KissMeData/300080/min/candle-20241104.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241104,210100,168690090,15090,15090,15090,15090,102
20241104,210000,168690090,15090,15090,15090,15090,0
20241104,205900,168690090,15090,15090,15090,15090,0
20241104,205800,168690090,15090,15090,15090,15090,0
20241104,205700,168690090,15090,15090,15090,15090,0
20241104,205600,168690090,15090,15090,15090,15090,0
20241104,205500,168690090,15090,15090,15090,15090,0
20241104,205400,168690090,15090,15090,15090,15090,0
20241104,205300,168690090,15090,15090,15090,15090,0
20241104,205200,168690090,15090,15090,15090,15090,0
20241104,205100,168690090,15090,15090,15090,15090,0
20241104,205000,168690090,15090,15090,15090,15090,0
20241104,204900,168690090,15090,15090,15090,15090,0
20241104,204800,168690090,15090,15090,15090,15090,0
20241104,204700,168690090,15090,15090,15090,15090,0
20241104,204600,168690090,15090,15090,15090,15090,0
20241104,204500,168690090,15090,15090,15090,15090,0
20241104,204400,168690090,15090,15090,15090,15090,0
20241104,204300,168690090,15090,15090,15090,15090,0
20241104,204200,168690090,15090,15090,15090,15090,0
20241104,204100,168690090,15090,15090,15090,15090,0
20241104,204000,168690090,15090,15090,15090,15090,0
20241104,203900,168690090,15090,15090,15090,15090,0
20241104,203800,168690090,15090,15090,15090,15090,0
20241104,203700,168690090,15090,15090,15090,15090,0
20241104,203600,168690090,15090,15090,15090,15090,0
20241104,203500,168690090,15090,15090,15090,15090,0
20241104,203400,168690090,15090,15090,15090,15090,0
20241104,203300,168690090,15090,15090,15090,15090,0
20241104,203200,168690090,15090,15090,15090,15090,0
20241104,203100,168690090,15090,15090,15090,15090,102
20241104,203000,168690090,15090,15090,15090,15090,0
20241104,202900,168690090,15090,15090,15090,15090,0
20241104,202800,168690090,15090,15090,15090,15090,0
20241104,202700,168690090,15090,15090,15090,15090,0
20241104,202600,168690090,15090,15090,15090,15090,0
20241104,202500,168690090,15090,15090,15090,15090,0
20241104,202400,168690090,15090,15090,15090,15090,0
20241104,202300,168690090,15090,15090,15090,15090,0
20241104,202200,168690090,15090,15090,15090,15090,0
20241104,202100,168690090,15090,15090,15090,15090,0
20241104,202000,168690090,15090,15090,15090,15090,0
20241104,201900,168690090,15090,15090,15090,15090,0
20241104,201800,168690090,15090,15090,15090,15090,0
20241104,201700,168690090,15090,15090,15090,15090,0
20241104,201600,168690090,15090,15090,15090,15090,0
20241104,201500,168690090,15090,15090,15090,15090,0
20241104,201400,168690090,15090,15090,15090,15090,0
20241104,201300,168690090,15090,15090,15090,15090,0
20241104,201200,168690090,15090,15090,15090,15090,0
20241104,201100,168690090,15090,15090,15090,15090,0
20241104,201000,168690090,15090,15090,15090,15090,0
20241104,200900,168690090,15090,15090,15090,15090,0
20241104,200800,168690090,15090,15090,15090,15090,0
20241104,200700,168690090,15090,15090,15090,15090,0
20241104,200600,168690090,15090,15090,15090,15090,0
20241104,200500,168690090,15090,15090,15090,15090,0
20241104,200400,168690090,15090,15090,15090,15090,0
20241104,200300,168690090,15090,15090,15090,15090,0
20241104,200200,168690090,15090,15090,15090,15090,0
20241104,200100,168690090,15090,15090,15090,15090,102
20241104,200000,168690090,15090,15090,15090,15090,0
20241104,195900,168690090,15090,15090,15090,15090,0
20241104,195800,168690090,15090,15090,15090,15090,0
20241104,195700,168690090,15090,15090,15090,15090,0
20241104,195600,168690090,15090,15090,15090,15090,0
20241104,195500,168690090,15090,15090,15090,15090,0
20241104,195400,168690090,15090,15090,15090,15090,0
20241104,195300,168690090,15090,15090,15090,15090,0
20241104,195200,168690090,15090,15090,15090,15090,0
20241104,195100,168690090,15090,15090,15090,15090,0
20241104,195000,168690090,15090,15090,15090,15090,0
20241104,194900,168690090,15090,15090,15090,15090,0
20241104,194800,168690090,15090,15090,15090,15090,0
20241104,194700,168690090,15090,15090,15090,15090,0
20241104,194600,168690090,15090,15090,15090,15090,0
20241104,194500,168690090,15090,15090,15090,15090,0
20241104,194400,168690090,15090,15090,15090,15090,0
20241104,194300,168690090,15090,15090,15090,15090,0
20241104,194200,168690090,15090,15090,15090,15090,0
20241104,194100,168690090,15090,15090,15090,15090,0
20241104,194000,168690090,15090,15090,15090,15090,0
20241104,193900,168690090,15090,15090,15090,15090,0
20241104,193800,168690090,15090,15090,15090,15090,0
20241104,193700,168690090,15090,15090,15090,15090,0
20241104,193600,168690090,15090,15090,15090,15090,0
20241104,193500,168690090,15090,15090,15090,15090,0
20241104,193400,168690090,15090,15090,15090,15090,0
20241104,193300,168690090,15090,15090,15090,15090,0
