KissMeData/089970/min/candle-20241107.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241107,195700,275168590,8800,8800,8800,8800,2501
20241107,195600,275168590,8800,8800,8800,8800,0
20241107,195500,275168590,8800,8800,8800,8800,0
20241107,195400,275168590,8800,8800,8800,8800,0
20241107,195300,275168590,8800,8800,8800,8800,0
20241107,195200,275168590,8800,8800,8800,8800,0
20241107,195100,275168590,8800,8800,8800,8800,0
20241107,195000,275168590,8800,8800,8800,8800,0
20241107,194900,275168590,8800,8800,8800,8800,0
20241107,194800,275168590,8800,8800,8800,8800,0
20241107,194700,275168590,8800,8800,8800,8800,0
20241107,194600,275168590,8800,8800,8800,8800,0
20241107,194500,275168590,8800,8800,8800,8800,0
20241107,194400,275168590,8800,8800,8800,8800,0
20241107,194300,275168590,8800,8800,8800,8800,0
20241107,194200,275168590,8800,8800,8800,8800,0
20241107,194100,275168590,8800,8800,8800,8800,0
20241107,194000,275168590,8800,8800,8800,8800,0
20241107,193900,275168590,8800,8800,8800,8800,0
20241107,193800,275168590,8800,8800,8800,8800,0
20241107,193700,275168590,8800,8800,8800,8800,0
20241107,193600,275168590,8800,8800,8800,8800,0
20241107,193500,275168590,8800,8800,8800,8800,0
20241107,193400,275168590,8800,8800,8800,8800,0
20241107,193300,275168590,8800,8800,8800,8800,0
20241107,193200,275168590,8800,8800,8800,8800,0
20241107,193100,275168590,8800,8800,8800,8800,0
20241107,193000,275168590,8800,8800,8800,8800,0
20241107,192900,275168590,8800,8800,8800,8800,0
20241107,192800,275168590,8800,8800,8800,8800,0
20241107,192700,275168590,8800,8800,8800,8800,2501
20241107,192600,275168590,8800,8800,8800,8800,0
20241107,192500,275168590,8800,8800,8800,8800,0
20241107,192400,275168590,8800,8800,8800,8800,0
20241107,192300,275168590,8800,8800,8800,8800,0
20241107,192200,275168590,8800,8800,8800,8800,0
20241107,192100,275168590,8800,8800,8800,8800,0
20241107,192000,275168590,8800,8800,8800,8800,0
20241107,191900,275168590,8800,8800,8800,8800,0
20241107,191800,275168590,8800,8800,8800,8800,0
20241107,191700,275168590,8800,8800,8800,8800,0
20241107,191600,275168590,8800,8800,8800,8800,0
20241107,191500,275168590,8800,8800,8800,8800,0
20241107,191400,275168590,8800,8800,8800,8800,0
20241107,191300,275168590,8800,8800,8800,8800,0
20241107,191200,275168590,8800,8800,8800,8800,0
20241107,191100,275168590,8800,8800,8800,8800,0
20241107,191000,275168590,8800,8800,8800,8800,0
20241107,190900,275168590,8800,8800,8800,8800,0
20241107,190800,275168590,8800,8800,8800,8800,0
20241107,190700,275168590,8800,8800,8800,8800,0
20241107,190600,275168590,8800,8800,8800,8800,0
20241107,190500,275168590,8800,8800,8800,8800,0
20241107,190400,275168590,8800,8800,8800,8800,0
20241107,190300,275168590,8800,8800,8800,8800,0
20241107,190200,275168590,8800,8800,8800,8800,0
20241107,190100,275168590,8800,8800,8800,8800,0
20241107,190000,275168590,8800,8800,8800,8800,0
20241107,185900,275168590,8800,8800,8800,8800,0
20241107,185800,275168590,8800,8800,8800,8800,0
20241107,185700,275168590,8800,8800,8800,8800,2501
20241107,185600,275168590,8800,8800,8800,8800,0
20241107,185500,275168590,8800,8800,8800,8800,0
20241107,185400,275168590,8800,8800,8800,8800,0
20241107,185300,275168590,8800,8800,8800,8800,0
20241107,185200,275168590,8800,8800,8800,8800,0
20241107,185100,275168590,8800,8800,8800,8800,0
20241107,185000,275168590,8800,8800,8800,8800,0
20241107,184900,275168590,8800,8800,8800,8800,0
20241107,184800,275168590,8800,8800,8800,8800,0
20241107,184700,275168590,8800,8800,8800,8800,0
20241107,184600,275168590,8800,8800,8800,8800,0
20241107,184500,275168590,8800,8800,8800,8800,0
20241107,184400,275168590,8800,8800,8800,8800,0
20241107,184300,275168590,8800,8800,8800,8800,0
20241107,184200,275168590,8800,8800,8800,8800,0
20241107,184100,275168590,8800,8800,8800,8800,0
20241107,184000,275168590,8800,8800,8800,8800,0
20241107,183900,275168590,8800,8800,8800,8800,0
20241107,183800,275168590,8800,8800,8800,8800,0
20241107,183700,275168590,8800,8800,8800,8800,0
