KissMeData/080010/min/candle-20241108.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241108,195100,25018430,5300,5300,5300,5300,452
20241108,195000,25018430,5300,5300,5300,5300,0
20241108,194900,25018430,5300,5300,5300,5300,0
20241108,194800,25018430,5300,5300,5300,5300,0
20241108,194700,25018430,5300,5300,5300,5300,0
20241108,194600,25018430,5300,5300,5300,5300,0
20241108,194500,25018430,5300,5300,5300,5300,0
20241108,194400,25018430,5300,5300,5300,5300,0
20241108,194300,25018430,5300,5300,5300,5300,0
20241108,194200,25018430,5300,5300,5300,5300,0
20241108,194100,25018430,5300,5300,5300,5300,0
20241108,194000,25018430,5300,5300,5300,5300,0
20241108,193900,25018430,5300,5300,5300,5300,0
20241108,193800,25018430,5300,5300,5300,5300,0
20241108,193700,25018430,5300,5300,5300,5300,0
20241108,193600,25018430,5300,5300,5300,5300,0
20241108,193500,25018430,5300,5300,5300,5300,0
20241108,193400,25018430,5300,5300,5300,5300,0
20241108,193300,25018430,5300,5300,5300,5300,0
20241108,193200,25018430,5300,5300,5300,5300,0
20241108,193100,25018430,5300,5300,5300,5300,0
20241108,193000,25018430,5300,5300,5300,5300,0
20241108,192900,25018430,5300,5300,5300,5300,0
20241108,192800,25018430,5300,5300,5300,5300,0
20241108,192700,25018430,5300,5300,5300,5300,0
20241108,192600,25018430,5300,5300,5300,5300,0
20241108,192500,25018430,5300,5300,5300,5300,0
20241108,192400,25018430,5300,5300,5300,5300,0
20241108,192300,25018430,5300,5300,5300,5300,0
20241108,192200,25018430,5300,5300,5300,5300,0
20241108,192100,25018430,5300,5300,5300,5300,452
20241108,192000,25018430,5300,5300,5300,5300,0
20241108,191900,25018430,5300,5300,5300,5300,0
20241108,191800,25018430,5300,5300,5300,5300,0
20241108,191700,25018430,5300,5300,5300,5300,0
20241108,191600,25018430,5300,5300,5300,5300,0
20241108,191500,25018430,5300,5300,5300,5300,0
20241108,191400,25018430,5300,5300,5300,5300,0
20241108,191300,25018430,5300,5300,5300,5300,0
20241108,191200,25018430,5300,5300,5300,5300,0
20241108,191100,25018430,5300,5300,5300,5300,0
20241108,191000,25018430,5300,5300,5300,5300,0
20241108,190900,25018430,5300,5300,5300,5300,0
20241108,190800,25018430,5300,5300,5300,5300,0
20241108,190700,25018430,5300,5300,5300,5300,0
20241108,190600,25018430,5300,5300,5300,5300,0
20241108,190500,25018430,5300,5300,5300,5300,0
20241108,190400,25018430,5300,5300,5300,5300,0
20241108,190300,25018430,5300,5300,5300,5300,0
20241108,190200,25018430,5300,5300,5300,5300,0
20241108,190100,25018430,5300,5300,5300,5300,0
20241108,190000,25018430,5300,5300,5300,5300,0
20241108,185900,25018430,5300,5300,5300,5300,0
20241108,185800,25018430,5300,5300,5300,5300,0
20241108,185700,25018430,5300,5300,5300,5300,0
20241108,185600,25018430,5300,5300,5300,5300,0
20241108,185500,25018430,5300,5300,5300,5300,0
20241108,185400,25018430,5300,5300,5300,5300,0
20241108,185300,25018430,5300,5300,5300,5300,0
20241108,185200,25018430,5300,5300,5300,5300,0
20241108,185100,25018430,5300,5300,5300,5300,452
20241108,185000,25018430,5300,5300,5300,5300,0
20241108,184900,25018430,5300,5300,5300,5300,0
20241108,184800,25018430,5300,5300,5300,5300,0
20241108,184700,25018430,5300,5300,5300,5300,0
20241108,184600,25018430,5300,5300,5300,5300,0
20241108,184500,25018430,5300,5300,5300,5300,0
20241108,184400,25018430,5300,5300,5300,5300,0
20241108,184300,25018430,5300,5300,5300,5300,0
20241108,184200,25018430,5300,5300,5300,5300,0
20241108,184100,25018430,5300,5300,5300,5300,0
20241108,184000,25018430,5300,5300,5300,5300,0
20241108,183900,25018430,5300,5300,5300,5300,0
20241108,183800,25018430,5300,5300,5300,5300,0
20241108,183700,25018430,5300,5300,5300,5300,0
20241108,183600,25018430,5300,5300,5300,5300,0
20241108,183500,25018430,5300,5300,5300,5300,0
20241108,183400,25018430,5300,5300,5300,5300,0
20241108,183300,25018430,5300,5300,5300,5300,0
