KissMeData/153460/min/candle-20241105.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241105,202200,8812390,6370,6370,6370,6370,15
20241105,202100,8812390,6370,6370,6370,6370,0
20241105,202000,8812390,6370,6370,6370,6370,0
20241105,201900,8812390,6370,6370,6370,6370,0
20241105,201800,8812390,6370,6370,6370,6370,0
20241105,201700,8812390,6370,6370,6370,6370,0
20241105,201600,8812390,6370,6370,6370,6370,0
20241105,201500,8812390,6370,6370,6370,6370,0
20241105,201400,8812390,6370,6370,6370,6370,0
20241105,201300,8812390,6370,6370,6370,6370,0
20241105,201200,8812390,6370,6370,6370,6370,0
20241105,201100,8812390,6370,6370,6370,6370,0
20241105,201000,8812390,6370,6370,6370,6370,0
20241105,200900,8812390,6370,6370,6370,6370,0
20241105,200800,8812390,6370,6370,6370,6370,0
20241105,200700,8812390,6370,6370,6370,6370,0
20241105,200600,8812390,6370,6370,6370,6370,0
20241105,200500,8812390,6370,6370,6370,6370,0
20241105,200400,8812390,6370,6370,6370,6370,0
20241105,200300,8812390,6370,6370,6370,6370,0
20241105,200200,8812390,6370,6370,6370,6370,0
20241105,200100,8812390,6370,6370,6370,6370,0
20241105,200000,8812390,6370,6370,6370,6370,0
20241105,195900,8812390,6370,6370,6370,6370,0
20241105,195800,8812390,6370,6370,6370,6370,0
20241105,195700,8812390,6370,6370,6370,6370,0
20241105,195600,8812390,6370,6370,6370,6370,0
20241105,195500,8812390,6370,6370,6370,6370,0
20241105,195400,8812390,6370,6370,6370,6370,0
20241105,195300,8812390,6370,6370,6370,6370,0
20241105,195200,8812390,6370,6370,6370,6370,15
20241105,195100,8812390,6370,6370,6370,6370,0
20241105,195000,8812390,6370,6370,6370,6370,0
20241105,194900,8812390,6370,6370,6370,6370,0
20241105,194800,8812390,6370,6370,6370,6370,0
20241105,194700,8812390,6370,6370,6370,6370,0
20241105,194600,8812390,6370,6370,6370,6370,0
20241105,194500,8812390,6370,6370,6370,6370,0
20241105,194400,8812390,6370,6370,6370,6370,0
20241105,194300,8812390,6370,6370,6370,6370,0
20241105,194200,8812390,6370,6370,6370,6370,0
20241105,194100,8812390,6370,6370,6370,6370,0
20241105,194000,8812390,6370,6370,6370,6370,0
20241105,193900,8812390,6370,6370,6370,6370,0
20241105,193800,8812390,6370,6370,6370,6370,0
20241105,193700,8812390,6370,6370,6370,6370,0
20241105,193600,8812390,6370,6370,6370,6370,0
20241105,193500,8812390,6370,6370,6370,6370,0
20241105,193400,8812390,6370,6370,6370,6370,0
20241105,193300,8812390,6370,6370,6370,6370,0
20241105,193200,8812390,6370,6370,6370,6370,0
20241105,193100,8812390,6370,6370,6370,6370,0
20241105,193000,8812390,6370,6370,6370,6370,0
20241105,192900,8812390,6370,6370,6370,6370,0
20241105,192800,8812390,6370,6370,6370,6370,0
20241105,192700,8812390,6370,6370,6370,6370,0
20241105,192600,8812390,6370,6370,6370,6370,0
20241105,192500,8812390,6370,6370,6370,6370,0
20241105,192400,8812390,6370,6370,6370,6370,0
20241105,192300,8812390,6370,6370,6370,6370,0
20241105,192200,8812390,6370,6370,6370,6370,15
20241105,192100,8812390,6370,6370,6370,6370,0
20241105,192000,8812390,6370,6370,6370,6370,0
20241105,191900,8812390,6370,6370,6370,6370,0
20241105,191800,8812390,6370,6370,6370,6370,0
20241105,191700,8812390,6370,6370,6370,6370,0
20241105,191600,8812390,6370,6370,6370,6370,0
20241105,191500,8812390,6370,6370,6370,6370,0
20241105,191400,8812390,6370,6370,6370,6370,0
20241105,191300,8812390,6370,6370,6370,6370,0
20241105,191200,8812390,6370,6370,6370,6370,0
20241105,191100,8812390,6370,6370,6370,6370,0
20241105,191000,8812390,6370,6370,6370,6370,0
20241105,190900,8812390,6370,6370,6370,6370,0
20241105,190800,8812390,6370,6370,6370,6370,0
20241105,190700,8812390,6370,6370,6370,6370,0
20241105,190600,8812390,6370,6370,6370,6370,0
20241105,190500,8812390,6370,6370,6370,6370,0
20241105,190400,8812390,6370,6370,6370,6370,0
20241105,190300,8812390,6370,6370,6370,6370,0
20241105,190200,8812390,6370,6370,6370,6370,0
20241105,190100,8812390,6370,6370,6370,6370,0
20241105,190000,8812390,6370,6370,6370,6370,0
20241105,185900,8812390,6370,6370,6370,6370,0