20241104,193200,168690090,15090,15090,15090,15090,0
20241104,193100,168690090,15090,15090,15090,15090,102
20241104,193000,168690090,15090,15090,15090,15090,0
20241104,192900,168690090,15090,15090,15090,15090,0
20241104,192800,168690090,15090,15090,15090,15090,0
20241104,192700,168690090,15090,15090,15090,15090,0
20241104,192600,168690090,15090,15090,15090,15090,0
20241104,192500,168690090,15090,15090,15090,15090,0
20241104,192400,168690090,15090,15090,15090,15090,0
20241104,192300,168690090,15090,15090,15090,15090,0
20241104,192200,168690090,15090,15090,15090,15090,0
20241104,192100,168690090,15090,15090,15090,15090,0
20241104,192000,168690090,15090,15090,15090,15090,0
20241104,191900,168690090,15090,15090,15090,15090,0
20241104,191800,168690090,15090,15090,15090,15090,0
20241104,191700,168690090,15090,15090,15090,15090,0
20241104,191600,168690090,15090,15090,15090,15090,0
20241104,191500,168690090,15090,15090,15090,15090,0
20241104,191400,168690090,15090,15090,15090,15090,0
20241104,191300,168690090,15090,15090,15090,15090,0
20241104,191200,168690090,15090,15090,15090,15090,0
20241104,191100,168690090,15090,15090,15090,15090,0
20241104,191000,168690090,15090,15090,15090,15090,0
20241104,190900,168690090,15090,15090,15090,15090,0
20241104,190800,168690090,15090,15090,15090,15090,0
20241104,190700,168690090,15090,15090,15090,15090,0
20241104,190600,168690090,15090,15090,15090,15090,0
20241104,190500,168690090,15090,15090,15090,15090,0
20241104,190400,168690090,15090,15090,15090,15090,0
20241104,190300,168690090,15090,15090,15090,15090,0
20241104,190200,168690090,15090,15090,15090,15090,0
20241104,190100,168690090,15090,15090,15090,15090,102
20241104,190000,168690090,15090,15090,15090,15090,0
20241104,185900,168690090,15090,15090,15090,15090,0
20241104,185800,168690090,15090,15090,15090,15090,0
20241104,185700,168690090,15090,15090,15090,15090,0
20241104,185600,168690090,15090,15090,15090,15090,0
20241104,185500,168690090,15090,15090,15090,15090,0
20241104,185400,168690090,15090,15090,15090,15090,0
20241104,185300,168690090,15090,15090,15090,15090,0
20241104,185200,168690090,15090,15090,15090,15090,0
20241104,185100,168690090,15090,15090,15090,15090,0
20241104,185000,168690090,15090,15090,15090,15090,0
20241104,184900,168690090,15090,15090,15090,15090,0
20241104,184800,168690090,15090,15090,15090,15090,0
20241104,184700,168690090,15090,15090,15090,15090,0
20241104,184600,168690090,15090,15090,15090,15090,0
20241104,184500,168690090,15090,15090,15090,15090,0
20241104,184400,168690090,15090,15090,15090,15090,0
20241104,184300,168690090,15090,15090,15090,15090,0
20241104,184200,168690090,15090,15090,15090,15090,0
20241104,184100,168690090,15090,15090,15090,15090,0
20241104,184000,168690090,15090,15090,15090,15090,0
20241104,183900,168690090,15090,15090,15090,15090,0
20241104,183800,168690090,15090,15090,15090,15090,0
20241104,183700,168690090,15090,15090,15090,15090,0
20241104,183600,168690090,15090,15090,15090,15090,0
20241104,183500,168690090,15090,15090,15090,15090,0
20241104,183400,168690090,15090,15090,15090,15090,0
20241104,183300,168690090,15090,15090,15090,15090,0
20241104,183200,168690090,15090,15090,15090,15090,0
20241104,183100,168690090,15090,15090,15090,15090,102
20241104,183000,168690090,15090,15090,15090,15090,0
20241104,182900,168690090,15090,15090,15090,15090,0
20241104,182800,168690090,15090,15090,15090,15090,0
20241104,182700,168690090,15090,15090,15090,15090,0
20241104,182600,168690090,15090,15090,15090,15090,0
20241104,182500,168690090,15090,15090,15090,15090,0
20241104,182400,168690090,15090,15090,15090,15090,0
20241104,182300,168690090,15090,15090,15090,15090,0
20241104,182200,168690090,15090,15090,15090,15090,0
20241104,182100,168690090,15090,15090,15090,15090,0
20241104,182000,168690090,15090,15090,15090,15090,0
20241104,181900,168690090,15090,15090,15090,15090,0
20241104,181800,168690090,15090,15090,15090,15090,0
20241104,181700,168690090,15090,15090,15090,15090,0
20241104,181600,168690090,15090,15090,15090,15090,0
20241104,181500,168690090,15090,15090,15090,15090,0
20241104,181400,168690090,15090,15090,15090,15090,0
20241104,181300,168690090,15090,15090,15090,15090,0
20241104,181200,168690090,15090,15090,15090,15090,0
20241104,181100,168690090,15090,15090,15090,15090,0
20241104,181000,168690090,15090,15090,15090,15090,0
20241104,180900,168690090,15090,15090,15090,15090,0
20241104,180800,168690090,15090,15090,15090,15090,0
20241104,180700,168690090,15090,15090,15090,15090,0
20241104,180600,168690090,15090,15090,15090,15090,0
20241104,180500,168690090,15090,15090,15090,15090,0
20241104,180400,168690090,15090,15090,15090,15090,0
20241104,180300,168690090,15090,15090,15090,15090,0