20241108,183200,25018430,5300,5300,5300,5300,0
20241108,183100,25018430,5300,5300,5300,5300,0
20241108,183000,25018430,5300,5300,5300,5300,0
20241108,182900,25018430,5300,5300,5300,5300,0
20241108,182800,25018430,5300,5300,5300,5300,0
20241108,182700,25018430,5300,5300,5300,5300,0
20241108,182600,25018430,5300,5300,5300,5300,0
20241108,182500,25018430,5300,5300,5300,5300,0
20241108,182400,25018430,5300,5300,5300,5300,0
20241108,182300,25018430,5300,5300,5300,5300,0
20241108,182200,25018430,5300,5300,5300,5300,0
20241108,182100,25018430,5300,5300,5300,5300,452
20241108,182000,25018430,5300,5300,5300,5300,0
20241108,181900,25018430,5300,5300,5300,5300,0
20241108,181800,25018430,5300,5300,5300,5300,0
20241108,181700,25018430,5300,5300,5300,5300,0
20241108,181600,25018430,5300,5300,5300,5300,0
20241108,181500,25018430,5300,5300,5300,5300,0
20241108,181400,25018430,5300,5300,5300,5300,0
20241108,181300,25018430,5300,5300,5300,5300,0
20241108,181200,25018430,5300,5300,5300,5300,0
20241108,181100,25018430,5300,5300,5300,5300,0
20241108,181000,25018430,5300,5300,5300,5300,0
20241108,180900,25018430,5300,5300,5300,5300,0
20241108,180800,25018430,5300,5300,5300,5300,0
20241108,180700,25018430,5300,5300,5300,5300,0
20241108,180600,25018430,5300,5300,5300,5300,0
20241108,180500,25018430,5300,5300,5300,5300,0
20241108,180400,25018430,5300,5300,5300,5300,0
20241108,180300,25018430,5300,5300,5300,5300,0
20241108,180200,25018430,5300,5300,5300,5300,0
20241108,180100,25018430,5300,5300,5300,5300,0
20241108,180000,25018430,5300,5300,5300,5300,0
20241108,175900,25018430,5300,5300,5300,5300,0
20241108,175800,25018430,5300,5300,5300,5300,0
20241108,175700,25018430,5300,5300,5300,5300,0
20241108,175600,25018430,5300,5300,5300,5300,0
20241108,175500,25018430,5300,5300,5300,5300,0
20241108,175400,25018430,5300,5300,5300,5300,0
20241108,175300,25018430,5300,5300,5300,5300,0
20241108,175200,25018430,5300,5300,5300,5300,0
20241108,175100,25018430,5300,5300,5300,5300,452
20241108,175000,25018430,5300,5300,5300,5300,0
20241108,174900,25018430,5300,5300,5300,5300,0
20241108,174800,25018430,5300,5300,5300,5300,0
20241108,174700,25018430,5300,5300,5300,5300,0
20241108,174600,25018430,5300,5300,5300,5300,0
20241108,174500,25018430,5300,5300,5300,5300,0
20241108,174400,25018430,5300,5300,5300,5300,0
20241108,174300,25018430,5300,5300,5300,5300,0
20241108,174200,25018430,5300,5300,5300,5300,0
20241108,174100,25018430,5300,5300,5300,5300,0
20241108,174000,25018430,5300,5300,5300,5300,0
20241108,173900,25018430,5300,5300,5300,5300,0
20241108,173800,25018430,5300,5300,5300,5300,0
20241108,173700,25018430,5300,5300,5300,5300,0
20241108,173600,25018430,5300,5300,5300,5300,0
20241108,173500,25018430,5300,5300,5300,5300,0
20241108,173400,25018430,5300,5300,5300,5300,0
20241108,173300,25018430,5300,5300,5300,5300,0
20241108,173200,25018430,5300,5300,5300,5300,0
20241108,173100,25018430,5300,5300,5300,5300,0
20241108,173000,25018430,5300,5300,5300,5300,0
20241108,172900,25018430,5300,5300,5300,5300,0
20241108,172800,25018430,5300,5300,5300,5300,0
20241108,172700,25018430,5300,5300,5300,5300,0
20241108,172600,25018430,5300,5300,5300,5300,0
20241108,172500,25018430,5300,5300,5300,5300,0
20241108,172400,25018430,5300,5300,5300,5300,0
20241108,172300,25018430,5300,5300,5300,5300,0
20241108,172200,25018430,5300,5300,5300,5300,0
20241108,172100,25018430,5300,5300,5300,5300,452
20241108,172000,25018430,5300,5300,5300,5300,0
20241108,171900,25018430,5300,5300,5300,5300,0
20241108,171800,25018430,5300,5300,5300,5300,0
20241108,171700,25018430,5300,5300,5300,5300,0
20241108,171600,25018430,5300,5300,5300,5300,0
20241108,171500,25018430,5300,5300,5300,5300,0
20241108,171400,25018430,5300,5300,5300,5300,0
20241108,171300,25018430,5300,5300,5300,5300,0
20241108,171200,25018430,5300,5300,5300,5300,0