20241105,185800,8812390,6370,6370,6370,6370,0
20241105,185700,8812390,6370,6370,6370,6370,0
20241105,185600,8812390,6370,6370,6370,6370,0
20241105,185500,8812390,6370,6370,6370,6370,0
20241105,185400,8812390,6370,6370,6370,6370,0
20241105,185300,8812390,6370,6370,6370,6370,0
20241105,185200,8812390,6370,6370,6370,6370,15
20241105,185100,8812390,6370,6370,6370,6370,0
20241105,185000,8812390,6370,6370,6370,6370,0
20241105,184900,8812390,6370,6370,6370,6370,0
20241105,184800,8812390,6370,6370,6370,6370,0
20241105,184700,8812390,6370,6370,6370,6370,0
20241105,184600,8812390,6370,6370,6370,6370,0
20241105,184500,8812390,6370,6370,6370,6370,0
20241105,184400,8812390,6370,6370,6370,6370,0
20241105,184300,8812390,6370,6370,6370,6370,0
20241105,184200,8812390,6370,6370,6370,6370,0
20241105,184100,8812390,6370,6370,6370,6370,0
20241105,184000,8812390,6370,6370,6370,6370,0
20241105,183900,8812390,6370,6370,6370,6370,0
20241105,183800,8812390,6370,6370,6370,6370,0
20241105,183700,8812390,6370,6370,6370,6370,0
20241105,183600,8812390,6370,6370,6370,6370,0
20241105,183500,8812390,6370,6370,6370,6370,0
20241105,183400,8812390,6370,6370,6370,6370,0
20241105,183300,8812390,6370,6370,6370,6370,0
20241105,183200,8812390,6370,6370,6370,6370,0
20241105,183100,8812390,6370,6370,6370,6370,0
20241105,183000,8812390,6370,6370,6370,6370,0
20241105,182900,8812390,6370,6370,6370,6370,0
20241105,182800,8812390,6370,6370,6370,6370,0
20241105,182700,8812390,6370,6370,6370,6370,0
20241105,182600,8812390,6370,6370,6370,6370,0
20241105,182500,8812390,6370,6370,6370,6370,0
20241105,182400,8812390,6370,6370,6370,6370,0
20241105,182300,8812390,6370,6370,6370,6370,0
20241105,182200,8812390,6370,6370,6370,6370,15
20241105,182100,8812390,6370,6370,6370,6370,0
20241105,182000,8812390,6370,6370,6370,6370,0
20241105,181900,8812390,6370,6370,6370,6370,0
20241105,181800,8812390,6370,6370,6370,6370,0
20241105,181700,8812390,6370,6370,6370,6370,0
20241105,181600,8812390,6370,6370,6370,6370,0
20241105,181500,8812390,6370,6370,6370,6370,0
20241105,181400,8812390,6370,6370,6370,6370,0
20241105,181300,8812390,6370,6370,6370,6370,0
20241105,181200,8812390,6370,6370,6370,6370,0
20241105,181100,8812390,6370,6370,6370,6370,0
20241105,181000,8812390,6370,6370,6370,6370,0
20241105,180900,8812390,6370,6370,6370,6370,0
20241105,180800,8812390,6370,6370,6370,6370,0
20241105,180700,8812390,6370,6370,6370,6370,0
20241105,180600,8812390,6370,6370,6370,6370,0
20241105,180500,8812390,6370,6370,6370,6370,0
20241105,180400,8812390,6370,6370,6370,6370,0
20241105,180300,8812390,6370,6370,6370,6370,0
20241105,180200,8812390,6370,6370,6370,6370,0
20241105,180100,8812390,6370,6370,6370,6370,0
20241105,180000,8812390,6370,6370,6370,6370,0
20241105,175900,8812390,6370,6370,6370,6370,0
20241105,175800,8812390,6370,6370,6370,6370,0
20241105,175700,8812390,6370,6370,6370,6370,0
20241105,175600,8812390,6370,6370,6370,6370,0
20241105,175500,8812390,6370,6370,6370,6370,0
20241105,175400,8812390,6370,6370,6370,6370,0
20241105,175300,8812390,6370,6370,6370,6370,0
20241105,175200,8812390,6370,6370,6370,6370,15
20241105,175100,8812390,6370,6370,6370,6370,0
20241105,175000,8812390,6370,6370,6370,6370,0
20241105,174900,8812390,6370,6370,6370,6370,0
20241105,174800,8812390,6370,6370,6370,6370,0
20241105,174700,8812390,6370,6370,6370,6370,0
20241105,174600,8812390,6370,6370,6370,6370,0
20241105,174500,8812390,6370,6370,6370,6370,0
20241105,174400,8812390,6370,6370,6370,6370,0
20241105,174300,8812390,6370,6370,6370,6370,0
20241105,174200,8812390,6370,6370,6370,6370,0
20241105,174100,8812390,6370,6370,6370,6370,0
20241105,174000,8812390,6370,6370,6370,6370,0
20241105,173900,8812390,6370,6370,6370,6370,0
20241105,173800,8812390,6370,6370,6370,6370,0
20241105,173700,8812390,6370,6370,6370,6370,0
20241105,173600,8812390,6370,6370,6370,6370,0
20241105,173500,8812390,6370,6370,6370,6370,0
20241105,173400,8812390,6370,6370,6370,6370,0