20241104,180200,168690090,15090,15090,15090,15090,0
20241104,180100,168690090,15090,15090,15090,15090,102
20241104,180000,168690090,15090,15090,15090,15090,0
20241104,175900,168690090,15090,15090,15090,15090,0
20241104,175800,168690090,15090,15090,15090,15090,0
20241104,175700,168690090,15090,15090,15090,15090,0
20241104,175600,168690090,15090,15090,15090,15090,0
20241104,175500,168690090,15090,15090,15090,15090,0
20241104,175400,168690090,15090,15090,15090,15090,0
20241104,175300,168690090,15090,15090,15090,15090,0
20241104,175200,168690090,15090,15090,15090,15090,0
20241104,175100,168690090,15090,15090,15090,15090,0
20241104,175000,168690090,15090,15090,15090,15090,0
20241104,174900,168690090,15090,15090,15090,15090,0
20241104,174800,168690090,15090,15090,15090,15090,0
20241104,174700,168690090,15090,15090,15090,15090,0
20241104,174600,168690090,15090,15090,15090,15090,0
20241104,174500,168690090,15090,15090,15090,15090,0
20241104,174400,168690090,15090,15090,15090,15090,0
20241104,174300,168690090,15090,15090,15090,15090,0
20241104,174200,168690090,15090,15090,15090,15090,0
20241104,174100,168690090,15090,15090,15090,15090,0
20241104,174000,168690090,15090,15090,15090,15090,0
20241104,173900,168690090,15090,15090,15090,15090,0
20241104,173800,168690090,15090,15090,15090,15090,0
20241104,173700,168690090,15090,15090,15090,15090,0
20241104,173600,168690090,15090,15090,15090,15090,0
20241104,173500,168690090,15090,15090,15090,15090,0
20241104,173400,168690090,15090,15090,15090,15090,0
20241104,173300,168690090,15090,15090,15090,15090,0
20241104,173200,168690090,15090,15090,15090,15090,0
20241104,173100,168690090,15090,15090,15090,15090,102
20241104,173000,168690090,15090,15090,15090,15090,0
20241104,172900,168690090,15090,15090,15090,15090,0
20241104,172800,168690090,15090,15090,15090,15090,0
20241104,172700,168690090,15090,15090,15090,15090,0
20241104,172600,168690090,15090,15090,15090,15090,0
20241104,172500,168690090,15090,15090,15090,15090,0
20241104,172400,168690090,15090,15090,15090,15090,0
20241104,172300,168690090,15090,15090,15090,15090,0
20241104,172200,168690090,15090,15090,15090,15090,0
20241104,172100,168690090,15090,15090,15090,15090,0
20241104,172000,168690090,15090,15090,15090,15090,0
20241104,171900,168690090,15090,15090,15090,15090,0
20241104,171800,168690090,15090,15090,15090,15090,0
20241104,171700,168690090,15090,15090,15090,15090,0
20241104,171600,168690090,15090,15090,15090,15090,0
20241104,171500,168690090,15090,15090,15090,15090,0
20241104,171400,168690090,15090,15090,15090,15090,0
20241104,171300,168690090,15090,15090,15090,15090,0
20241104,171200,168690090,15090,15090,15090,15090,0
20241104,171100,168690090,15090,15090,15090,15090,0
20241104,171000,168690090,15090,15090,15090,15090,0
20241104,170900,168690090,15090,15090,15090,15090,0
20241104,170800,168690090,15090,15090,15090,15090,0
20241104,170700,168690090,15090,15090,15090,15090,0
20241104,170600,168690090,15090,15090,15090,15090,0
20241104,170500,168690090,15090,15090,15090,15090,0
20241104,170400,168690090,15090,15090,15090,15090,0
20241104,170300,168690090,15090,15090,15090,15090,0
20241104,170200,168690090,15090,15090,15090,15090,0
20241104,170100,168690090,15090,15090,15090,15090,102
20241104,170000,168690090,15090,15090,15090,15090,0
20241104,165900,168690090,15090,15090,15090,15090,0
20241104,165800,168690090,15090,15090,15090,15090,0
20241104,165700,168690090,15090,15090,15090,15090,0
20241104,165600,168690090,15090,15090,15090,15090,0
20241104,165500,168690090,15090,15090,15090,15090,0
20241104,165400,168690090,15090,15090,15090,15090,0
20241104,165300,168690090,15090,15090,15090,15090,0
20241104,165200,168690090,15090,15090,15090,15090,0
20241104,165100,168690090,15090,15090,15090,15090,0
20241104,165000,168690090,15090,15090,15090,15090,0
20241104,164900,168690090,15090,15090,15090,15090,0
20241104,164800,168690090,15090,15090,15090,15090,0
20241104,164700,168690090,15090,15090,15090,15090,0
20241104,164600,168690090,15090,15090,15090,15090,0
20241104,164500,168690090,15090,15090,15090,15090,0
20241104,164400,168690090,15090,15090,15090,15090,0
20241104,164300,168690090,15090,15090,15090,15090,0
20241104,164200,168690090,15090,15090,15090,15090,0
20241104,164100,168690090,15090,15090,15090,15090,0
20241104,164000,168690090,15090,15090,15090,15090,0
20241104,163900,168690090,15090,15090,15090,15090,0
20241104,163800,168690090,15090,15090,15090,15090,0
20241104,163700,168690090,15090,15090,15090,15090,0
20241104,163600,168690090,15090,15090,15090,15090,0
20241104,163500,168690090,15090,15090,15090,15090,0
20241104,163400,168690090,15090,15090,15090,15090,0
20241104,163300,168690090,15090,15090,15090,15090,0
20241104,163200,168690090,15090,15090,15090,15090,0