20241108,171100,25018430,5300,5300,5300,5300,0
20241108,171000,25018430,5300,5300,5300,5300,0
20241108,170900,25018430,5300,5300,5300,5300,0
20241108,170800,25018430,5300,5300,5300,5300,0
20241108,170700,25018430,5300,5300,5300,5300,0
20241108,170600,25018430,5300,5300,5300,5300,0
20241108,170500,25018430,5300,5300,5300,5300,0
20241108,170400,25018430,5300,5300,5300,5300,0
20241108,170300,25018430,5300,5300,5300,5300,0
20241108,170200,25018430,5300,5300,5300,5300,0
20241108,170100,25018430,5300,5300,5300,5300,0
20241108,170000,25018430,5300,5300,5300,5300,0
20241108,165900,25018430,5300,5300,5300,5300,0
20241108,165800,25018430,5300,5300,5300,5300,0
20241108,165700,25018430,5300,5300,5300,5300,0
20241108,165600,25018430,5300,5300,5300,5300,0
20241108,165500,25018430,5300,5300,5300,5300,0
20241108,165400,25018430,5300,5300,5300,5300,0
20241108,165300,25018430,5300,5300,5300,5300,0
20241108,165200,25018430,5300,5300,5300,5300,0
20241108,165100,25018430,5300,5300,5300,5300,452
20241108,165000,25018430,5300,5300,5300,5300,0
20241108,164900,25018430,5300,5300,5300,5300,0
20241108,164800,25018430,5300,5300,5300,5300,0
20241108,164700,25018430,5300,5300,5300,5300,0
20241108,164600,25018430,5300,5300,5300,5300,0
20241108,164500,25018430,5300,5300,5300,5300,0
20241108,164400,25018430,5300,5300,5300,5300,0
20241108,164300,25018430,5300,5300,5300,5300,0
20241108,164200,25018430,5300,5300,5300,5300,0
20241108,164100,25018430,5300,5300,5300,5300,0
20241108,164000,25018430,5300,5300,5300,5300,0
20241108,163900,25018430,5300,5300,5300,5300,0
20241108,163800,25018430,5300,5300,5300,5300,0
20241108,163700,25018430,5300,5300,5300,5300,0
20241108,163600,25018430,5300,5300,5300,5300,0
20241108,163500,25018430,5300,5300,5300,5300,0
20241108,163400,25018430,5300,5300,5300,5300,0
20241108,163300,25018430,5300,5300,5300,5300,0
20241108,163200,25018430,5300,5300,5300,5300,0
20241108,163100,25018430,5300,5300,5300,5300,0
20241108,163000,25018430,5300,5300,5300,5300,0
20241108,162900,25018430,5300,5300,5300,5300,0
20241108,162800,25018430,5300,5300,5300,5300,0
20241108,162700,25018430,5300,5300,5300,5300,0
20241108,162600,25018430,5300,5300,5300,5300,0
20241108,162500,25018430,5300,5300,5300,5300,0
20241108,162400,25018430,5300,5300,5300,5300,0
20241108,162300,25018430,5300,5300,5300,5300,0
20241108,162200,25018430,5300,5300,5300,5300,0
20241108,162100,25018430,5300,5300,5300,5300,452
20241108,162000,25018430,5300,5300,5300,5300,0
20241108,161900,25018430,5300,5300,5300,5300,0
20241108,161800,25018430,5300,5300,5300,5300,0
20241108,161700,25018430,5300,5300,5300,5300,0
20241108,161600,25018430,5300,5300,5300,5300,0
20241108,161500,25018430,5300,5300,5300,5300,0
20241108,161400,25018430,5300,5300,5300,5300,0
20241108,161300,25018430,5300,5300,5300,5300,0
20241108,161200,25018430,5300,5300,5300,5300,0
20241108,161100,25018430,5300,5300,5300,5300,0
20241108,161000,25018430,5300,5300,5300,5300,0
20241108,160900,25018430,5300,5300,5300,5300,0
20241108,160800,25018430,5300,5300,5300,5300,0
20241108,160700,25018430,5300,5300,5300,5300,0
20241108,160600,25018430,5300,5300,5300,5300,0
20241108,160500,25018430,5300,5300,5300,5300,0
20241108,160400,25018430,5300,5300,5300,5300,0
20241108,160300,25018430,5300,5300,5300,5300,0
20241108,160200,25018430,5300,5300,5300,5300,0
20241108,160100,25018430,5300,5300,5300,5300,0
20241108,160000,25018430,5300,5300,5300,5300,0
20241108,155900,25018430,5300,5300,5300,5300,0
20241108,155800,25018430,5300,5300,5300,5300,0
20241108,155700,25018430,5300,5300,5300,5300,0
20241108,155600,25018430,5300,5300,5300,5300,0
20241108,155500,25018430,5300,5300,5300,5300,0
20241108,155400,25018430,5300,5300,5300,5300,0
20241108,155300,25018430,5300,5300,5300,5300,0
20241108,155200,25018430,5300,5300,5300,5300,0
20241108,155100,25018430,5300,5300,5300,5300,452