20241105,173300,8812390,6370,6370,6370,6370,0
20241105,173200,8812390,6370,6370,6370,6370,0
20241105,173100,8812390,6370,6370,6370,6370,0
20241105,173000,8812390,6370,6370,6370,6370,0
20241105,172900,8812390,6370,6370,6370,6370,0
20241105,172800,8812390,6370,6370,6370,6370,0
20241105,172700,8812390,6370,6370,6370,6370,0
20241105,172600,8812390,6370,6370,6370,6370,0
20241105,172500,8812390,6370,6370,6370,6370,0
20241105,172400,8812390,6370,6370,6370,6370,0
20241105,172300,8812390,6370,6370,6370,6370,0
20241105,172200,8812390,6370,6370,6370,6370,15
20241105,172100,8812390,6370,6370,6370,6370,0
20241105,172000,8812390,6370,6370,6370,6370,0
20241105,171900,8812390,6370,6370,6370,6370,0
20241105,171800,8812390,6370,6370,6370,6370,0
20241105,171700,8812390,6370,6370,6370,6370,0
20241105,171600,8812390,6370,6370,6370,6370,0
20241105,171500,8812390,6370,6370,6370,6370,0
20241105,171400,8812390,6370,6370,6370,6370,0
20241105,171300,8812390,6370,6370,6370,6370,0
20241105,171200,8812390,6370,6370,6370,6370,0
20241105,171100,8812390,6370,6370,6370,6370,0
20241105,171000,8812390,6370,6370,6370,6370,0
20241105,170900,8812390,6370,6370,6370,6370,0
20241105,170800,8812390,6370,6370,6370,6370,0
20241105,170700,8812390,6370,6370,6370,6370,0
20241105,170600,8812390,6370,6370,6370,6370,0
20241105,170500,8812390,6370,6370,6370,6370,0
20241105,170400,8812390,6370,6370,6370,6370,0
20241105,170300,8812390,6370,6370,6370,6370,0
20241105,170200,8812390,6370,6370,6370,6370,0
20241105,170100,8812390,6370,6370,6370,6370,0
20241105,170000,8812390,6370,6370,6370,6370,0
20241105,165900,8812390,6370,6370,6370,6370,0
20241105,165800,8812390,6370,6370,6370,6370,0
20241105,165700,8812390,6370,6370,6370,6370,0
20241105,165600,8812390,6370,6370,6370,6370,0
20241105,165500,8812390,6370,6370,6370,6370,0
20241105,165400,8812390,6370,6370,6370,6370,0
20241105,165300,8812390,6370,6370,6370,6370,0
20241105,165200,8812390,6370,6370,6370,6370,15
20241105,165100,8812390,6370,6370,6370,6370,0
20241105,165000,8812390,6370,6370,6370,6370,0
20241105,164900,8812390,6370,6370,6370,6370,0
20241105,164800,8812390,6370,6370,6370,6370,0
20241105,164700,8812390,6370,6370,6370,6370,0
20241105,164600,8812390,6370,6370,6370,6370,0
20241105,164500,8812390,6370,6370,6370,6370,0
20241105,164400,8812390,6370,6370,6370,6370,0
20241105,164300,8812390,6370,6370,6370,6370,0
20241105,164200,8812390,6370,6370,6370,6370,0
20241105,164100,8812390,6370,6370,6370,6370,0
20241105,164000,8812390,6370,6370,6370,6370,0
20241105,163900,8812390,6370,6370,6370,6370,0
20241105,163800,8812390,6370,6370,6370,6370,0
20241105,163700,8812390,6370,6370,6370,6370,0
20241105,163600,8812390,6370,6370,6370,6370,0
20241105,163500,8812390,6370,6370,6370,6370,0
20241105,163400,8812390,6370,6370,6370,6370,0
20241105,163300,8812390,6370,6370,6370,6370,0
20241105,163200,8812390,6370,6370,6370,6370,0
20241105,163100,8812390,6370,6370,6370,6370,0
20241105,163000,8812390,6370,6370,6370,6370,0
20241105,162900,8812390,6370,6370,6370,6370,0
20241105,162800,8812390,6370,6370,6370,6370,0
20241105,162700,8812390,6370,6370,6370,6370,0
20241105,162600,8812390,6370,6370,6370,6370,0
20241105,162500,8812390,6370,6370,6370,6370,0
20241105,162400,8812390,6370,6370,6370,6370,0
20241105,162300,8812390,6370,6370,6370,6370,0
20241105,162200,8812390,6370,6370,6370,6370,15
20241105,162100,8812390,6370,6370,6370,6370,0
20241105,162000,8812390,6370,6370,6370,6370,0
20241105,161900,8812390,6370,6370,6370,6370,0
20241105,161800,8812390,6370,6370,6370,6370,0
20241105,161700,8812390,6370,6370,6370,6370,0
20241105,161600,8812390,6370,6370,6370,6370,0
20241105,161500,8812390,6370,6370,6370,6370,0
20241105,161400,8812390,6370,6370,6370,6370,0
20241105,161300,8812390,6370,6370,6370,6370,0
20241105,161200,8812390,6370,6370,6370,6370,0
20241105,161100,8812390,6370,6370,6370,6370,0
20241105,161000,8812390,6370,6370,6370,6370,0
20241105,160900,8812390,6370,6370,6370,6370,0
20241105,160800,8812390,6370,6370,6370,6370,0