20241107,183600,275168590,8800,8800,8800,8800,0
20241107,183500,275168590,8800,8800,8800,8800,0
20241107,183400,275168590,8800,8800,8800,8800,0
20241107,183300,275168590,8800,8800,8800,8800,0
20241107,183200,275168590,8800,8800,8800,8800,0
20241107,183100,275168590,8800,8800,8800,8800,0
20241107,183000,275168590,8800,8800,8800,8800,0
20241107,182900,275168590,8800,8800,8800,8800,0
20241107,182800,275168590,8800,8800,8800,8800,0
20241107,182700,275168590,8800,8800,8800,8800,2501
20241107,182600,275168590,8800,8800,8800,8800,0
20241107,182500,275168590,8800,8800,8800,8800,0
20241107,182400,275168590,8800,8800,8800,8800,0
20241107,182300,275168590,8800,8800,8800,8800,0
20241107,182200,275168590,8800,8800,8800,8800,0
20241107,182100,275168590,8800,8800,8800,8800,0
20241107,182000,275168590,8800,8800,8800,8800,0
20241107,181900,275168590,8800,8800,8800,8800,0
20241107,181800,275168590,8800,8800,8800,8800,0
20241107,181700,275168590,8800,8800,8800,8800,0
20241107,181600,275168590,8800,8800,8800,8800,0
20241107,181500,275168590,8800,8800,8800,8800,0
20241107,181400,275168590,8800,8800,8800,8800,0
20241107,181300,275168590,8800,8800,8800,8800,0
20241107,181200,275168590,8800,8800,8800,8800,0
20241107,181100,275168590,8800,8800,8800,8800,0
20241107,181000,275168590,8800,8800,8800,8800,0
20241107,180900,275168590,8800,8800,8800,8800,0
20241107,180800,275168590,8800,8800,8800,8800,0
20241107,180700,275168590,8800,8800,8800,8800,0
20241107,180600,275168590,8800,8800,8800,8800,0
20241107,180500,275168590,8800,8800,8800,8800,0
20241107,180400,275168590,8800,8800,8800,8800,0
20241107,180300,275168590,8800,8800,8800,8800,0
20241107,180200,275168590,8800,8800,8800,8800,0
20241107,180100,275168590,8800,8800,8800,8800,0
20241107,180000,275168590,8800,8800,8800,8800,0
20241107,175900,275168590,8800,8800,8800,8800,0
20241107,175800,275168590,8800,8800,8800,8800,0
20241107,175700,275168590,8800,8800,8800,8800,2501
20241107,175600,275168590,8800,8800,8800,8800,0
20241107,175500,275168590,8800,8800,8800,8800,0
20241107,175400,275168590,8800,8800,8800,8800,0
20241107,175300,275168590,8800,8800,8800,8800,0
20241107,175200,275168590,8800,8800,8800,8800,0
20241107,175100,275168590,8800,8800,8800,8800,0
20241107,175000,275168590,8800,8800,8800,8800,0
20241107,174900,275168590,8800,8800,8800,8800,0
20241107,174800,275168590,8800,8800,8800,8800,0
20241107,174700,275168590,8800,8800,8800,8800,0
20241107,174600,275168590,8800,8800,8800,8800,0
20241107,174500,275168590,8800,8800,8800,8800,0
20241107,174400,275168590,8800,8800,8800,8800,0
20241107,174300,275168590,8800,8800,8800,8800,0
20241107,174200,275168590,8800,8800,8800,8800,0
20241107,174100,275168590,8800,8800,8800,8800,0
20241107,174000,275168590,8800,8800,8800,8800,0
20241107,173900,275168590,8800,8800,8800,8800,0
20241107,173800,275168590,8800,8800,8800,8800,0
20241107,173700,275168590,8800,8800,8800,8800,0
20241107,173600,275168590,8800,8800,8800,8800,0
20241107,173500,275168590,8800,8800,8800,8800,0
20241107,173400,275168590,8800,8800,8800,8800,0
20241107,173300,275168590,8800,8800,8800,8800,0
20241107,173200,275168590,8800,8800,8800,8800,0
20241107,173100,275168590,8800,8800,8800,8800,0
20241107,173000,275168590,8800,8800,8800,8800,0
20241107,172900,275168590,8800,8800,8800,8800,0
20241107,172800,275168590,8800,8800,8800,8800,0
20241107,172700,275168590,8800,8800,8800,8800,2501
20241107,172600,275168590,8800,8800,8800,8800,0
20241107,172500,275168590,8800,8800,8800,8800,0
20241107,172400,275168590,8800,8800,8800,8800,0
20241107,172300,275168590,8800,8800,8800,8800,0
20241107,172200,275168590,8800,8800,8800,8800,0
20241107,172100,275168590,8800,8800,8800,8800,0
20241107,172000,275168590,8800,8800,8800,8800,0
20241107,171900,275168590,8800,8800,8800,8800,0
20241107,171800,275168590,8800,8800,8800,8800,0
20241107,171700,275168590,8800,8800,8800,8800,0
20241107,171600,275168590,8800,8800,8800,8800,0
20241107,171500,275168590,8800,8800,8800,8800,0
20241107,171400,275168590,8800,8800,8800,8800,0