20241108,155000,25018430,5300,5300,5300,5300,0
20241108,154900,25018430,5300,5300,5300,5300,0
20241108,154800,25018430,5300,5300,5300,5300,0
20241108,154700,25018430,5300,5300,5300,5300,0
20241108,154600,25018430,5300,5300,5300,5300,0
20241108,154500,25018430,5300,5300,5300,5300,0
20241108,154400,25018430,5300,5300,5300,5300,0
20241108,154300,25018430,5300,5300,5300,5300,0
20241108,154200,25018430,5300,5300,5300,5300,0
20241108,154100,25018430,5300,5300,5300,5300,0
20241108,154000,25018430,5300,5300,5300,5300,0
20241108,153900,25018430,5300,5300,5300,5300,0
20241108,153800,25018430,5300,5300,5300,5300,0
20241108,153700,25018430,5300,5300,5300,5300,0
20241108,153600,25018430,5300,5300,5300,5300,0
20241108,153500,25018430,5300,5300,5300,5300,0
20241108,153400,25018430,5300,5300,5300,5300,0
20241108,153300,25018430,5300,5300,5300,5300,0
20241108,153200,25018430,5300,5300,5300,5300,0
20241108,153100,25018430,5300,5300,5300,5300,0
20241108,153000,25018430,5300,5300,5300,5300,452
20241108,152900,22622830,5260,5260,5260,5260,0
20241108,152800,22622830,5260,5260,5260,5260,0
20241108,152700,22622830,5260,5260,5260,5260,0
20241108,152600,22622830,5260,5260,5260,5260,0
20241108,152500,22622830,5260,5260,5260,5260,0
20241108,152400,22622830,5260,5260,5260,5260,0
20241108,152300,22622830,5260,5260,5260,5260,0
20241108,152200,22622830,5260,5260,5260,5260,0
20241108,152100,22622830,5260,5260,5260,5260,0
20241108,152000,22622830,5260,5260,5260,5260,0
20241108,151900,22622830,5260,5260,5260,5260,0
20241108,151800,22622830,5260,5260,5260,5260,0
20241108,151700,22622830,5260,5260,5260,5260,0
20241108,151600,22622830,5260,5260,5260,5260,0
20241108,151500,22622830,5260,5260,5260,5260,0
20241108,151400,22622830,5260,5260,5260,5260,0
20241108,151300,22622830,5260,5260,5260,5260,0
20241108,151200,22622830,5260,5260,5260,5260,0
20241108,151100,22622830,5260,5260,5260,5260,0
20241108,151000,22622830,5260,5260,5260,5260,0
20241108,150900,22622830,5260,5260,5260,5260,0
20241108,150800,22622830,5260,5260,5260,5260,0
20241108,150700,22622830,5260,5260,5260,5260,0
20241108,150600,22622830,5260,5260,5260,5260,0
20241108,150500,22622830,5260,5260,5260,5260,0
20241108,150400,22622830,5260,5260,5260,5260,0
20241108,150300,22622830,5260,5260,5260,5260,0
20241108,150200,22622830,5260,5270,5270,5260,600
20241108,150100,19466310,5300,5300,5300,5300,0
20241108,150000,19466310,5300,5300,5300,5300,2
20241108,145900,19455710,5270,5270,5270,5270,0
20241108,145800,19455710,5270,5270,5270,5270,0
20241108,145700,19455710,5270,5270,5270,5270,0
20241108,145600,19455710,5270,5270,5270,5270,0
20241108,145500,19455710,5270,5270,5270,5270,0
20241108,145400,19455710,5270,5270,5270,5270,0
20241108,145300,19455710,5270,5270,5270,5270,0
20241108,145200,19455710,5270,5270,5270,5270,0
20241108,145100,19455710,5270,5270,5270,5270,4
20241108,145000,19434630,5270,5270,5270,5270,0
20241108,144900,19434630,5270,5270,5270,5270,0
20241108,144800,19434630,5270,5270,5270,5270,0
20241108,144700,19434630,5270,5270,5270,5270,0
20241108,144600,19434630,5270,5270,5270,5270,0
20241108,144500,19434630,5270,5270,5270,5270,0
20241108,144400,19434630,5270,5270,5270,5270,0
20241108,144300,19434630,5270,5270,5270,5270,0
20241108,144200,19434630,5270,5270,5270,5270,379
20241108,144100,17437300,5270,5270,5270,5270,0
20241108,144000,17437300,5270,5270,5270,5270,0
20241108,143900,17437300,5270,5270,5270,5270,0
20241108,143800,17437300,5270,5270,5270,5270,0
20241108,143700,17437300,5270,5270,5270,5270,0
20241108,143600,17437300,5270,5270,5270,5270,0
20241108,143500,17437300,5270,5290,5290,5270,185
20241108,143400,16462320,5270,5270,5270,5270,0
20241108,143300,16462320,5270,5270,5270,5270,0
20241108,143200,16462320,5270,5270,5270,5270,0
20241108,143100,16462320,5270,5270,5270,5270,0
20241108,143000,16462320,5270,5270,5270,5270,0