20241105,160700,8812390,6370,6370,6370,6370,0
20241105,160600,8812390,6370,6370,6370,6370,0
20241105,160500,8812390,6370,6370,6370,6370,0
20241105,160400,8812390,6370,6370,6370,6370,0
20241105,160300,8812390,6370,6370,6370,6370,0
20241105,160200,8812390,6370,6370,6370,6370,0
20241105,160100,8812390,6370,6370,6370,6370,0
20241105,160000,8812390,6370,6370,6370,6370,0
20241105,155900,8812390,6370,6370,6370,6370,0
20241105,155800,8812390,6370,6370,6370,6370,0
20241105,155700,8812390,6370,6370,6370,6370,0
20241105,155600,8812390,6370,6370,6370,6370,0
20241105,155500,8812390,6370,6370,6370,6370,0
20241105,155400,8812390,6370,6370,6370,6370,0
20241105,155300,8812390,6370,6370,6370,6370,0
20241105,155200,8812390,6370,6370,6370,6370,15
20241105,155100,8812390,6370,6370,6370,6370,0
20241105,155000,8812390,6370,6370,6370,6370,0
20241105,154900,8812390,6370,6370,6370,6370,0
20241105,154800,8812390,6370,6370,6370,6370,0
20241105,154700,8812390,6370,6370,6370,6370,0
20241105,154600,8812390,6370,6370,6370,6370,0
20241105,154500,8812390,6370,6370,6370,6370,0
20241105,154400,8812390,6370,6370,6370,6370,0
20241105,154300,8812390,6370,6370,6370,6370,0
20241105,154200,8812390,6370,6370,6370,6370,0
20241105,154100,8812390,6370,6370,6370,6370,0
20241105,154000,8812390,6370,6370,6370,6370,0
20241105,153900,8812390,6370,6370,6370,6370,0
20241105,153800,8812390,6370,6370,6370,6370,0
20241105,153700,8812390,6370,6370,6370,6370,0
20241105,153600,8812390,6370,6370,6370,6370,0
20241105,153500,8812390,6370,6370,6370,6370,0
20241105,153400,8812390,6370,6370,6370,6370,0
20241105,153300,8812390,6370,6370,6370,6370,0
20241105,153200,8812390,6370,6370,6370,6370,0
20241105,153100,8812390,6370,6370,6370,6370,0
20241105,153000,8812390,6370,6370,6370,6370,15
20241105,152900,8716840,6360,6360,6360,6360,0
20241105,152800,8716840,6360,6360,6360,6360,0
20241105,152700,8716840,6360,6360,6360,6360,0
20241105,152600,8716840,6360,6360,6360,6360,0
20241105,152500,8716840,6360,6360,6360,6360,0
20241105,152400,8716840,6360,6360,6360,6360,0
20241105,152300,8716840,6360,6360,6360,6360,0
20241105,152200,8716840,6360,6360,6360,6360,0
20241105,152100,8716840,6360,6360,6360,6360,0
20241105,152000,8716840,6360,6360,6360,6360,0
20241105,151900,8716840,6360,6360,6360,6360,0
20241105,151800,8716840,6360,6360,6360,6360,11
20241105,151700,8646880,6360,6360,6360,6360,34
20241105,151600,8430640,6350,6350,6350,6350,1
20241105,151500,8424290,6310,6310,6310,6310,0
20241105,151400,8424290,6310,6310,6310,6310,0
20241105,151300,8424290,6310,6310,6310,6310,0
20241105,151200,8424290,6310,6310,6310,6310,1
20241105,151100,8417980,6350,6350,6350,6350,0
20241105,151000,8417980,6350,6350,6350,6350,0
20241105,150900,8417980,6350,6350,6350,6350,491
20241105,150800,5300130,6350,6350,6350,6350,0
20241105,150700,5300130,6350,6350,6350,6350,0
20241105,150600,5300130,6350,6350,6350,6350,0
20241105,150500,5300130,6350,6350,6350,6350,9
20241105,150400,5242980,6290,6290,6290,6290,0
20241105,150300,5242980,6290,6290,6290,6290,0
20241105,150200,5242980,6290,6290,6290,6290,0
20241105,150100,5242980,6290,6290,6290,6290,0
20241105,150000,5242980,6290,6290,6290,6290,0
20241105,145900,5242980,6290,6290,6290,6290,0
20241105,145800,5242980,6290,6290,6290,6290,0
20241105,145700,5242980,6290,6290,6290,6290,0
20241105,145600,5242980,6290,6290,6290,6290,0
20241105,145500,5242980,6290,6290,6290,6290,0
20241105,145400,5242980,6290,6290,6290,6290,0
20241105,145300,5242980,6290,6290,6290,6290,0
20241105,145200,5242980,6290,6290,6290,6290,0
20241105,145100,5242980,6290,6290,6290,6290,0
20241105,145000,5242980,6290,6290,6290,6290,0
20241105,144900,5242980,6290,6290,6290,6290,0
20241105,144800,5242980,6290,6290,6290,6290,0
20241105,144700,5242980,6290,6290,6290,6290,0
20241105,144600,5242980,6290,6290,6290,6290,0
20241105,144500,5242980,6290,6290,6290,6290,0
20241105,144400,5242980,6290,6300,6300,6290,19
20241105,144300,5123460,6290,6290,6290,6290,0