20241107,171300,275168590,8800,8800,8800,8800,0
20241107,171200,275168590,8800,8800,8800,8800,0
20241107,171100,275168590,8800,8800,8800,8800,0
20241107,171000,275168590,8800,8800,8800,8800,0
20241107,170900,275168590,8800,8800,8800,8800,0
20241107,170800,275168590,8800,8800,8800,8800,0
20241107,170700,275168590,8800,8800,8800,8800,0
20241107,170600,275168590,8800,8800,8800,8800,0
20241107,170500,275168590,8800,8800,8800,8800,0
20241107,170400,275168590,8800,8800,8800,8800,0
20241107,170300,275168590,8800,8800,8800,8800,0
20241107,170200,275168590,8800,8800,8800,8800,0
20241107,170100,275168590,8800,8800,8800,8800,0
20241107,170000,275168590,8800,8800,8800,8800,0
20241107,165900,275168590,8800,8800,8800,8800,0
20241107,165800,275168590,8800,8800,8800,8800,0
20241107,165700,275168590,8800,8800,8800,8800,2501
20241107,165600,275168590,8800,8800,8800,8800,0
20241107,165500,275168590,8800,8800,8800,8800,0
20241107,165400,275168590,8800,8800,8800,8800,0
20241107,165300,275168590,8800,8800,8800,8800,0
20241107,165200,275168590,8800,8800,8800,8800,0
20241107,165100,275168590,8800,8800,8800,8800,0
20241107,165000,275168590,8800,8800,8800,8800,0
20241107,164900,275168590,8800,8800,8800,8800,0
20241107,164800,275168590,8800,8800,8800,8800,0
20241107,164700,275168590,8800,8800,8800,8800,0
20241107,164600,275168590,8800,8800,8800,8800,0
20241107,164500,275168590,8800,8800,8800,8800,0
20241107,164400,275168590,8800,8800,8800,8800,0
20241107,164300,275168590,8800,8800,8800,8800,0
20241107,164200,275168590,8800,8800,8800,8800,0
20241107,164100,275168590,8800,8800,8800,8800,0
20241107,164000,275168590,8800,8800,8800,8800,0
20241107,163900,275168590,8800,8800,8800,8800,0
20241107,163800,275168590,8800,8800,8800,8800,0
20241107,163700,275168590,8800,8800,8800,8800,0
20241107,163600,275168590,8800,8800,8800,8800,0
20241107,163500,275168590,8800,8800,8800,8800,0
20241107,163400,275168590,8800,8800,8800,8800,0
20241107,163300,275168590,8800,8800,8800,8800,0
20241107,163200,275168590,8800,8800,8800,8800,0
20241107,163100,275168590,8800,8800,8800,8800,0
20241107,163000,275168590,8800,8800,8800,8800,0
20241107,162900,275168590,8800,8800,8800,8800,0
20241107,162800,275168590,8800,8800,8800,8800,0
20241107,162700,275168590,8800,8800,8800,8800,2501
20241107,162600,275168590,8800,8800,8800,8800,0
20241107,162500,275168590,8800,8800,8800,8800,0
20241107,162400,275168590,8800,8800,8800,8800,0
20241107,162300,275168590,8800,8800,8800,8800,0
20241107,162200,275168590,8800,8800,8800,8800,0
20241107,162100,275168590,8800,8800,8800,8800,0
20241107,162000,275168590,8800,8800,8800,8800,0
20241107,161900,275168590,8800,8800,8800,8800,0
20241107,161800,275168590,8800,8800,8800,8800,0
20241107,161700,275168590,8800,8800,8800,8800,0
20241107,161600,275168590,8800,8800,8800,8800,0
20241107,161500,275168590,8800,8800,8800,8800,0
20241107,161400,275168590,8800,8800,8800,8800,0
20241107,161300,275168590,8800,8800,8800,8800,0
20241107,161200,275168590,8800,8800,8800,8800,0
20241107,161100,275168590,8800,8800,8800,8800,0
20241107,161000,275168590,8800,8800,8800,8800,0
20241107,160900,275168590,8800,8800,8800,8800,0
20241107,160800,275168590,8800,8800,8800,8800,0
20241107,160700,275168590,8800,8800,8800,8800,0
20241107,160600,275168590,8800,8800,8800,8800,0
20241107,160500,275168590,8800,8800,8800,8800,0
20241107,160400,275168590,8800,8800,8800,8800,0
20241107,160300,275168590,8800,8800,8800,8800,0
20241107,160200,275168590,8800,8800,8800,8800,0
20241107,160100,275168590,8800,8800,8800,8800,0
20241107,160000,275168590,8800,8800,8800,8800,0
20241107,155900,275168590,8800,8800,8800,8800,0
20241107,155800,275168590,8800,8800,8800,8800,0
20241107,155700,275168590,8800,8800,8800,8800,2501
20241107,155600,275168590,8800,8800,8800,8800,0
20241107,155500,275168590,8800,8800,8800,8800,0
20241107,155400,275168590,8800,8800,8800,8800,0
20241107,155300,275168590,8800,8800,8800,8800,0
20241107,155200,275168590,8800,8800,8800,8800,0