20241104,163100,168690090,15090,15090,15090,15090,102
20241104,163000,168690090,15090,15090,15090,15090,0
20241104,162900,168690090,15090,15090,15090,15090,0
20241104,162800,168690090,15090,15090,15090,15090,0
20241104,162700,168690090,15090,15090,15090,15090,0
20241104,162600,168690090,15090,15090,15090,15090,0
20241104,162500,168690090,15090,15090,15090,15090,0
20241104,162400,168690090,15090,15090,15090,15090,0
20241104,162300,168690090,15090,15090,15090,15090,0
20241104,162200,168690090,15090,15090,15090,15090,0
20241104,162100,168690090,15090,15090,15090,15090,0
20241104,162000,168690090,15090,15090,15090,15090,0
20241104,161900,168690090,15090,15090,15090,15090,0
20241104,161800,168690090,15090,15090,15090,15090,0
20241104,161700,168690090,15090,15090,15090,15090,0
20241104,161600,168690090,15090,15090,15090,15090,0
20241104,161500,168690090,15090,15090,15090,15090,0
20241104,161400,168690090,15090,15090,15090,15090,0
20241104,161300,168690090,15090,15090,15090,15090,0
20241104,161200,168690090,15090,15090,15090,15090,0
20241104,161100,168690090,15090,15090,15090,15090,0
20241104,161000,168690090,15090,15090,15090,15090,0
20241104,160900,168690090,15090,15090,15090,15090,0
20241104,160800,168690090,15090,15090,15090,15090,0
20241104,160700,168690090,15090,15090,15090,15090,0
20241104,160600,168690090,15090,15090,15090,15090,0
20241104,160500,168690090,15090,15090,15090,15090,0
20241104,160400,168690090,15090,15090,15090,15090,0
20241104,160300,168690090,15090,15090,15090,15090,0
20241104,160200,168690090,15090,15090,15090,15090,0
20241104,160100,168690090,15090,15090,15090,15090,102
20241104,160000,168690090,15090,15090,15090,15090,0
20241104,155900,168690090,15090,15090,15090,15090,0
20241104,155800,168690090,15090,15090,15090,15090,0
20241104,155700,168690090,15090,15090,15090,15090,0
20241104,155600,168690090,15090,15090,15090,15090,0
20241104,155500,168690090,15090,15090,15090,15090,0
20241104,155400,168690090,15090,15090,15090,15090,0
20241104,155300,168690090,15090,15090,15090,15090,0
20241104,155200,168690090,15090,15090,15090,15090,0
20241104,155100,168690090,15090,15090,15090,15090,0
20241104,155000,168690090,15090,15090,15090,15090,0
20241104,154900,168690090,15090,15090,15090,15090,0
20241104,154800,168690090,15090,15090,15090,15090,0
20241104,154700,168690090,15090,15090,15090,15090,0
20241104,154600,168690090,15090,15090,15090,15090,0
20241104,154500,168690090,15090,15090,15090,15090,0
20241104,154400,168690090,15090,15090,15090,15090,0
20241104,154300,168690090,15090,15090,15090,15090,0
20241104,154200,168690090,15090,15090,15090,15090,0
20241104,154100,168690090,15090,15090,15090,15090,0
20241104,154000,168690090,15090,15090,15090,15090,0
20241104,153900,168690090,15090,15090,15090,15090,0
20241104,153800,168690090,15090,15090,15090,15090,0
20241104,153700,168690090,15090,15090,15090,15090,0
20241104,153600,168690090,15090,15090,15090,15090,0
20241104,153500,168690090,15090,15090,15090,15090,0
20241104,153400,168690090,15090,15090,15090,15090,0
20241104,153300,168690090,15090,15090,15090,15090,0
20241104,153200,168690090,15090,15090,15090,15090,0
20241104,153100,168690090,15090,15090,15090,15090,102
20241104,153000,168690090,15090,15090,15090,15090,102
20241104,152900,167150910,15180,15180,15180,15180,0
20241104,152800,167150910,15180,15180,15180,15180,0
20241104,152700,167150910,15180,15180,15180,15180,0
20241104,152600,167150910,15180,15180,15180,15180,0
20241104,152500,167150910,15180,15180,15180,15180,0
20241104,152400,167150910,15180,15180,15180,15180,0
20241104,152300,167150910,15180,15180,15180,15180,0
20241104,152200,167150910,15180,15180,15180,15180,0
20241104,152100,167150910,15180,15180,15180,15180,0
20241104,152000,167150910,15180,15180,15180,15180,0
20241104,151900,167150910,15180,15090,15180,15070,68
20241104,151800,166125750,15060,15080,15080,15060,107
20241104,151700,164513420,15080,15180,15180,15080,39
20241104,151600,163925100,15080,15170,15170,15080,31
20241104,151500,163456770,15190,15180,15190,15120,8
20241104,151400,163335610,15150,15150,15150,15150,207
20241104,151300,160199560,15150,15150,15150,15150,7
20241104,151200,160093510,15150,15170,15170,15150,30
20241104,151100,159638970,15150,15140,15150,15140,6
20241104,151000,159548100,15120,15050,15120,15050,21
20241104,150900,159230750,15060,15070,15070,15060,80
20241104,150800,158025850,15070,15120,15140,15070,39
20241104,150700,157436740,15060,15060,15060,15060,0
20241104,150600,157436740,15060,15050,15070,15050,55
20241104,150500,156608360,15060,15090,15090,15050,83
20241104,150400,155358000,15080,15080,15080,15080,0
20241104,150300,155358000,15080,15080,15080,15080,0
20241104,150200,155358000,15080,15080,15080,15080,0