20241108,142900,16462320,5270,5270,5270,5270,0
20241108,142800,16462320,5270,5270,5270,5270,0
20241108,142700,16462320,5270,5270,5270,5270,0
20241108,142600,16462320,5270,5270,5270,5270,0
20241108,142500,16462320,5270,5270,5270,5270,0
20241108,142400,16462320,5270,5270,5270,5270,0
20241108,142300,16462320,5270,5270,5270,5270,10
20241108,142200,16409620,5310,5310,5310,5310,0
20241108,142100,16409620,5310,5310,5310,5310,0
20241108,142000,16409620,5310,5310,5310,5310,0
20241108,141900,16409620,5310,5310,5310,5310,0
20241108,141800,16409620,5310,5310,5310,5310,0
20241108,141700,16409620,5310,5300,5310,5300,100
20241108,141600,15879290,5270,5270,5270,5270,0
20241108,141500,15879290,5270,5270,5270,5270,0
20241108,141400,15879290,5270,5270,5270,5270,0
20241108,141300,15879290,5270,5270,5270,5270,0
20241108,141200,15879290,5270,5270,5270,5270,0
20241108,141100,15879290,5270,5270,5270,5270,0
20241108,141000,15879290,5270,5270,5270,5270,0
20241108,140900,15879290,5270,5270,5270,5270,0
20241108,140800,15879290,5270,5270,5270,5270,0
20241108,140700,15879290,5270,5280,5280,5270,290
20241108,140600,14349490,5270,5270,5270,5270,0
20241108,140500,14349490,5270,5270,5270,5270,0
20241108,140400,14349490,5270,5270,5270,5270,0
20241108,140300,14349490,5270,5270,5270,5270,0
20241108,140200,14349490,5270,5270,5270,5270,0
20241108,140100,14349490,5270,5270,5270,5270,0
20241108,140000,14349490,5270,5270,5270,5270,0
20241108,135900,14349490,5270,5270,5270,5270,0
20241108,135800,14349490,5270,5270,5270,5270,0
20241108,135700,14349490,5270,5270,5270,5270,0
20241108,135600,14349490,5270,5280,5280,5270,541
20241108,135500,11495470,5280,5300,5300,5280,485
20241108,135400,8928490,5310,5310,5310,5310,0
20241108,135300,8928490,5310,5310,5310,5310,0
20241108,135200,8928490,5310,5310,5310,5310,0
20241108,135100,8928490,5310,5310,5310,5310,0
20241108,135000,8928490,5310,5310,5310,5310,0
20241108,134900,8928490,5310,5310,5310,5310,0
20241108,134800,8928490,5310,5310,5310,5310,0
20241108,134700,8928490,5310,5310,5310,5310,0
20241108,134600,8928490,5310,5310,5310,5310,0
20241108,134500,8928490,5310,5310,5310,5310,0
20241108,134400,8928490,5310,5310,5310,5310,22
20241108,134300,8811670,5310,5320,5320,5310,21
20241108,134200,8699970,5330,5330,5330,5330,0
20241108,134100,8699970,5330,5330,5330,5330,0
20241108,134000,8699970,5330,5330,5330,5330,0
20241108,133900,8699970,5330,5330,5330,5330,0
20241108,133800,8699970,5330,5330,5330,5330,0
20241108,133700,8699970,5330,5330,5330,5330,0
20241108,133600,8699970,5330,5330,5330,5330,0
20241108,133500,8699970,5330,5330,5330,5330,0
20241108,133400,8699970,5330,5330,5330,5330,0
20241108,133300,8699970,5330,5330,5330,5330,0
20241108,133200,8699970,5330,5330,5330,5330,0
20241108,133100,8699970,5330,5330,5330,5330,0
20241108,133000,8699970,5330,5330,5330,5330,0
20241108,132900,8699970,5330,5330,5330,5330,1
20241108,132800,8694640,5310,5310,5310,5310,0
20241108,132700,8694640,5310,5310,5310,5310,0
20241108,132600,8694640,5310,5310,5310,5310,0
20241108,132500,8694640,5310,5310,5310,5310,0
20241108,132400,8694640,5310,5310,5310,5310,0
20241108,132300,8694640,5310,5310,5310,5310,0
20241108,132200,8694640,5310,5310,5310,5310,0
20241108,132100,8694640,5310,5310,5310,5310,0
20241108,132000,8694640,5310,5310,5310,5310,0
20241108,131900,8694640,5310,5310,5310,5310,0
20241108,131800,8694640,5310,5310,5310,5310,0
20241108,131700,8694640,5310,5310,5310,5310,0
20241108,131600,8694640,5310,5310,5310,5310,0
20241108,131500,8694640,5310,5310,5310,5310,0
20241108,131400,8694640,5310,5310,5310,5310,0
20241108,131300,8694640,5310,5310,5310,5310,0
20241108,131200,8694640,5310,5310,5310,5310,0
20241108,131100,8694640,5310,5310,5310,5310,0
20241108,131000,8694640,5310,5310,5310,5310,0
20241108,130900,8694640,5310,5310,5310,5310,1
20241108,130800,8689330,5330,5330,5330,5330,0