20241107,155100,275168590,8800,8800,8800,8800,0
20241107,155000,275168590,8800,8800,8800,8800,0
20241107,154900,275168590,8800,8800,8800,8800,0
20241107,154800,275168590,8800,8800,8800,8800,0
20241107,154700,275168590,8800,8800,8800,8800,0
20241107,154600,275168590,8800,8800,8800,8800,0
20241107,154500,275168590,8800,8800,8800,8800,0
20241107,154400,275168590,8800,8800,8800,8800,0
20241107,154300,275168590,8800,8800,8800,8800,0
20241107,154200,275168590,8800,8800,8800,8800,0
20241107,154100,275168590,8800,8800,8800,8800,0
20241107,154000,275168590,8800,8800,8800,8800,0
20241107,153900,275168590,8800,8800,8800,8800,0
20241107,153800,275168590,8800,8800,8800,8800,0
20241107,153700,275168590,8800,8800,8800,8800,0
20241107,153600,275168590,8800,8800,8800,8800,0
20241107,153500,275168590,8800,8800,8800,8800,0
20241107,153400,275168590,8800,8800,8800,8800,0
20241107,153300,275168590,8800,8800,8800,8800,0
20241107,153200,275168590,8800,8800,8800,8800,0
20241107,153100,275168590,8800,8800,8800,8800,0
20241107,153000,275168590,8800,8800,8800,8800,2501
20241107,152900,253159790,9040,9040,9040,9040,0
20241107,152800,253159790,9040,9040,9040,9040,0
20241107,152700,253159790,9040,9040,9040,9040,0
20241107,152600,253159790,9040,9040,9040,9040,0
20241107,152500,253159790,9040,9040,9040,9040,0
20241107,152400,253159790,9040,9040,9040,9040,0
20241107,152300,253159790,9040,9040,9040,9040,0
20241107,152200,253159790,9040,9040,9040,9040,0
20241107,152100,253159790,9040,9040,9040,9040,0
20241107,152000,253159790,9040,9040,9040,9040,0
20241107,151900,253159790,9040,8900,9050,8880,334
20241107,151800,250175500,8890,8880,8890,8860,285
20241107,151700,247644470,8850,8870,8880,8850,161
20241107,151600,246217820,8870,8870,8870,8870,114
20241107,151500,245206640,8880,8870,8880,8870,210
20241107,151400,243341940,8860,8850,8860,8850,49
20241107,151300,242908220,8850,8860,8860,8850,382
20241107,151200,239527500,8870,8870,8870,8870,0
20241107,151100,239527500,8870,8870,8870,8870,0
20241107,151000,239527500,8870,8870,8870,8870,21
20241107,150900,239341230,8870,8870,8870,8870,5
20241107,150800,239296880,8880,8880,8880,8880,10
20241107,150700,239208080,8880,8880,8890,8880,750
20241107,150600,232547920,8870,8870,8870,8870,0
20241107,150500,232547920,8870,8870,8870,8870,0
20241107,150400,232547920,8870,8880,8880,8870,13
20241107,150300,232432540,8880,8870,8880,8870,80
20241107,150200,231722860,8870,8870,8870,8870,9
20241107,150100,231643030,8870,8870,8870,8870,5
20241107,150000,231598680,8870,8870,8870,8870,8
20241107,145900,231527720,8870,8870,8870,8870,26
20241107,145800,231297100,8880,8880,8880,8880,0
20241107,145700,231297100,8880,8880,8880,8880,0
20241107,145600,231297100,8880,8880,8880,8880,130
20241107,145500,230142700,8880,8880,8880,8880,0
20241107,145400,230142700,8880,8880,8880,8880,0
20241107,145300,230142700,8880,8880,8880,8880,0
20241107,145200,230142700,8880,8880,8880,8880,0
20241107,145100,230142700,8880,8890,8890,8880,110
20241107,145000,229165370,8900,8900,8900,8900,10
20241107,144900,229076370,8890,8890,8900,8890,36
20241107,144800,228756210,8900,8900,8900,8900,0
20241107,144700,228756210,8900,8900,8900,8900,0
20241107,144600,228756210,8900,8900,8900,8900,0
20241107,144500,228756210,8900,8900,8900,8900,1
20241107,144400,228747310,8890,8890,8890,8890,0
20241107,144300,228747310,8890,8890,8890,8890,0
20241107,144200,228747310,8890,8890,8890,8890,0
20241107,144100,228747310,8890,8890,8890,8890,14
20241107,144000,228622850,8910,8910,8910,8910,0
20241107,143900,228622850,8910,8910,8910,8910,0
20241107,143800,228622850,8910,8910,8910,8910,0
20241107,143700,228622850,8910,8910,8910,8910,23
20241107,143600,228417920,8920,8920,8920,8920,1
20241107,143500,228409000,8920,8920,8920,8920,0
20241107,143400,228409000,8920,8920,8920,8920,0
20241107,143300,228409000,8920,8920,8920,8920,29
20241107,143200,228150320,8950,8950,8950,8950,0
20241107,143100,228150320,8950,8950,8950,8950,0
20241107,143000,228150320,8950,8950,8950,8950,0
20241107,142900,228150320,8950,8900,8950,8900,10