20241104,150100,155358000,15080,15080,15080,15070,15
20241104,150000,155131810,15090,15100,15100,15090,53
20241104,145900,154331540,15100,15130,15130,15100,26
20241104,145800,153938580,15150,15120,15150,15120,7
20241104,145700,153832590,15090,15170,15170,15090,9
20241104,145600,153696140,15170,15170,15170,15170,4
20241104,145500,153635460,15160,15150,15160,15150,9
20241104,145400,153499030,15150,15170,15170,15150,6
20241104,145300,153408090,15150,15160,15160,15150,35
20241104,145200,152877760,15150,15150,15150,15150,12
20241104,145100,152695960,15190,15190,15190,15190,1
20241104,145000,152680770,15190,15190,15190,15190,2
20241104,144900,152650390,15150,15130,15150,15130,9
20241104,144800,152514130,15100,15150,15150,15100,49
20241104,144700,151774050,15150,15150,15150,15150,9
20241104,144600,151637700,15150,15150,15150,15150,1
20241104,144500,151622550,15120,15120,15120,15120,0
20241104,144400,151622550,15120,15120,15120,15120,0
20241104,144300,151622550,15120,15120,15120,15120,0
20241104,144200,151622550,15120,15100,15120,15100,8
20241104,144100,151501630,15120,15110,15120,15110,20
20241104,144000,151199380,15100,15100,15100,15100,99
20241104,143900,149704480,15090,15100,15100,15090,22
20241104,143800,149372290,15090,15090,15090,15090,0
20241104,143700,149372290,15090,15090,15090,15090,0
20241104,143600,149372290,15090,15090,15090,15090,0
20241104,143500,149372290,15090,15090,15090,15090,0
20241104,143400,149372290,15090,15090,15090,15090,0
20241104,143300,149372290,15090,15090,15090,15090,1
20241104,143200,149357200,15080,15080,15080,15080,0
20241104,143100,149357200,15080,15080,15080,15080,12
20241104,143000,149176240,15070,15070,15070,15070,0
20241104,142900,149176240,15070,15100,15100,15070,48
20241104,142800,148451560,15080,15080,15080,15080,0
20241104,142700,148451560,15080,15080,15080,15080,0
20241104,142600,148451560,15080,15080,15080,15080,0
20241104,142500,148451560,15080,15080,15080,15080,1
20241104,142400,148436480,15080,15080,15080,15080,0
20241104,142300,148436480,15080,15080,15080,15080,0
20241104,142200,148436480,15080,15080,15080,15080,0
20241104,142100,148436480,15080,15080,15090,15080,30
20241104,142000,147984050,15070,15090,15090,15070,46
20241104,141900,147289960,15090,15090,15090,15090,0
20241104,141800,147289960,15090,15090,15090,15090,36
20241104,141700,146746720,15090,15100,15100,15090,41
20241104,141600,146127830,15090,15090,15090,15090,0
20241104,141500,146127830,15090,15090,15090,15090,0
20241104,141400,146127830,15090,15100,15100,15090,108
20241104,141300,144497140,15100,15100,15100,15100,0
20241104,141200,144497140,15100,15100,15100,15100,0
20241104,141100,144497140,15100,15100,15100,15100,0
20241104,141000,144497140,15100,15100,15100,15100,0
20241104,140900,144497140,15100,15100,15100,15100,0
20241104,140800,144497140,15100,15100,15100,15100,0
20241104,140700,144497140,15100,15100,15100,15100,0
20241104,140600,144497140,15100,15100,15100,15100,0
20241104,140500,144497140,15100,15100,15100,15100,0
20241104,140400,144497140,15100,15100,15100,15100,0
20241104,140300,144497140,15100,15100,15110,15100,11
20241104,140200,144331020,15100,15110,15110,15100,103
20241104,140100,142774710,15110,15110,15110,15110,0
20241104,140000,142774710,15110,15110,15110,15110,0
20241104,135900,142774710,15110,15110,15110,15110,18
20241104,135800,142502730,15110,15110,15110,15110,0
20241104,135700,142502730,15110,15110,15110,15110,0
20241104,135600,142502730,15110,15110,15110,15110,0
20241104,135500,142502730,15110,15110,15110,15110,0
20241104,135400,142502730,15110,15110,15110,15110,0
20241104,135300,142502730,15110,15110,15110,15110,4
20241104,135200,142442290,15110,15110,15130,15110,252
20241104,135100,138634120,15120,15120,15120,15120,1
20241104,135000,138619000,15110,15110,15110,15110,0
20241104,134900,138619000,15110,15110,15110,15110,0
20241104,134800,138619000,15110,15110,15120,15110,8
20241104,134700,138498080,15110,15140,15140,15110,52
20241104,134600,137711550,15120,15120,15120,15120,0
20241104,134500,137711550,15120,15120,15120,15120,0
20241104,134400,137711550,15120,15120,15120,15120,0
20241104,134300,137711550,15120,15120,15120,15120,0
20241104,134200,137711550,15120,15120,15120,15120,2
20241104,134100,137681310,15200,15200,15200,15200,5
20241104,134000,137605310,15190,15180,15190,15180,12
20241104,133900,137423090,15180,15170,15180,15130,14
20241104,133800,137210800,15130,15130,15130,15130,0
20241104,133700,137210800,15130,15130,15130,15130,0
20241104,133600,137210800,15130,15130,15130,15130,0
20241104,133500,137210800,15130,15130,15130,15130,0
20241104,133400,137210800,15130,15130,15130,15130,0
20241104,133300,137210800,15130,15130,15130,15130,0
20241104,133200,137210800,15130,15130,15130,15130,0