20241108,130700,8689330,5330,5330,5330,5330,0
20241108,130600,8689330,5330,5330,5330,5330,0
20241108,130500,8689330,5330,5330,5330,5330,0
20241108,130400,8689330,5330,5330,5330,5330,0
20241108,130300,8689330,5330,5330,5330,5330,0
20241108,130200,8689330,5330,5330,5330,5330,0
20241108,130100,8689330,5330,5330,5330,5330,0
20241108,130000,8689330,5330,5330,5330,5330,1
20241108,125900,8684000,5320,5320,5320,5320,0
20241108,125800,8684000,5320,5320,5320,5320,0
20241108,125700,8684000,5320,5320,5320,5320,0
20241108,125600,8684000,5320,5320,5320,5320,0
20241108,125500,8684000,5320,5320,5320,5320,0
20241108,125400,8684000,5320,5320,5320,5320,0
20241108,125300,8684000,5320,5320,5320,5320,0
20241108,125200,8684000,5320,5320,5320,5320,0
20241108,125100,8684000,5320,5320,5320,5320,0
20241108,125000,8684000,5320,5320,5320,5320,0
20241108,124900,8684000,5320,5320,5320,5320,0
20241108,124800,8684000,5320,5320,5320,5320,0
20241108,124700,8684000,5320,5320,5320,5320,0
20241108,124600,8684000,5320,5320,5320,5320,0
20241108,124500,8684000,5320,5320,5320,5320,0
20241108,124400,8684000,5320,5320,5320,5320,0
20241108,124300,8684000,5320,5320,5320,5320,569
20241108,124200,5656920,5310,5310,5310,5310,0
20241108,124100,5656920,5310,5310,5310,5310,0
20241108,124000,5656920,5310,5310,5310,5310,0
20241108,123900,5656920,5310,5310,5310,5310,0
20241108,123800,5656920,5310,5310,5310,5310,0
20241108,123700,5656920,5310,5310,5310,5310,0
20241108,123600,5656920,5310,5310,5310,5310,0
20241108,123500,5656920,5310,5310,5310,5310,0
20241108,123400,5656920,5310,5310,5310,5310,0
20241108,123300,5656920,5310,5310,5310,5310,0
20241108,123200,5656920,5310,5310,5310,5310,0
20241108,123100,5656920,5310,5310,5310,5310,0
20241108,123000,5656920,5310,5310,5310,5310,0
20241108,122900,5656920,5310,5310,5310,5310,0
20241108,122800,5656920,5310,5310,5310,5310,0
20241108,122700,5656920,5310,5310,5310,5310,0
20241108,122600,5656920,5310,5310,5310,5310,0
20241108,122500,5656920,5310,5310,5310,5310,0
20241108,122400,5656920,5310,5310,5310,5310,0
20241108,122300,5656920,5310,5310,5310,5310,0
20241108,122200,5656920,5310,5310,5310,5310,0
20241108,122100,5656920,5310,5310,5310,5310,0
20241108,122000,5656920,5310,5310,5310,5310,0
20241108,121900,5656920,5310,5310,5310,5310,0
20241108,121800,5656920,5310,5310,5310,5310,0
20241108,121700,5656920,5310,5310,5310,5310,0
20241108,121600,5656920,5310,5310,5310,5310,0
20241108,121500,5656920,5310,5310,5310,5310,0
20241108,121400,5656920,5310,5310,5310,5310,0
20241108,121300,5656920,5310,5310,5310,5310,0
20241108,121200,5656920,5310,5310,5310,5310,0
20241108,121100,5656920,5310,5310,5310,5310,0
20241108,121000,5656920,5310,5310,5310,5310,0
20241108,120900,5656920,5310,5310,5310,5310,0
20241108,120800,5656920,5310,5310,5310,5310,0
20241108,120700,5656920,5310,5310,5310,5310,0
20241108,120600,5656920,5310,5310,5310,5310,0
20241108,120500,5656920,5310,5310,5310,5310,0
20241108,120400,5656920,5310,5310,5310,5310,0
20241108,120300,5656920,5310,5310,5310,5310,0
20241108,120200,5656920,5310,5310,5310,5310,0
20241108,120100,5656920,5310,5310,5310,5310,0
20241108,120000,5656920,5310,5310,5310,5310,0
20241108,115900,5656920,5310,5310,5310,5310,0
20241108,115800,5656920,5310,5310,5310,5310,0
20241108,115700,5656920,5310,5310,5310,5310,0
20241108,115600,5656920,5310,5310,5310,5310,0
20241108,115500,5656920,5310,5310,5310,5310,0
20241108,115400,5656920,5310,5310,5310,5310,0
20241108,115300,5656920,5310,5310,5310,5310,0
20241108,115200,5656920,5310,5310,5310,5310,0
20241108,115100,5656920,5310,5310,5310,5310,0
20241108,115000,5656920,5310,5310,5310,5310,0
20241108,114900,5656920,5310,5310,5310,5310,0
20241108,114800,5656920,5310,5310,5310,5310,0
20241108,114700,5656920,5310,5310,5310,5310,0
20241108,114600,5656920,5310,5310,5310,5310,0