20241107,142800,228061000,8920,8900,8920,8900,104
20241107,142700,227135080,8890,8890,8890,8890,0
20241107,142600,227135080,8890,8890,8890,8890,10
20241107,142500,227046180,8900,8900,8900,8900,1
20241107,142400,227037280,8920,8920,8920,8920,0
20241107,142300,227037280,8920,8920,8920,8920,0
20241107,142200,227037280,8920,8920,8920,8920,1
20241107,142100,227028360,8900,8900,8900,8900,0
20241107,142000,227028360,8900,8900,8900,8900,91
20241107,141900,226218460,8900,8900,8900,8900,0
20241107,141800,226218460,8900,8900,8900,8900,0
20241107,141700,226218460,8900,8900,8900,8900,236
20241107,141600,224118060,8900,8900,8900,8900,0
20241107,141500,224118060,8900,8900,8900,8900,0
20241107,141400,224118060,8900,8900,8900,8900,282
20241107,141300,221608260,8910,8910,8910,8910,0
20241107,141200,221608260,8910,8910,8910,8910,0
20241107,141100,221608260,8910,8910,8910,8910,0
20241107,141000,221608260,8910,8910,8910,8910,1
20241107,140900,221599350,8900,8900,8900,8900,112
20241107,140800,220602550,8900,8900,8900,8900,1
20241107,140700,220593650,8890,8890,8890,8890,0
20241107,140600,220593650,8890,8890,8890,8890,0
20241107,140500,220593650,8890,8870,8890,8870,37
20241107,140400,220264800,8870,8870,8870,8870,0
20241107,140300,220264800,8870,8870,8870,8870,1
20241107,140200,220255930,8850,8850,8850,8850,0
20241107,140100,220255930,8850,8850,8850,8850,0
20241107,140000,220255930,8850,8850,8850,8850,49
20241107,135900,219822280,8850,8850,8850,8850,48
20241107,135800,219397480,8850,8830,8850,8830,70
20241107,135700,218778400,8850,8820,8880,8820,125
20241107,135600,217672650,8830,8860,8870,8830,193
20241107,135500,215965970,8870,8890,8890,8870,1556
20241107,135400,202151640,8890,8890,8890,8890,103
20241107,135300,201235970,8890,8890,8910,8890,75
20241107,135200,200569200,8890,8880,8890,8880,53
20241107,135100,200098540,8880,8880,8910,8880,103
20241107,135000,199183640,8880,8880,8880,8880,51
20241107,134900,198730760,8880,8880,8880,8880,74
20241107,134800,198073640,8880,8880,8880,8880,80
20241107,134700,197363240,8880,8880,8880,8880,75
20241107,134600,196697240,8880,8880,8880,8880,195
20241107,134500,194965640,8880,8880,8880,8880,80
20241107,134400,194255240,8880,8890,8890,8880,94
20241107,134300,193419820,8890,8890,8890,8890,53
20241107,134200,192948650,8890,8890,8890,8890,118
20241107,134100,191899630,8890,8900,8900,8890,51
20241107,134000,191445970,8900,8910,8910,8900,112
20241107,133900,190448580,8910,8920,8920,8910,103
20241107,133800,189530130,8920,8920,8940,8920,88
20241107,133700,188745130,8940,8940,8940,8910,96
20241107,133600,187887520,8960,8960,8960,8960,48
20241107,133500,187457440,8960,8960,8960,8960,70
20241107,133400,186830240,8960,8960,8960,8960,28
20241107,133300,186579360,8980,8980,8980,8980,0
20241107,133200,186579360,8980,8980,8980,8980,0
20241107,133100,186579360,8980,8980,8980,8980,0
20241107,133000,186579360,8980,8980,8980,8980,1
20241107,132900,186570380,8980,8980,8980,8980,0
20241107,132800,186570380,8980,8980,8980,8980,0
20241107,132700,186570380,8980,8980,8980,8980,0
20241107,132600,186570380,8980,8980,8980,8980,0
20241107,132500,186570380,8980,8980,8980,8980,0
20241107,132400,186570380,8980,8980,8980,8980,23
20241107,132300,186363840,8960,8960,8960,8960,0
20241107,132200,186363840,8960,8960,8960,8960,11
20241107,132100,186265280,8980,8980,8980,8980,0
20241107,132000,186265280,8980,8980,8980,8980,0
20241107,131900,186265280,8980,8980,8980,8980,0
20241107,131800,186265280,8980,8980,8980,8980,0
20241107,131700,186265280,8980,8980,8980,8980,0
20241107,131600,186265280,8980,8970,8980,8970,208
20241107,131500,184399380,8970,9000,9000,8970,151
20241107,131400,183040560,9000,9000,9000,9000,0
20241107,131300,183040560,9000,9000,9000,9000,0
20241107,131200,183040560,9000,9000,9000,9000,14
20241107,131100,182914560,9000,9000,9000,9000,0
20241107,131000,182914560,9000,9000,9000,9000,21
20241107,130900,182725560,9010,9010,9010,9010,75
20241107,130800,182049810,9010,9010,9010,9010,0