20241105,144200,5123460,6290,6290,6290,6290,0
20241105,144100,5123460,6290,6290,6290,6290,0
20241105,144000,5123460,6290,6290,6290,6290,0
20241105,143900,5123460,6290,6290,6290,6290,0
20241105,143800,5123460,6290,6290,6290,6290,0
20241105,143700,5123460,6290,6290,6290,6290,0
20241105,143600,5123460,6290,6290,6290,6290,0
20241105,143500,5123460,6290,6290,6290,6290,0
20241105,143400,5123460,6290,6290,6290,6290,0
20241105,143300,5123460,6290,6290,6290,6290,0
20241105,143200,5123460,6290,6290,6290,6290,0
20241105,143100,5123460,6290,6290,6290,6290,0
20241105,143000,5123460,6290,6290,6290,6290,0
20241105,142900,5123460,6290,6290,6290,6290,0
20241105,142800,5123460,6290,6290,6290,6290,0
20241105,142700,5123460,6290,6290,6290,6290,0
20241105,142600,5123460,6290,6290,6290,6290,0
20241105,142500,5123460,6290,6290,6290,6290,0
20241105,142400,5123460,6290,6290,6290,6290,0
20241105,142300,5123460,6290,6290,6290,6290,0
20241105,142200,5123460,6290,6290,6290,6290,0
20241105,142100,5123460,6290,6290,6290,6290,0
20241105,142000,5123460,6290,6290,6290,6290,0
20241105,141900,5123460,6290,6290,6290,6290,0
20241105,141800,5123460,6290,6290,6290,6290,0
20241105,141700,5123460,6290,6290,6290,6290,0
20241105,141600,5123460,6290,6290,6290,6290,0
20241105,141500,5123460,6290,6290,6290,6290,0
20241105,141400,5123460,6290,6290,6290,6290,0
20241105,141300,5123460,6290,6290,6290,6290,0
20241105,141200,5123460,6290,6290,6290,6290,0
20241105,141100,5123460,6290,6290,6290,6290,0
20241105,141000,5123460,6290,6290,6290,6290,0
20241105,140900,5123460,6290,6290,6290,6290,0
20241105,140800,5123460,6290,6290,6290,6290,0
20241105,140700,5123460,6290,6290,6290,6290,0
20241105,140600,5123460,6290,6290,6290,6290,0
20241105,140500,5123460,6290,6290,6290,6290,0
20241105,140400,5123460,6290,6290,6290,6290,0
20241105,140300,5123460,6290,6290,6290,6290,0
20241105,140200,5123460,6290,6290,6290,6290,0
20241105,140100,5123460,6290,6290,6290,6290,0
20241105,140000,5123460,6290,6290,6290,6290,0
20241105,135900,5123460,6290,6290,6290,6290,0
20241105,135800,5123460,6290,6290,6290,6290,0
20241105,135700,5123460,6290,6290,6290,6290,18
20241105,135600,5010240,6300,6300,6300,6300,0
20241105,135500,5010240,6300,6300,6300,6300,0
20241105,135400,5010240,6300,6300,6300,6300,0
20241105,135300,5010240,6300,6300,6300,6300,0
20241105,135200,5010240,6300,6300,6300,6300,0
20241105,135100,5010240,6300,6300,6300,6300,0
20241105,135000,5010240,6300,6300,6300,6300,1
20241105,134900,5003940,6350,6350,6350,6350,1
20241105,134800,4997590,6290,6290,6290,6290,0
20241105,134700,4997590,6290,6290,6290,6290,0
20241105,134600,4997590,6290,6290,6290,6290,0
20241105,134500,4997590,6290,6290,6290,6290,0
20241105,134400,4997590,6290,6290,6290,6290,0
20241105,134300,4997590,6290,6290,6290,6290,0
20241105,134200,4997590,6290,6290,6290,6290,0
20241105,134100,4997590,6290,6290,6290,6290,0
20241105,134000,4997590,6290,6290,6290,6290,0
20241105,133900,4997590,6290,6290,6290,6290,0
20241105,133800,4997590,6290,6290,6290,6290,0
20241105,133700,4997590,6290,6290,6290,6290,0
20241105,133600,4997590,6290,6290,6290,6290,0
20241105,133500,4997590,6290,6290,6290,6290,0
20241105,133400,4997590,6290,6290,6290,6290,0
20241105,133300,4997590,6290,6290,6290,6290,0
20241105,133200,4997590,6290,6290,6290,6290,0
20241105,133100,4997590,6290,6290,6290,6290,0
20241105,133000,4997590,6290,6290,6290,6290,0
20241105,132900,4997590,6290,6290,6290,6290,0
20241105,132800,4997590,6290,6290,6290,6290,0
20241105,132700,4997590,6290,6290,6290,6290,0
20241105,132600,4997590,6290,6290,6290,6290,0
20241105,132500,4997590,6290,6290,6290,6290,0
20241105,132400,4997590,6290,6290,6290,6290,0
20241105,132300,4997590,6290,6290,6290,6290,0
20241105,132200,4997590,6290,6290,6290,6290,0
20241105,132100,4997590,6290,6290,6290,6290,0
20241105,132000,4997590,6290,6290,6290,6290,0
20241105,131900,4997590,6290,6290,6290,6290,0
20241105,131800,4997590,6290,6290,6290,6290,0
20241105,131700,4997590,6290,6290,6290,6290,0