20241108,114500,5656920,5310,5310,5310,5310,0
20241108,114400,5656920,5310,5310,5310,5310,0
20241108,114300,5656920,5310,5310,5310,5310,0
20241108,114200,5656920,5310,5310,5310,5310,0
20241108,114100,5656920,5310,5310,5310,5310,0
20241108,114000,5656920,5310,5310,5310,5310,0
20241108,113900,5656920,5310,5310,5310,5310,0
20241108,113800,5656920,5310,5310,5310,5310,0
20241108,113700,5656920,5310,5310,5310,5310,0
20241108,113600,5656920,5310,5310,5310,5310,0
20241108,113500,5656920,5310,5310,5310,5310,0
20241108,113400,5656920,5310,5310,5310,5310,0
20241108,113300,5656920,5310,5310,5310,5310,0
20241108,113200,5656920,5310,5310,5310,5310,0
20241108,113100,5656920,5310,5310,5310,5310,0
20241108,113000,5656920,5310,5310,5310,5310,0
20241108,112900,5656920,5310,5310,5310,5310,0
20241108,112800,5656920,5310,5310,5310,5310,0
20241108,112700,5656920,5310,5310,5310,5310,0
20241108,112600,5656920,5310,5310,5310,5310,0
20241108,112500,5656920,5310,5310,5310,5310,0
20241108,112400,5656920,5310,5310,5310,5310,181
20241108,112300,4695810,5300,5300,5300,5300,0
20241108,112200,4695810,5300,5300,5300,5300,0
20241108,112100,4695810,5300,5300,5300,5300,0
20241108,112000,4695810,5300,5300,5300,5300,0
20241108,111900,4695810,5300,5300,5300,5300,0
20241108,111800,4695810,5300,5300,5300,5300,0
20241108,111700,4695810,5300,5300,5300,5300,0
20241108,111600,4695810,5300,5300,5300,5300,0
20241108,111500,4695810,5300,5300,5300,5300,0
20241108,111400,4695810,5300,5300,5300,5300,0
20241108,111300,4695810,5300,5300,5300,5300,0
20241108,111200,4695810,5300,5300,5300,5300,0
20241108,111100,4695810,5300,5300,5300,5300,0
20241108,111000,4695810,5300,5300,5300,5300,0
20241108,110900,4695810,5300,5300,5300,5300,0
20241108,110800,4695810,5300,5300,5300,5300,0
20241108,110700,4695810,5300,5300,5300,5300,0
20241108,110600,4695810,5300,5300,5300,5300,0
20241108,110500,4695810,5300,5300,5300,5300,0
20241108,110400,4695810,5300,5300,5300,5300,0
20241108,110300,4695810,5300,5300,5300,5300,0
20241108,110200,4695810,5300,5300,5300,5300,1
20241108,110100,4690510,5310,5310,5310,5310,4
20241108,110000,4669270,5310,5310,5310,5310,14
20241108,105900,4594930,5310,5310,5310,5310,0
20241108,105800,4594930,5310,5310,5310,5310,0
20241108,105700,4594930,5310,5310,5310,5310,101
20241108,105600,4058620,5310,5310,5310,5310,0
20241108,105500,4058620,5310,5310,5310,5310,0
20241108,105400,4058620,5310,5310,5310,5310,0
20241108,105300,4058620,5310,5310,5310,5310,0
20241108,105200,4058620,5310,5310,5310,5310,0
20241108,105100,4058620,5310,5310,5310,5310,0
20241108,105000,4058620,5310,5310,5310,5310,0
20241108,104900,4058620,5310,5310,5310,5310,0
20241108,104800,4058620,5310,5310,5310,5310,0
20241108,104700,4058620,5310,5310,5310,5310,0
20241108,104600,4058620,5310,5310,5310,5310,1
20241108,104500,4053310,5300,5300,5300,5300,0
20241108,104400,4053310,5300,5300,5300,5300,0
20241108,104300,4053310,5300,5300,5300,5300,0
20241108,104200,4053310,5300,5300,5300,5300,0
20241108,104100,4053310,5300,5300,5300,5300,0
20241108,104000,4053310,5300,5300,5300,5300,0
20241108,103900,4053310,5300,5300,5300,5300,0
20241108,103800,4053310,5300,5300,5300,5300,0
20241108,103700,4053310,5300,5300,5300,5300,0
20241108,103600,4053310,5300,5300,5300,5300,0
20241108,103500,4053310,5300,5300,5300,5300,0
20241108,103400,4053310,5300,5300,5300,5300,0
20241108,103300,4053310,5300,5300,5300,5300,0
20241108,103200,4053310,5300,5300,5300,5300,0
20241108,103100,4053310,5300,5300,5300,5300,0
20241108,103000,4053310,5300,5300,5300,5300,0
20241108,102900,4053310,5300,5300,5300,5300,0
20241108,102800,4053310,5300,5300,5300,5300,0
20241108,102700,4053310,5300,5300,5300,5300,0
20241108,102600,4053310,5300,5300,5300,5300,0
20241108,102500,4053310,5300,5300,5300,5300,0
20241108,102400,4053310,5300,5300,5300,5300,75
20241108,102300,3655810,5310,5310,5310,5310,0