20241107,130700,182049810,9010,9020,9020,9010,24
20241107,130600,181833370,9040,9040,9040,9040,0
20241107,130500,181833370,9040,9040,9040,9040,0
20241107,130400,181833370,9040,9040,9040,9040,1
20241107,130300,181824330,9040,9040,9040,9040,1
20241107,130200,181815290,9080,9040,9080,9040,2
20241107,130100,181797170,9030,9030,9030,9030,0
20241107,130000,181797170,9030,9030,9030,9030,0
20241107,125900,181797170,9030,9030,9030,9030,0
20241107,125800,181797170,9030,9030,9030,9030,0
20241107,125700,181797170,9030,9030,9030,9030,0
20241107,125600,181797170,9030,9030,9030,9030,0
20241107,125500,181797170,9030,9030,9030,9030,0
20241107,125400,181797170,9030,9030,9030,9030,0
20241107,125300,181797170,9030,9030,9030,9030,0
20241107,125200,181797170,9030,9040,9080,9020,261
20241107,125100,179427980,9080,9040,9080,9040,66
20241107,125000,178831000,9010,9010,9010,9010,0
20241107,124900,178831000,9010,9010,9010,9010,0
20241107,124800,178831000,9010,9010,9010,9010,0
20241107,124700,178831000,9010,9010,9010,9010,0
20241107,124600,178831000,9010,9030,9030,9010,78
20241107,124500,178126700,9030,9030,9030,9030,0
20241107,124400,178126700,9030,9030,9030,9030,0
20241107,124300,178126700,9030,9030,9030,9030,0
20241107,124200,178126700,9030,9030,9030,9030,0
20241107,124100,178126700,9030,9030,9030,9030,0
20241107,124000,178126700,9030,9020,9030,9020,4
20241107,123900,178090590,9010,9010,9010,9010,0
20241107,123800,178090590,9010,9010,9010,9010,0
20241107,123700,178090590,9010,9020,9020,9010,61
20241107,123600,177540390,9010,9020,9020,9010,10
20241107,123500,177450270,9010,9010,9010,9010,0
20241107,123400,177450270,9010,9010,9010,9010,0
20241107,123300,177450270,9010,9010,9010,9010,0
20241107,123200,177450270,9010,9010,9010,9010,0
20241107,123100,177450270,9010,9010,9010,9010,0
20241107,123000,177450270,9010,9010,9010,9010,0
20241107,122900,177450270,9010,9010,9010,9010,11
20241107,122800,177351160,9010,9010,9010,9010,0
20241107,122700,177351160,9010,9010,9010,9010,0
20241107,122600,177351160,9010,9010,9010,9010,0
20241107,122500,177351160,9010,9010,9010,9010,1
20241107,122400,177342150,8990,8990,8990,8990,0
20241107,122300,177342150,8990,8990,8990,8990,0
20241107,122200,177342150,8990,8990,8990,8990,0
20241107,122100,177342150,8990,8990,8990,8990,0
20241107,122000,177342150,8990,8990,8990,8990,0
20241107,121900,177342150,8990,8990,8990,8990,0
20241107,121800,177342150,8990,8990,8990,8990,0
20241107,121700,177342150,8990,8990,8990,8990,0
20241107,121600,177342150,8990,8990,8990,8990,0
20241107,121500,177342150,8990,8990,8990,8990,1
20241107,121400,177333160,8990,9030,9030,8990,14
20241107,121300,177206780,9020,9020,9020,9020,0
20241107,121200,177206780,9020,9040,9040,9020,34
20241107,121100,176899780,9040,9030,9050,9030,30
20241107,121000,176628420,9020,8980,9040,8980,67
20241107,120900,176025000,8980,8970,8980,8960,625
20241107,120800,170418920,8970,8970,8990,8970,479
20241107,120700,166122260,8970,8970,8970,8970,0
20241107,120600,166122260,8970,9030,9030,8970,189
20241107,120500,164416550,9030,9030,9030,9030,0
20241107,120400,164416550,9030,9040,9040,9030,327
20241107,120300,161461750,9100,9100,9100,9100,0
20241107,120200,161461750,9100,9100,9100,9100,0
20241107,120100,161461750,9100,9100,9100,9100,0
20241107,120000,161461750,9100,9100,9100,9100,0
20241107,115900,161461750,9100,9100,9100,9100,0
20241107,115800,161461750,9100,9100,9100,9100,0
20241107,115700,161461750,9100,9100,9100,9100,0
20241107,115600,161461750,9100,9070,9100,9060,4
20241107,115500,161425420,9040,9040,9040,9040,1
20241107,115400,161416380,9100,9100,9100,9100,0
20241107,115300,161416380,9100,9070,9100,9070,5
20241107,115200,161370980,9100,9060,9100,9060,47
20241107,115100,160944780,9100,9100,9100,9100,0
20241107,115000,160944780,9100,9100,9100,9100,0
20241107,114900,160944780,9100,9100,9100,9100,0
20241107,114800,160944780,9100,9100,9100,9100,0
20241107,114700,160944780,9100,9100,9100,9100,0
20241107,114600,160944780,9100,9060,9100,9060,124
20241107,114500,159819540,9050,9050,9050,9050,0