20241104,133100,137210800,15130,15130,15130,15130,0
20241104,133000,137210800,15130,15130,15130,15130,0
20241104,132900,137210800,15130,15120,15130,15120,6
20241104,132800,137120070,15110,15110,15110,15110,0
20241104,132700,137120070,15110,15110,15110,15110,0
20241104,132600,137120070,15110,15110,15110,15110,3
20241104,132500,137074740,15110,15150,15150,15110,41
20241104,132400,136455040,15180,15180,15180,15180,0
20241104,132300,136455040,15180,15180,15180,15180,0
20241104,132200,136455040,15180,15180,15180,15180,0
20241104,132100,136455040,15180,15180,15180,15180,0
20241104,132000,136455040,15180,15180,15180,15180,3
20241104,131900,136409500,15150,15150,15150,15150,3
20241104,131800,136364050,15140,15140,15140,15140,0
20241104,131700,136364050,15140,15140,15140,15140,1
20241104,131600,136348910,15170,15120,15170,15120,24
20241104,131500,135985820,15170,15130,15170,15120,121
20241104,131400,134152340,15130,15130,15130,15130,2
20241104,131300,134122080,15150,15130,15150,15130,15
20241104,131200,133895040,15110,15120,15130,15100,26
20241104,131100,133501800,15130,15130,15130,15130,0
20241104,131000,133501800,15130,15130,15130,15130,0
20241104,130900,133501800,15130,15130,15130,15130,0
20241104,130800,133501800,15130,15130,15130,15130,0
20241104,130700,133501800,15130,15130,15130,15130,0
20241104,130600,133501800,15130,15130,15130,15130,1
20241104,130500,133486670,15080,15140,15140,15080,16
20241104,130400,133244490,15120,15130,15130,15080,25
20241104,130300,132866370,15120,15100,15120,15100,9
20241104,130200,132730360,15100,15080,15100,15070,151
20241104,130100,130453090,15070,15070,15070,15070,0
20241104,130000,130453090,15070,15070,15070,15070,0
20241104,125900,130453090,15070,15070,15070,15070,0
20241104,125800,130453090,15070,15070,15070,15070,0
20241104,125700,130453090,15070,15070,15070,15070,0
20241104,125600,130453090,15070,15070,15070,15070,0
20241104,125500,130453090,15070,15070,15070,15070,0
20241104,125400,130453090,15070,15070,15070,15070,0
20241104,125300,130453090,15070,15070,15070,15070,6
20241104,125200,130362670,15070,15070,15080,15070,24
20241104,125100,130000960,15070,15110,15110,15070,22
20241104,125000,129668580,15110,15110,15110,15110,0
20241104,124900,129668580,15110,15110,15110,15110,0
20241104,124800,129668580,15110,15090,15110,15080,17
20241104,124700,129412050,15090,15090,15090,15090,0
20241104,124600,129412050,15090,15090,15090,15090,0
20241104,124500,129412050,15090,15090,15090,15090,0
20241104,124400,129412050,15090,15100,15100,15080,7
20241104,124300,129306400,15110,15150,15150,15110,50
20241104,124200,128549100,15110,15110,15110,15110,1
20241104,124100,128533990,15050,15050,15050,15050,0
20241104,124000,128533990,15050,15070,15090,15040,62
20241104,123900,127599770,15100,15110,15110,15080,31
20241104,123800,127131440,15110,15110,15110,15110,0
20241104,123700,127131440,15110,15110,15110,15110,0
20241104,123600,127131440,15110,15110,15110,15110,0
20241104,123500,127131440,15110,15110,15110,15110,0
20241104,123400,127131440,15110,15110,15110,15110,0
20241104,123300,127131440,15110,15110,15110,15110,0
20241104,123200,127131440,15110,15100,15110,15100,9
20241104,123100,126995470,15110,15130,15130,15090,131
20241104,123000,125015950,15130,15130,15130,15130,0
20241104,122900,125015950,15130,15130,15130,15130,0
20241104,122800,125015950,15130,15130,15130,15130,0
20241104,122700,125015950,15130,15130,15130,15130,6
20241104,122600,124925170,15110,15110,15110,15110,8
20241104,122500,124804290,15120,15130,15130,15120,32
20241104,122400,124320140,15130,15150,15150,15130,4
20241104,122300,124259560,15150,15140,15150,15140,14
20241104,122200,124047520,15150,15150,15150,15130,37
20241104,122100,123487240,15150,15160,15160,15150,77
20241104,122000,122320250,15160,15160,15160,15150,23
20241104,121900,121971600,15160,15160,15160,15150,30
20241104,121800,121516820,15160,15160,15160,15150,8
20241104,121700,121395550,15150,15160,15160,15150,31
20241104,121600,120925620,15150,15150,15150,15150,3
20241104,121500,120880170,15140,15140,15160,15140,27
20241104,121400,120470990,15130,15130,15130,15130,27
20241104,121300,120062480,15130,15130,15130,15130,2
20241104,121200,120032220,15140,15140,15140,15140,0
20241104,121100,120032220,15140,15140,15140,15140,0
20241104,121000,120032220,15140,15140,15140,15140,0
20241104,120900,120032220,15140,15140,15140,15140,0
20241104,120800,120032220,15140,15140,15140,15140,0
20241104,120700,120032220,15140,15140,15140,15140,0
20241104,120600,120032220,15140,15140,15140,15140,0
20241104,120500,120032220,15140,15150,15150,15140,11
20241104,120400,119865600,15120,15100,15140,15100,13
20241104,120300,119668850,15040,15040,15040,15040,2
20241104,120200,119638770,15040,15040,15040,15040,6