20241105,131600,4997590,6290,6290,6290,6290,0
20241105,131500,4997590,6290,6290,6290,6290,0
20241105,131400,4997590,6290,6290,6290,6290,0
20241105,131300,4997590,6290,6290,6290,6290,0
20241105,131200,4997590,6290,6290,6290,6290,0
20241105,131100,4997590,6290,6290,6290,6290,0
20241105,131000,4997590,6290,6290,6290,6290,0
20241105,130900,4997590,6290,6290,6290,6290,0
20241105,130800,4997590,6290,6290,6290,6290,0
20241105,130700,4997590,6290,6290,6290,6290,1
20241105,130600,4991300,6290,6290,6290,6290,0
20241105,130500,4991300,6290,6290,6290,6290,0
20241105,130400,4991300,6290,6290,6290,6290,0
20241105,130300,4991300,6290,6290,6290,6290,0
20241105,130200,4991300,6290,6290,6290,6290,0
20241105,130100,4991300,6290,6290,6290,6290,0
20241105,130000,4991300,6290,6290,6290,6290,0
20241105,125900,4991300,6290,6290,6290,6290,0
20241105,125800,4991300,6290,6290,6290,6290,0
20241105,125700,4991300,6290,6290,6290,6290,0
20241105,125600,4991300,6290,6290,6290,6290,0
20241105,125500,4991300,6290,6290,6290,6290,0
20241105,125400,4991300,6290,6290,6290,6290,0
20241105,125300,4991300,6290,6290,6290,6290,0
20241105,125200,4991300,6290,6290,6290,6290,0
20241105,125100,4991300,6290,6290,6290,6290,0
20241105,125000,4991300,6290,6290,6290,6290,0
20241105,124900,4991300,6290,6290,6290,6290,0
20241105,124800,4991300,6290,6290,6290,6290,0
20241105,124700,4991300,6290,6290,6290,6290,1
20241105,124600,4985010,6300,6300,6300,6300,0
20241105,124500,4985010,6300,6300,6300,6300,0
20241105,124400,4985010,6300,6300,6300,6300,0
20241105,124300,4985010,6300,6300,6300,6300,0
20241105,124200,4985010,6300,6300,6300,6300,0
20241105,124100,4985010,6300,6300,6300,6300,0
20241105,124000,4985010,6300,6300,6300,6300,0
20241105,123900,4985010,6300,6300,6300,6300,0
20241105,123800,4985010,6300,6300,6300,6300,0
20241105,123700,4985010,6300,6300,6300,6300,0
20241105,123600,4985010,6300,6300,6300,6300,0
20241105,123500,4985010,6300,6300,6300,6300,0
20241105,123400,4985010,6300,6300,6300,6300,1
20241105,123300,4978710,6320,6320,6320,6320,0
20241105,123200,4978710,6320,6320,6320,6320,12
20241105,123100,4902870,6320,6320,6320,6320,0
20241105,123000,4902870,6320,6320,6320,6320,0
20241105,122900,4902870,6320,6320,6320,6320,0
20241105,122800,4902870,6320,6320,6320,6320,0
20241105,122700,4902870,6320,6320,6320,6320,0
20241105,122600,4902870,6320,6320,6320,6320,0
20241105,122500,4902870,6320,6320,6320,6320,0
20241105,122400,4902870,6320,6320,6320,6320,0
20241105,122300,4902870,6320,6320,6320,6320,1
20241105,122200,4896550,6350,6350,6350,6350,0
20241105,122100,4896550,6350,6350,6350,6350,0
20241105,122000,4896550,6350,6350,6350,6350,0
20241105,121900,4896550,6350,6350,6350,6350,0
20241105,121800,4896550,6350,6350,6350,6350,0
20241105,121700,4896550,6350,6350,6350,6350,0
20241105,121600,4896550,6350,6350,6350,6350,0
20241105,121500,4896550,6350,6350,6350,6350,0
20241105,121400,4896550,6350,6350,6350,6350,0
20241105,121300,4896550,6350,6350,6350,6350,0
20241105,121200,4896550,6350,6350,6350,6350,0
20241105,121100,4896550,6350,6350,6350,6350,0
20241105,121000,4896550,6350,6350,6350,6350,0
20241105,120900,4896550,6350,6350,6350,6350,0
20241105,120800,4896550,6350,6350,6350,6350,0
20241105,120700,4896550,6350,6350,6350,6350,0
20241105,120600,4896550,6350,6350,6350,6350,0
20241105,120500,4896550,6350,6350,6350,6350,0
20241105,120400,4896550,6350,6350,6350,6350,0
20241105,120300,4896550,6350,6350,6350,6350,0
20241105,120200,4896550,6350,6350,6350,6350,0
20241105,120100,4896550,6350,6350,6350,6350,0
20241105,120000,4896550,6350,6350,6350,6350,0
20241105,115900,4896550,6350,6350,6350,6350,0
20241105,115800,4896550,6350,6350,6350,6350,395
20241105,115700,2388300,6350,6350,6350,6350,0
20241105,115600,2388300,6350,6350,6350,6350,0
20241105,115500,2388300,6350,6350,6350,6350,0
20241105,115400,2388300,6350,6350,6350,6350,0
20241105,115300,2388300,6350,6350,6350,6350,0
20241105,115200,2388300,6350,6350,6350,6350,0