20241107,114400,159819540,9050,9050,9050,9050,0
20241107,114300,159819540,9050,9050,9050,9050,0
20241107,114200,159819540,9050,9050,9050,9050,0
20241107,114100,159819540,9050,9050,9050,9050,0
20241107,114000,159819540,9050,9050,9050,9050,2
20241107,113900,159801440,9050,9050,9050,9050,1
20241107,113800,159792390,9050,9070,9070,9030,637
20241107,113700,154036680,9070,9100,9100,9070,93
20241107,113600,153190480,9100,9100,9110,9100,16
20241107,113500,153044870,9100,9060,9100,9060,43
20241107,113400,152653870,9050,9050,9050,9050,0
20241107,113300,152653870,9050,9050,9050,9050,0
20241107,113200,152653870,9050,9050,9050,9050,0
20241107,113100,152653870,9050,9070,9080,9050,73
20241107,113000,151991610,9050,9050,9050,9050,0
20241107,112900,151991610,9050,9050,9050,9050,0
20241107,112800,151991610,9050,9050,9050,9050,0
20241107,112700,151991610,9050,9050,9050,9050,0
20241107,112600,151991610,9050,9050,9050,9050,0
20241107,112500,151991610,9050,9050,9050,9050,0
20241107,112400,151991610,9050,9050,9050,9050,2
20241107,112300,151973510,9040,9030,9040,9030,97
20241107,112200,151097570,9030,9030,9030,9030,0
20241107,112100,151097570,9030,9030,9030,9030,0
20241107,112000,151097570,9030,9030,9030,9030,0
20241107,111900,151097570,9030,9030,9030,9030,0
20241107,111800,151097570,9030,9030,9030,9030,14
20241107,111700,150971150,9030,9030,9030,9030,0
20241107,111600,150971150,9030,9030,9030,9030,0
20241107,111500,150971150,9030,9030,9030,9030,0
20241107,111400,150971150,9030,9030,9030,9030,0
20241107,111300,150971150,9030,9030,9030,9030,0
20241107,111200,150971150,9030,9030,9030,9030,11
20241107,111100,150871820,9050,9050,9050,9050,0
20241107,111000,150871820,9050,9050,9050,9050,0
20241107,110900,150871820,9050,9050,9050,9050,0
20241107,110800,150871820,9050,9050,9050,9050,0
20241107,110700,150871820,9050,9050,9050,9050,0
20241107,110600,150871820,9050,9050,9050,9050,0
20241107,110500,150871820,9050,9050,9050,9050,0
20241107,110400,150871820,9050,9050,9050,9050,0
20241107,110300,150871820,9050,9030,9050,9030,11
20241107,110200,150772350,9030,9030,9030,9030,0
20241107,110100,150772350,9030,9030,9030,9030,0
20241107,110000,150772350,9030,9030,9030,9030,1
20241107,105900,150763320,9040,9040,9040,9040,0
20241107,105800,150763320,9040,9040,9040,9040,0
20241107,105700,150763320,9040,9040,9040,9040,1
20241107,105600,150754280,9050,9050,9050,9050,1
20241107,105500,150745230,9050,9000,9050,9000,100
20241107,105400,149840580,9030,9030,9030,9030,87
20241107,105300,149054970,9020,9020,9020,9020,5
20241107,105200,149009870,9010,9000,9010,9000,31
20241107,105100,148730570,8990,8990,8990,8990,0
20241107,105000,148730570,8990,8990,8990,8990,15
20241107,104900,148595720,8990,8990,8990,8990,380
20241107,104800,145179520,8990,8990,8990,8990,190
20241107,104700,143471420,8970,8970,8970,8970,26
20241107,104600,143238200,8970,8970,8970,8970,2
20241107,104500,143220260,8970,8970,8970,8970,0
20241107,104400,143220260,8970,8970,8970,8970,2
20241107,104300,143202320,8970,8990,8990,8970,36
20241107,104200,142878960,9040,9000,9040,9000,45
20241107,104100,142473800,9090,9090,9120,9090,111
20241107,104000,141462660,9020,9000,9130,9000,474
20241107,103900,137156250,9000,8930,9000,8930,1247
20241107,103800,125963850,8920,8900,8920,8900,5
20241107,103700,125919330,8880,8880,8880,8880,6
20241107,103600,125866050,8880,8880,8880,8880,1
20241107,103500,125857170,8860,8860,8860,8860,1
20241107,103400,125848310,8930,8820,8950,8820,146
20241107,103300,124546790,8820,8850,8960,8820,64
20241107,103200,123980850,8800,8800,8800,8800,203
20241107,103100,122194450,8800,8800,8800,8800,0
20241107,103000,122194450,8800,8860,8860,8800,525
20241107,102900,117552610,8850,8860,8860,8850,114
20241107,102800,116543680,8850,8850,8850,8850,0
20241107,102700,116543680,8850,8850,8850,8850,70
20241107,102600,115924180,8850,8870,8940,8850,516
20241107,102500,111347360,8870,8870,8930,8870,92
20241107,102400,110530090,8870,8870,8870,8870,0
20241107,102300,110530090,8870,8870,8870,8870,0