20241104,120100,119548530,15010,15020,15070,15010,53
20241104,120000,118751580,15030,15050,15050,15030,215
20241104,115900,115517090,15050,15050,15050,15050,0
20241104,115800,115517090,15050,15050,15050,15050,0
20241104,115700,115517090,15050,15050,15050,15050,0
20241104,115600,115517090,15050,15050,15050,15050,0
20241104,115500,115517090,15050,15050,15070,15050,12
20241104,115400,115336370,15080,15130,15130,15070,114
20241104,115300,113616170,15130,15120,15130,15120,9
20241104,115200,113480030,15120,15130,15130,15120,41
20241104,115100,112860000,15140,15140,15140,15140,5
20241104,115000,112784300,15140,15140,15140,15140,5
20241104,114900,112708600,15130,15140,15140,15130,18
20241104,114800,112436090,15140,15150,15150,15140,2
20241104,114700,112405800,15150,15150,15150,15150,3
20241104,114600,112360350,15140,15150,15150,15140,22
20241104,114500,112027070,15140,15140,15140,15140,0
20241104,114400,112027070,15140,15140,15140,15140,8
20241104,114300,111905950,15130,15130,15140,15130,21
20241104,114200,111588120,15150,15150,15150,15140,140
20241104,114100,109467150,15140,15140,15140,15140,0
20241104,114000,109467150,15140,15140,15140,15140,0
20241104,113900,109467150,15140,15140,15140,15140,0
20241104,113800,109467150,15140,15140,15140,15140,0
20241104,113700,109467150,15140,15140,15140,15140,4
20241104,113600,109406590,15150,15150,15150,15150,3
20241104,113500,109361140,15160,15160,15160,15160,0
20241104,113400,109361140,15160,15160,15160,15160,2
20241104,113300,109330820,15150,15150,15150,15150,0
20241104,113200,109330820,15150,15150,15150,15150,0
20241104,113100,109330820,15150,15160,15160,15130,8
20241104,113000,109209640,15160,15170,15170,15160,131
20241104,112900,107222580,15160,15160,15160,15160,0
20241104,112800,107222580,15160,15160,15160,15160,2
20241104,112700,107192260,15160,15170,15170,15160,108
20241104,112600,105553990,15160,15160,15170,15130,51
20241104,112500,104780480,15170,15170,15170,15140,76
20241104,112400,103627740,15170,15170,15170,15150,39
20241104,112300,103036300,15170,15180,15180,15170,17
20241104,112200,102778260,15170,15170,15170,15170,0
20241104,112100,102778260,15170,15170,15170,15170,0
20241104,112000,102778260,15170,15170,15170,15170,0
20241104,111900,102778260,15170,15170,15170,15170,0
20241104,111800,102778260,15170,15170,15170,15170,0
20241104,111700,102778260,15170,15170,15170,15170,3
20241104,111600,102732750,15170,15160,15170,15160,8
20241104,111500,102611400,15200,15200,15200,15150,98
20241104,111400,101125500,15220,15190,15220,15190,26
20241104,111300,100730070,15190,15200,15200,15160,17
20241104,111200,100471730,15160,15160,15160,15160,0
20241104,111100,100471730,15160,15160,15160,15160,0
20241104,111000,100471730,15160,15160,15160,15150,6
20241104,110900,100380790,15150,15160,15160,15150,35
20241104,110800,99850200,15170,15170,15170,15170,2
20241104,110700,99819860,15180,15180,15180,15170,36
20241104,110600,99273510,15170,15170,15170,15160,21
20241104,110500,98954960,15120,15120,15120,15120,0
20241104,110400,98954960,15120,15120,15120,15120,0
20241104,110300,98954960,15120,15120,15130,15110,25
20241104,110200,98576940,15110,15100,15110,15080,144
20241104,110100,96404090,15090,15120,15120,15090,167
20241104,110000,93879610,15090,15090,15090,15090,0
20241104,105900,93879610,15090,15090,15090,15090,0
20241104,105800,93879610,15090,15090,15090,15090,0
20241104,105700,93879610,15090,15090,15090,15090,0
20241104,105600,93879610,15090,15090,15090,15090,0
20241104,105500,93879610,15090,15090,15090,15090,0
20241104,105400,93879610,15090,15080,15090,15080,7
20241104,105300,93774040,15070,15070,15070,15070,3
20241104,105200,93728830,15090,15080,15090,15080,242
20241104,105100,90079370,15070,15070,15070,15070,3
20241104,105000,90034160,15120,15120,15120,15120,0
20241104,104900,90034160,15120,15120,15120,15120,0
20241104,104800,90034160,15120,15120,15120,15120,0
20241104,104700,90034160,15120,15120,15120,15120,2
20241104,104600,90003920,15090,15090,15090,15090,0
20241104,104500,90003920,15090,15090,15090,15090,0
20241104,104400,90003920,15090,15090,15090,15090,4
20241104,104300,89943560,15080,15080,15080,15080,25
20241104,104200,89566560,15070,15070,15070,15070,0
20241104,104100,89566560,15070,15090,15100,15070,22
20241104,104000,89234440,15070,15100,15100,15070,35
20241104,103900,88705970,15150,15150,15150,15150,5
20241104,103800,88630220,15110,15100,15110,15100,7
20241104,103700,88524480,15140,15150,15150,15140,45
20241104,103600,87842810,15140,15140,15140,15140,0
20241104,103500,87842810,15140,15140,15140,15140,0
20241104,103400,87842810,15140,15140,15140,15140,2
20241104,103300,87812530,15140,15140,15140,15140,0
20241104,103200,87812530,15140,15140,15140,15140,6
20241104,103100,87721690,15170,15170,15170,15170,5