20241105,115100,2388300,6350,6350,6350,6350,0
20241105,115000,2388300,6350,6350,6350,6350,0
20241105,114900,2388300,6350,6350,6350,6350,0
20241105,114800,2388300,6350,6350,6350,6350,0
20241105,114700,2388300,6350,6350,6350,6350,0
20241105,114600,2388300,6350,6350,6350,6350,0
20241105,114500,2388300,6350,6350,6350,6350,0
20241105,114400,2388300,6350,6350,6350,6350,0
20241105,114300,2388300,6350,6350,6350,6350,0
20241105,114200,2388300,6350,6350,6350,6350,0
20241105,114100,2388300,6350,6350,6350,6350,0
20241105,114000,2388300,6350,6350,6350,6350,0
20241105,113900,2388300,6350,6350,6350,6350,0
20241105,113800,2388300,6350,6350,6350,6350,0
20241105,113700,2388300,6350,6350,6350,6350,0
20241105,113600,2388300,6350,6350,6350,6350,0
20241105,113500,2388300,6350,6350,6350,6350,0
20241105,113400,2388300,6350,6350,6350,6350,0
20241105,113300,2388300,6350,6350,6350,6350,0
20241105,113200,2388300,6350,6350,6350,6350,0
20241105,113100,2388300,6350,6350,6350,6350,0
20241105,113000,2388300,6350,6350,6350,6350,0
20241105,112900,2388300,6350,6350,6350,6350,0
20241105,112800,2388300,6350,6350,6350,6350,0
20241105,112700,2388300,6350,6350,6350,6350,0
20241105,112600,2388300,6350,6350,6350,6350,0
20241105,112500,2388300,6350,6350,6350,6350,0
20241105,112400,2388300,6350,6350,6350,6350,0
20241105,112300,2388300,6350,6350,6350,6350,0
20241105,112200,2388300,6350,6350,6350,6350,0
20241105,112100,2388300,6350,6350,6350,6350,0
20241105,112000,2388300,6350,6350,6350,6350,0
20241105,111900,2388300,6350,6350,6350,6350,0
20241105,111800,2388300,6350,6350,6350,6350,0
20241105,111700,2388300,6350,6350,6350,6350,0
20241105,111600,2388300,6350,6350,6350,6350,0
20241105,111500,2388300,6350,6350,6350,6350,0
20241105,111400,2388300,6350,6350,6350,6350,1
20241105,111300,2381950,6350,6350,6350,6350,0
20241105,111200,2381950,6350,6350,6350,6350,0
20241105,111100,2381950,6350,6350,6350,6350,0
20241105,111000,2381950,6350,6350,6350,6350,0
20241105,110900,2381950,6350,6350,6350,6350,0
20241105,110800,2381950,6350,6350,6350,6350,0
20241105,110700,2381950,6350,6350,6350,6350,0
20241105,110600,2381950,6350,6350,6350,6350,0
20241105,110500,2381950,6350,6350,6350,6350,0
20241105,110400,2381950,6350,6350,6350,6350,101
20241105,110300,1740600,6350,6350,6350,6350,0
20241105,110200,1740600,6350,6350,6350,6350,0
20241105,110100,1740600,6350,6350,6350,6350,0
20241105,110000,1740600,6350,6350,6350,6350,0
20241105,105900,1740600,6350,6350,6350,6350,0
20241105,105800,1740600,6350,6350,6350,6350,0
20241105,105700,1740600,6350,6350,6350,6350,0
20241105,105600,1740600,6350,6350,6350,6350,0
20241105,105500,1740600,6350,6350,6350,6350,0
20241105,105400,1740600,6350,6350,6350,6350,0
20241105,105300,1740600,6350,6350,6350,6350,0
20241105,105200,1740600,6350,6330,6350,6330,3
20241105,105100,1721580,6280,6280,6280,6280,0
20241105,105000,1721580,6280,6280,6280,6280,0
20241105,104900,1721580,6280,6280,6280,6280,0
20241105,104800,1721580,6280,6280,6280,6280,0
20241105,104700,1721580,6280,6280,6280,6280,0
20241105,104600,1721580,6280,6280,6280,6280,0
20241105,104500,1721580,6280,6280,6280,6280,0
20241105,104400,1721580,6280,6280,6280,6280,0
20241105,104300,1721580,6280,6280,6280,6280,0
20241105,104200,1721580,6280,6280,6280,6280,0
20241105,104100,1721580,6280,6280,6280,6280,0
20241105,104000,1721580,6280,6280,6280,6280,0
20241105,103900,1721580,6280,6280,6280,6280,0
20241105,103800,1721580,6280,6280,6280,6280,0
20241105,103700,1721580,6280,6280,6280,6280,0
20241105,103600,1721580,6280,6280,6280,6280,0
20241105,103500,1721580,6280,6280,6280,6280,0
20241105,103400,1721580,6280,6280,6280,6280,0
20241105,103300,1721580,6280,6280,6280,6280,0
20241105,103200,1721580,6280,6280,6280,6280,0
20241105,103100,1721580,6280,6280,6280,6280,0
20241105,103000,1721580,6280,6280,6280,6280,0
20241105,102900,1721580,6280,6280,6280,6280,0
20241105,102800,1721580,6280,6280,6280,6280,0
20241105,102700,1721580,6280,6280,6280,6280,0
20241105,102600,1721580,6280,6280,6280,6280,0