20241107,102200,110530090,8870,8920,8920,8870,1586
20241107,102100,96411710,8920,8920,8930,8920,110
20241107,102000,95430010,8920,8930,8930,8920,548
20241107,101900,90538070,8940,8940,8940,8940,0
20241107,101800,90538070,8940,8940,8940,8940,4
20241107,101700,90502310,8980,8980,8980,8980,0
20241107,101600,90502310,8980,8980,8980,8980,0
20241107,101500,90502310,8980,8980,8980,8980,0
20241107,101400,90502310,8980,8980,8980,8980,1
20241107,101300,90493330,8980,8990,8990,8960,179
20241107,101200,88888120,8980,8980,8980,8980,4
20241107,101100,88852200,8960,8960,8960,8960,2
20241107,101000,88834280,8960,8960,8960,8960,0
20241107,100900,88834280,8960,8960,8960,8960,0
20241107,100800,88834280,8960,8960,8960,8960,82
20241107,100700,88099560,8950,8950,8950,8950,0
20241107,100600,88099560,8950,8960,8960,8950,127
20241107,100500,86961750,8980,8980,8980,8980,2
20241107,100400,86943790,8960,8960,8960,8960,25
20241107,100300,86719790,8970,8970,8970,8970,0
20241107,100200,86719790,8970,8970,8970,8970,0
20241107,100100,86719790,8970,8960,8970,8960,12
20241107,100000,86612260,8950,8950,8950,8940,55
20241107,095900,86120160,8960,8960,8960,8940,314
20241107,095800,83307080,8960,8960,8960,8960,0
20241107,095700,83307080,8960,8930,8960,8930,4
20241107,095600,83271270,8990,8990,8990,8990,0
20241107,095500,83271270,8990,8950,8990,8940,222
20241107,095400,81286330,8980,8980,8980,8980,0
20241107,095300,81286330,8980,8980,8980,8980,95
20241107,095200,80433230,8990,8920,8990,8920,101
20241107,095100,79532240,8990,9010,9010,8930,892
20241107,095000,71524190,9010,9030,9070,9010,70
20241107,094900,70893050,9090,9090,9090,9090,0
20241107,094800,70893050,9090,9090,9090,9090,0
20241107,094700,70893050,9090,9090,9090,9090,0
20241107,094600,70893050,9090,9020,9090,9000,568
20241107,094500,65776050,9130,9130,9130,9130,0
20241107,094400,65776050,9130,9130,9130,9130,0
20241107,094300,65776050,9130,9130,9130,9130,1
20241107,094200,65766920,9130,9130,9130,9130,1
20241107,094100,65757790,9130,9130,9130,9130,3
20241107,094000,65730400,9130,9130,9130,9130,2
20241107,093900,65712140,9130,9120,9130,9120,1130
20241107,093800,55397950,9130,9130,9130,9130,0
20241107,093700,55397950,9130,9130,9130,9130,0
20241107,093600,55397950,9130,9100,9130,9100,12
20241107,093500,55288690,9140,9140,9140,9140,0
20241107,093400,55288690,9140,9140,9140,9140,0
20241107,093300,55288690,9140,9100,9140,9070,541
20241107,093200,50372150,9140,9110,9140,9110,2
20241107,093100,50353900,9110,9080,9110,9080,304
20241107,093000,47589010,9060,9050,9060,9050,134
20241107,092900,46375770,9060,9040,9060,9010,57
20241107,092800,45861490,9040,9040,9040,9010,330
20241107,092700,42887100,9090,9090,9090,9090,0
20241107,092600,42887100,9090,9090,9090,9090,100
20241107,092500,41978100,9090,9090,9090,9090,50
20241107,092400,41523600,9110,9110,9110,9110,0
20241107,092300,41523600,9110,9050,9110,9020,132
20241107,092200,40330080,9050,9070,9070,9050,184
20241107,092100,38662700,9110,9070,9110,9060,206
20241107,092000,36790920,9140,9070,9140,9070,50
20241107,091900,36336140,9060,9070,9070,9060,22
20241107,091800,36136750,9050,9050,9100,9050,462
20241107,091700,31955180,9050,9020,9050,9020,264
20241107,091600,29573840,9000,9000,9000,9000,0
20241107,091500,29573840,9000,8930,9000,8920,581
20241107,091400,24363380,8960,8960,8960,8910,506
20241107,091300,19844620,8960,8960,8960,8960,9
20241107,091200,19763980,8960,8930,8960,8930,48
20241107,091100,19334980,8940,8930,8940,8930,31
20241107,091000,19057880,8980,8940,8980,8920,352
20241107,090900,15914530,8950,8950,8950,8920,42
20241107,090800,15538930,8950,8960,8960,8940,264
20241107,090700,13177050,8970,8970,8970,8970,0
20241107,090600,13177050,8970,8970,8970,8970,50
20241107,090500,12728550,8990,8990,8990,8990,442
20241107,090400,8754970,8900,8980,8980,8900,344
20241107,090300,5686600,8980,8980,8980,8970,268
20241107,090200,3281430,8980,8970,8980,8970,122
20241107,090100,2186880,8930,8910,8930,8910,78
20241107,090000,1491840,8880,8880,8880,8880,168