20241104,103000,87645840,15180,15180,15180,15180,5
20241104,102900,87569940,15180,15180,15180,15180,3
20241104,102800,87524400,15180,15140,15180,15140,6
20241104,102700,87433480,15180,15180,15180,15180,7
20241104,102600,87327220,15140,15180,15180,15140,6
20241104,102500,87236300,15110,15110,15110,15110,66
20241104,102400,86239040,15100,15100,15120,15100,19
20241104,102300,85951940,15140,15110,15140,15070,154
20241104,102200,83626800,15100,15160,15160,15070,208
20241104,102100,80474750,15180,15150,15180,15150,77
20241104,102000,79307360,15090,15090,15090,15090,0
20241104,101900,79307360,15090,15080,15090,15080,5
20241104,101800,79231940,15070,15070,15070,15070,0
20241104,101700,79231940,15070,15070,15070,15070,0
20241104,101600,79231940,15070,15070,15070,15070,2
20241104,101500,79201800,15080,15090,15090,15080,33
20241104,101400,78703840,15150,15150,15150,15150,1
20241104,101300,78688690,15150,15150,15150,15150,2
20241104,101200,78658390,15110,15110,15110,15110,0
20241104,101100,78658390,15110,15110,15110,15110,0
20241104,101000,78658390,15110,15110,15110,15110,0
20241104,100900,78658390,15110,15120,15120,15050,26
20241104,100800,78265820,15050,15180,15180,15040,162
20241104,100700,75808250,15180,15060,15180,15060,12
20241104,100600,75627360,15040,15030,15090,15030,62
20241104,100500,74693610,15030,15080,15080,15010,247
20241104,100400,70979070,15080,15130,15190,15080,12
20241104,100300,70797710,15150,15130,15150,15120,16
20241104,100200,70555610,15120,15100,15120,15100,13
20241104,100100,70359130,15120,15100,15120,15100,69
20241104,100000,69316610,15100,15080,15110,15080,22
20241104,095900,68984450,15070,15060,15100,15060,37
20241104,095800,68425950,15100,15080,15100,15080,26
20241104,095700,68033410,15040,15050,15050,15040,10
20241104,095600,67882980,15040,15080,15080,15000,24
20241104,095500,67522090,15040,15090,15090,15040,178
20241104,095400,64836670,15040,15040,15040,15040,0
20241104,095300,64836670,15040,15080,15080,15000,9
20241104,095200,64701110,15090,15090,15090,15090,0
20241104,095100,64701110,15090,15090,15090,15090,0
20241104,095000,64701110,15090,14950,15090,14950,8
20241104,094900,64581230,14870,14970,14970,14870,88
20241104,094800,63270870,14960,14960,14960,14960,0
20241104,094700,63270870,14960,14950,14960,14950,13
20241104,094600,63076490,14960,14950,14960,14950,101
20241104,094500,61566460,15000,15020,15030,15000,31
20241104,094400,61100850,15000,14950,15000,14950,418
20241104,094300,54832070,14950,14940,14950,14940,48
20241104,094200,54114780,14850,14850,14850,14850,0
20241104,094100,54114780,14850,14920,14920,14850,89
20241104,094000,52791330,14930,14930,14930,14930,1
20241104,093900,52776400,14920,14950,14950,14920,23
20241104,093800,52432910,14950,14980,14980,14950,54
20241104,093700,51624320,14990,14980,14990,14980,121
20241104,093600,49811010,14980,14990,14990,14980,7
20241104,093500,49706090,14990,14980,14990,14980,4
20241104,093400,49646160,14990,14980,14990,14980,139
20241104,093300,47563550,14990,14980,14990,14980,152
20241104,093200,45286530,14970,14930,14970,14930,3
20241104,093100,45241660,14930,14900,14930,14900,89
20241104,093000,43914480,14900,14890,14900,14890,5
20241104,092900,43839990,14860,14860,14860,14860,2
20241104,092800,43810270,14860,14860,14860,14860,0
20241104,092700,43810270,14860,14860,14860,14860,0
20241104,092600,43810270,14860,14900,14900,14860,234
20241104,092500,40323710,14900,14900,14900,14900,0
20241104,092400,40323710,14900,14980,14980,14900,319
20241104,092300,35554510,14980,14970,14980,14960,131
20241104,092200,33593540,14960,14960,14970,14960,226
20241104,092100,30210410,14960,14960,14970,14960,22
20241104,092000,29881140,15020,15060,15060,14960,133
20241104,091900,27889090,14990,14980,14990,14970,366
20241104,091800,22406480,14970,15020,15020,14970,544
20241104,091700,14246030,15020,15020,15020,15020,0
20241104,091600,14246030,15020,15020,15020,15020,0
20241104,091500,14246030,15020,15020,15020,15020,0
20241104,091400,14246030,15020,15020,15020,15020,0
20241104,091300,14246030,15020,15130,15130,15020,6
20241104,091200,14155800,14970,14970,14970,14970,14
20241104,091100,13946220,14960,14960,14960,14960,0
20241104,091000,13946220,14960,14960,14960,14960,1
20241104,090900,13931260,14960,14960,14960,14960,10
20241104,090800,13781660,14950,14950,14950,14950,0
20241104,090700,13781660,14950,14950,14950,14950,110
20241104,090600,12137160,14950,14970,14970,14950,101
20241104,090500,10627190,15230,15230,15230,15230,2
20241104,090400,10596730,15300,15300,15300,15300,0
20241104,090300,10596730,15300,14990,15300,14990,336
20241104,090200,5557480,14870,14900,14900,14870,204
20241104,090100,2518930,14900,14920,14920,14800,141
20241104,090000,419220,14970,14970,14970,14970,26