20241105,102500,1721580,6280,6280,6280,6280,0
20241105,102400,1721580,6280,6280,6280,6280,1
20241105,102300,1715300,6290,6290,6290,6290,0
20241105,102200,1715300,6290,6290,6290,6290,10
20241105,102100,1652400,6290,6290,6290,6290,0
20241105,102000,1652400,6290,6290,6290,6290,0
20241105,101900,1652400,6290,6290,6290,6290,0
20241105,101800,1652400,6290,6290,6290,6290,0
20241105,101700,1652400,6290,6290,6290,6290,0
20241105,101600,1652400,6290,6290,6290,6290,0
20241105,101500,1652400,6290,6290,6290,6290,0
20241105,101400,1652400,6290,6290,6290,6290,0
20241105,101300,1652400,6290,6290,6290,6290,1
20241105,101200,1646110,6290,6290,6290,6290,0
20241105,101100,1646110,6290,6290,6290,6290,0
20241105,101000,1646110,6290,6290,6290,6290,0
20241105,100900,1646110,6290,6290,6290,6290,0
20241105,100800,1646110,6290,6290,6290,6290,0
20241105,100700,1646110,6290,6290,6290,6290,0
20241105,100600,1646110,6290,6290,6290,6290,0
20241105,100500,1646110,6290,6290,6290,6290,0
20241105,100400,1646110,6290,6290,6290,6290,0
20241105,100300,1646110,6290,6290,6290,6290,0
20241105,100200,1646110,6290,6290,6290,6290,0
20241105,100100,1646110,6290,6290,6290,6290,0
20241105,100000,1646110,6290,6290,6290,6290,0
20241105,095900,1646110,6290,6290,6290,6290,0
20241105,095800,1646110,6290,6290,6290,6290,1
20241105,095700,1639820,6300,6300,6300,6300,0
20241105,095600,1639820,6300,6300,6300,6300,0
20241105,095500,1639820,6300,6300,6300,6300,0
20241105,095400,1639820,6300,6300,6300,6300,9
20241105,095300,1583120,6300,6300,6300,6300,0
20241105,095200,1583120,6300,6300,6300,6300,0
20241105,095100,1583120,6300,6300,6300,6300,0
20241105,095000,1583120,6300,6300,6300,6300,0
20241105,094900,1583120,6300,6300,6300,6300,0
20241105,094800,1583120,6300,6300,6300,6300,0
20241105,094700,1583120,6300,6300,6300,6300,0
20241105,094600,1583120,6300,6300,6300,6300,0
20241105,094500,1583120,6300,6300,6300,6300,0
20241105,094400,1583120,6300,6300,6300,6300,0
20241105,094300,1583120,6300,6300,6300,6300,0
20241105,094200,1583120,6300,6300,6300,6300,0
20241105,094100,1583120,6300,6300,6300,6300,0
20241105,094000,1583120,6300,6300,6300,6300,0
20241105,093900,1583120,6300,6300,6300,6300,0
20241105,093800,1583120,6300,6300,6300,6300,0
20241105,093700,1583120,6300,6300,6300,6300,0
20241105,093600,1583120,6300,6300,6300,6300,0
20241105,093500,1583120,6300,6300,6300,6300,0
20241105,093400,1583120,6300,6300,6300,6300,0
20241105,093300,1583120,6300,6300,6300,6300,0
20241105,093200,1583120,6300,6300,6300,6300,0
20241105,093100,1583120,6300,6300,6300,6300,0
20241105,093000,1583120,6300,6300,6300,6300,0
20241105,092900,1583120,6300,6300,6300,6300,0
20241105,092800,1583120,6300,6300,6300,6300,0
20241105,092700,1583120,6300,6300,6300,6300,0
20241105,092600,1583120,6300,6300,6300,6300,0
20241105,092500,1583120,6300,6300,6300,6300,0
20241105,092400,1583120,6300,6300,6300,6300,0
20241105,092300,1583120,6300,6300,6300,6300,0
20241105,092200,1583120,6300,6300,6300,6300,0
20241105,092100,1583120,6300,6300,6300,6300,0
20241105,092000,1583120,6300,6300,6300,6300,0
20241105,091900,1583120,6300,6300,6300,6300,0
20241105,091800,1583120,6300,6320,6320,6300,2
20241105,091700,1570500,6380,6380,6380,6380,0
20241105,091600,1570500,6380,6380,6380,6380,153
20241105,091500,594360,6380,6380,6380,6380,0
20241105,091400,594360,6380,6380,6380,6380,1
20241105,091300,587980,6400,6400,6400,6400,40
20241105,091200,331980,6380,6400,6400,6380,41
20241105,091100,69600,6380,6370,6380,6370,2
20241105,091000,56850,6290,6290,6290,6290,0
20241105,090900,56850,6290,6290,6290,6290,0
20241105,090800,56850,6290,6290,6290,6290,0
20241105,090700,56850,6290,6290,6290,6290,0
20241105,090600,56850,6290,6290,6290,6290,0
20241105,090500,56850,6290,6290,6290,6290,1
20241105,090400,50560,6320,6320,6320,6320,1
20241105,090300,44240,6320,6320,6320,6320,0
20241105,090200,44240,6320,6320,6320,6320,0
20241105,090100,44240,6320,6320,6320,6320,0
20241105,090000,44240,6320,6320,6320,6320,7