20241108,102200,3655810,5310,5310,5310,5310,0
20241108,102100,3655810,5310,5310,5310,5310,0
20241108,102000,3655810,5310,5310,5310,5310,0
20241108,101900,3655810,5310,5310,5310,5310,0
20241108,101800,3655810,5310,5310,5310,5310,0
20241108,101700,3655810,5310,5310,5310,5310,0
20241108,101600,3655810,5310,5310,5310,5310,0
20241108,101500,3655810,5310,5310,5310,5310,0
20241108,101400,3655810,5310,5310,5310,5310,0
20241108,101300,3655810,5310,5310,5310,5310,0
20241108,101200,3655810,5310,5310,5310,5310,0
20241108,101100,3655810,5310,5310,5310,5310,2
20241108,101000,3645190,5310,5310,5310,5310,0
20241108,100900,3645190,5310,5310,5310,5310,0
20241108,100800,3645190,5310,5310,5310,5310,0
20241108,100700,3645190,5310,5310,5310,5310,2
20241108,100600,3634570,5300,5300,5300,5300,0
20241108,100500,3634570,5300,5300,5300,5300,0
20241108,100400,3634570,5300,5300,5300,5300,0
20241108,100300,3634570,5300,5300,5300,5300,0
20241108,100200,3634570,5300,5300,5300,5300,0
20241108,100100,3634570,5300,5300,5300,5300,0
20241108,100000,3634570,5300,5300,5300,5300,0
20241108,095900,3634570,5300,5300,5300,5300,0
20241108,095800,3634570,5300,5300,5300,5300,0
20241108,095700,3634570,5300,5300,5300,5300,0
20241108,095600,3634570,5300,5300,5300,5300,0
20241108,095500,3634570,5300,5300,5300,5300,0
20241108,095400,3634570,5300,5300,5300,5300,0
20241108,095300,3634570,5300,5300,5300,5300,0
20241108,095200,3634570,5300,5300,5300,5300,0
20241108,095100,3634570,5300,5300,5300,5300,0
20241108,095000,3634570,5300,5300,5300,5300,10
20241108,094900,3581570,5310,5310,5310,5310,0
20241108,094800,3581570,5310,5310,5310,5310,0
20241108,094700,3581570,5310,5310,5310,5310,89
20241108,094600,3108980,5310,5310,5310,5310,1
20241108,094500,3103670,5340,5340,5340,5340,0
20241108,094400,3103670,5340,5340,5340,5340,0
20241108,094300,3103670,5340,5340,5340,5340,0
20241108,094200,3103670,5340,5340,5340,5310,12
20241108,094100,3039620,5310,5310,5310,5310,0
20241108,094000,3039620,5310,5310,5310,5310,0
20241108,093900,3039620,5310,5310,5310,5310,0
20241108,093800,3039620,5310,5310,5310,5310,0
20241108,093700,3039620,5310,5310,5310,5310,0
20241108,093600,3039620,5310,5310,5310,5310,0
20241108,093500,3039620,5310,5310,5310,5310,0
20241108,093400,3039620,5310,5310,5310,5310,6
20241108,093300,3007760,5350,5350,5350,5350,0
20241108,093200,3007760,5350,5350,5350,5350,0
20241108,093100,3007760,5350,5350,5350,5350,0
20241108,093000,3007760,5350,5350,5350,5350,0
20241108,092900,3007760,5350,5350,5350,5350,0
20241108,092800,3007760,5350,5350,5350,5350,0
20241108,092700,3007760,5350,5350,5350,5350,0
20241108,092600,3007760,5350,5350,5350,5350,0
20241108,092500,3007760,5350,5350,5350,5350,0
20241108,092400,3007760,5350,5350,5350,5350,0
20241108,092300,3007760,5350,5350,5350,5350,0
20241108,092200,3007760,5350,5350,5350,5350,0
20241108,092100,3007760,5350,5350,5350,5350,0
20241108,092000,3007760,5350,5340,5350,5340,100
20241108,091900,2472980,5340,5340,5340,5340,2
20241108,091800,2462300,5300,5300,5300,5300,0
20241108,091700,2462300,5300,5300,5300,5300,0
20241108,091600,2462300,5300,5300,5300,5300,0
20241108,091500,2462300,5300,5300,5300,5300,0
20241108,091400,2462300,5300,5300,5300,5300,21
20241108,091300,2351000,5340,5340,5340,5340,0
20241108,091200,2351000,5340,5340,5340,5340,0
20241108,091100,2351000,5340,5340,5340,5340,0
20241108,091000,2351000,5340,5340,5340,5340,1
20241108,090900,2345660,5300,5300,5300,5300,0
20241108,090800,2345660,5300,5340,5340,5300,283
20241108,090700,839950,5350,5350,5350,5350,0
20241108,090600,839950,5350,5350,5350,5350,0
20241108,090500,839950,5350,5350,5350,5350,0
20241108,090400,839950,5350,5350,5350,5350,0
20241108,090300,839950,5350,5350,5350,5350,0
20241108,090200,839950,5350,5350,5350,5350,0
20241108,090100,839950,5350,5350,5350,5350,0
20241108,090000,839950,5350,5350,5350,5350,157