5100,5110,5090,21
20241105,105100,162327420,5110,5110,5110,5110,0
20241105,105000,162327420,5110,5110,5110,5110,1
20241105,104900,162322310,5100,5100,5100,5100,0
20241105,104800,162322310,5100,5100,5100,5100,1
20241105,104700,162317210,5080,5080,5080,5080,100
20241105,104600,161809210,5080,5080,5080,5080,161
20241105,104500,160991330,5070,5070,5070,5070,2
20241105,104400,160981190,5080,5080,5080,5080,0
20241105,104300,160981190,5080,5080,5080,5080,0
20241105,104200,160981190,5080,5080,5080,5080,0
20241105,104100,160981190,5080,5050,5080,5050,8
20241105,104000,160940650,5050,5050,5080,5050,4
20241105,103900,160920420,5080,5080,5080,5080,0
20241105,103800,160920420,5080,5080,5080,5080,0
20241105,103700,160920420,5080,5080,5080,5080,0
20241105,103600,160920420,5080,5080,5080,5080,0
20241105,103500,160920420,5080,5080,5080,5080,0
20241105,103400,160920420,5080,5080,5080,5080,1
20241105,103300,160915340,5050,5080,5080,5050,11
20241105,103200,160859760,5050,5040,5050,5040,840
20241105,103100,156626090,5030,5030,5030,5030,946
20241105,103000,151867710,5080,5080,5080,5080,0
20241105,102900,151867710,5080,5030,5080,5030,229
20241105,102800,150711770,5080,5050,5080,5030,1158
20241105,102700,144886810,5040,5040,5040,5040,1828
20241105,102600,135673690,5060,5040,5080,5040,516
20241105,102500,133062730,5080,5070,5090,5040,505
20241105,102400,130517390,5060,5070,5120,5040,356
20241105,102300,128720880,5070,5070,5120,5070,693
20241105,102200,125207300,5070,5080,5120,5070,2494
20241105,102100,112557710,5120,5100,5120,5100,2
20241105,102000,112547490,5100,5100,5100,5100,28
20241105,101900,112404690,5120,5080,5120,5080,3
20241105,101800,112389390,5120,5080,5120,5080,2
20241105,101700,112379190,5120,5080,5120,5080,2
20241105,101600,112368990,5120,5100,5120,5100,167
20241105,101500,111517270,5120,5080,5120,5080,2
20241105,101400,111507070,5120,5080,5120,5080,2
20241105,101300,111496870,5120,5080,5120,5080,2
20241105,101200,111486670,5120,5090,5120,5090,2
20241105,101100,111476460,5070,5080,5120,5070,1003
20241105,101000,106384860,5120,5100,5120,5080,3
20241105,100900,106369560,5100,5100,5110,5080,506
20241105,100800,103798970,5120,5080,5120,5080,115
20241105,100700,103214340,5110,5110,5120,5080,18
20241105,100600,103122400,5120,5120,5120,5080,4
20241105,100500,103101970,5070,5120,5120,5070,1525
20241105,100400,95342930,5130,5160,5160,5130,780
20241105,100300,91337460,5180,5180,5180,5180,1
20241105,100200,91332280,5170,5170,5190,5170,6
20241105,100100,91301180,5190,5170,5190,5170,300
20241105,100000,89744200,5190,5170,5190,5170,2
20241105,095900,89733840,5170,5170,5190,5170,176
20241105,095800,88823900,5200,5200,5200,5200,0
20241105,095700,88823900,5200,5200,5200,5200,1
20241105,095600,88818700,5170,5170,5200,5170,2001
20241105,095500,78413560,5200,5170,5200,5170,1002
20241105,095400,73213210,5190,5170,5190,5170,2
20241105,095300,73202850,5160,5160,5190,5160,787
20241105,095200,69129080,5170,5170,5170,5170,0
20241105,095100,69129080,5170,5170,5170,5170,0
20241105,095000,69129080,5170,5170,5170,5170,0
20241105,094900,69129080,5170,5150,5170,5130,8
20241105,094800,69087940,5170,5140,5170,5130,431
20241105,094700,66872540,5140,5120,5140,5120,579
20241105,094600,63908000,5120,5100,5120,5100,257
20241105,094500,62596790,5100,5100,5100,5100,1001
20241105,094400,57491690,5100,5100,5100,5100,0
20241105,094300,57491690,5100,5080,5100,5070,413
20241105,094200,55396670,5100,5090,5100,5090,12
20241105,094100,55335550,5090,5090,5090,5090,2
20241105,094000,55325370,5090,5090,5090,5090,3
20241105,093900,55310100,5090,5090,5090,5090,1
20241105,093800,55305010,5100,5090,5100,5090,2
20241105,093700,55294820,5070,5050,5090,5050,1221
20241105,093600,49106520,5070,5070,5070,5070,0
20241105,093500,49106520,5070,5070,5070,5070,0
20241105,093400,49106520,5070,5070,5070,5070,0
20241105,093300,49106520,5070,5080,5080,5050,1392
20241105,093200,42064010,5100,5100,5100,5100,0
20241105,093100,42064010,5100,5100,5100,5100,0
20241105,093000,42064010,5100,5100,5100,5100,0
20241105,092900,42064010,5100,5080,5100,5080,100
20241105,092800,41554030,5100,5100,5100,5100,0
20241105,092700,41554030,5100,5080,5100,5060,721
20241105,092600,37895710,5060,5060,5060,5060,174
20241105,092500,37015270,5080,5070,5080,5060,413
20241105,092400,34924280,5080,5080,5080,5080,0
20241105,092300,34924280,5080,5070,5080,5070,192
20241105,092200,33950830,5090,5090,5090,5070,551
20241105,092100,31147240,5090,5090,5090,5090,0
20241105,092000,31147240,5090,5100,5100,5070,993
20241105,091900,26103050,5110,5110,5110,5110,1
20241105,091800,26097940,5130,5130,5130,5130,0
20241105,091700,26097940,5130,5130,5130,5130,0
20241105,091600,26097940,5130,5130,5130,5130,0
20241105,091500,26097940,5130,5130,5130,5130,0
20241105,091400,26097940,5130,5080,5130,5080,17
20241105,091300,26011180,5080,5120,5130,5080,61
20241105,091200,25700790,5080,5100,5130,5080,851
20241105,091100,21376560,5110,5140,5140,5110,13
20241105,091000,21310070,5130,5130,5150,5130,70
20241105,090900,20950950,5150,5150,5150,5150,2
20241105,090800,20940650,5130,5130,5150,5130,665
20241105,090700,17516550,5140,5150,5150,5140,2
20241105,090600,17506260,5170,5120,5170,5120,16
20241105,090500,17424290,5180,5180,5180,5170,309
20241105,090400,15824670,5180,5180,5180,5180,0
20241105,090300,15824670,5180,5180,5180,5180,100
20241105,090200,15306670,5190,5180,5190,5180,14
20241105,090100,15234140,5170,5140,5170,5090,2200
20241105,090000,4006750,5170,5170,5170,5170,775