KissMeData/005990/min/candle-20241104.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241104,184600,66377640,8350,8350,8350,8350,10
20241104,184500,66377640,8350,8350,8350,8350,0
20241104,184400,66377640,8350,8350,8350,8350,0
20241104,184300,66377640,8350,8350,8350,8350,0
20241104,184200,66377640,8350,8350,8350,8350,0
20241104,184100,66377640,8350,8350,8350,8350,0
20241104,184000,66377640,8350,8350,8350,8350,0
20241104,183900,66377640,8350,8350,8350,8350,0
20241104,183800,66377640,8350,8350,8350,8350,0
20241104,183700,66377640,8350,8350,8350,8350,0
20241104,183600,66377640,8350,8350,8350,8350,0
20241104,183500,66377640,8350,8350,8350,8350,0
20241104,183400,66377640,8350,8350,8350,8350,0
20241104,183300,66377640,8350,8350,8350,8350,0
20241104,183200,66377640,8350,8350,8350,8350,0
20241104,183100,66377640,8350,8350,8350,8350,0
20241104,183000,66377640,8350,8350,8350,8350,0
20241104,182900,66377640,8350,8350,8350,8350,0
20241104,182800,66377640,8350,8350,8350,8350,0
20241104,182700,66377640,8350,8350,8350,8350,0
20241104,182600,66377640,8350,8350,8350,8350,0
20241104,182500,66377640,8350,8350,8350,8350,0
20241104,182400,66377640,8350,8350,8350,8350,0
20241104,182300,66377640,8350,8350,8350,8350,0
20241104,182200,66377640,8350,8350,8350,8350,0
20241104,182100,66377640,8350,8350,8350,8350,0
20241104,182000,66377640,8350,8350,8350,8350,0
20241104,181900,66377640,8350,8350,8350,8350,0
20241104,181800,66377640,8350,8350,8350,8350,0
20241104,181700,66377640,8350,8350,8350,8350,0
20241104,181600,66377640,8350,8350,8350,8350,10
20241104,181500,66377640,8350,8350,8350,8350,0
20241104,181400,66377640,8350,8350,8350,8350,0
20241104,181300,66377640,8350,8350,8350,8350,0
20241104,181200,66377640,8350,8350,8350,8350,0
20241104,181100,66377640,8350,8350,8350,8350,0
20241104,181000,66377640,8350,8350,8350,8350,0
20241104,180900,66377640,8350,8350,8350,8350,0
20241104,180800,66377640,8350,8350,8350,8350,0
20241104,180700,66377640,8350,8350,8350,8350,0
20241104,180600,66377640,8350,8350,8350,8350,0
20241104,180500,66377640,8350,8350,8350,8350,0
20241104,180400,66377640,8350,8350,8350,8350,0
20241104,180300,66377640,8350,8350,8350,8350,0
20241104,180200,66377640,8350,8350,8350,8350,0
20241104,180100,66377640,8350,8350,8350,8350,0
20241104,180000,66377640,8350,8350,8350,8350,0
20241104,175900,66377640,8350,8350,8350,8350,0
20241104,175800,66377640,8350,8350,8350,8350,0
20241104,175700,66377640,8350,8350,8350,8350,0
20241104,175600,66377640,8350,8350,8350,8350,0
20241104,175500,66377640,8350,8350,8350,8350,0
20241104,175400,66377640,8350,8350,8350,8350,0
20241104,175300,66377640,8350,8350,8350,8350,0
20241104,175200,66377640,8350,8350,8350,8350,0
20241104,175100,66377640,8350,8350,8350,8350,0
20241104,175000,66377640,8350,8350,8350,8350,0
20241104,174900,66377640,8350,8350,8350,8350,0
20241104,174800,66377640,8350,8350,8350,8350,0
20241104,174700,66377640,8350,8350,8350,8350,0
20241104,174600,66377640,8350,8350,8350,8350,10
20241104,174500,66377640,8350,8350,8350,8350,0
20241104,174400,66377640,8350,8350,8350,8350,0
20241104,174300,66377640,8350,8350,8350,8350,0
20241104,174200,66377640,8350,8350,8350,8350,0
20241104,174100,66377640,8350,8350,8350,8350,0
20241104,174000,66377640,8350,8350,8350,8350,0
20241104,173900,66377640,8350,8350,8350,8350,0
20241104,173800,66377640,8350,8350,8350,8350,0
20241104,173700,66377640,8350,8350,8350,8350,0
20241104,173600,66377640,8350,8350,8350,8350,0
20241104,173500,66377640,8350,8350,8350,8350,0
20241104,173400,66377640,8350,8350,8350,8350,0
20241104,173300,66377640,8350,8350,8350,8350,0
20241104,173200,66377640,8350,8350,8350,8350,0
20241104,173100,66377640,8350,8350,8350,8350,0
20241104,173000,66377640,8350,8350,8350,8350,0
20241104,172900,66377640,8350,8350,8350,8350,0
20241104,172800,66377640,8350,8350,8350,8350,0
20241104,172700,66377640,8350,8350,8350,8350,0
20241104,172600,66377640,8350,8350,8350,8350,0
20241104,172500,66377640,8350,8350,8350,8350,0
20241104,172400,66377640,8350,8350,8350,8350,0
20241104,172300,66377640,8350,8350,8350,8350,0
20241104,172200,66377640,8350,8350,8350,8350,0
20241104,172100,66377640,8350,8350,8350,8350,0
20241104,172000,66377640,8350,8350,8350,8350,0
20241104,171900,66377640,8350,8350,8350,8350,0
20241104,171800,66377640,8350,8350,8350,8350,0
20241104,171700,66377640,8350,8350,8350,8350,0
20241104,171600,66377640,8350,8350,8350,8350,10
20241104,171500,66377640,8350,8350,8350,8350,0
20241104,171400,66377640,8350,8350,8350,8350,0
20241104,171300,66377640,8350,8350,8350,8350,0
20241104,171200,66377640,8350,8350,8350,8350,0
20241104,171100,66377640,8350,8350,8350,8350,0
20241104,171000,66377640,8350,8350,8350,8350,0
20241104,170900,66377640,8350,8350,8350,8350,0
20241104,170800,66377640,8350,8350,8350,8350,0
20241104,170700,66377640,8350,8350,8350,8350,0
20241104,170600,66377640,8350,8350,8350,8350,0
20241104,170500,66377640,8350,8350,8350,8350,0
20241104,170400,66377640,8350,8350,8350,8350,0
20241104,170300,66377640,8350,8350,8350,8350,0
20241104,170200,66377640,8350,8350,8350,8350,0
20241104,170100,66377640,8350,8350,8350,8350,0
20241104,170000,66377640,8350,8350,8350,8350,0
20241104,165900,66377640,8350,8350,8350,8350,0
20241104,165800,66377640,8350,8350,8350,8350,0
20241104,165700,66377640,8350,8350,8350,8350,0
20241104,165600,66377640,8350,8350,8350,8350,0
20241104,165500,66377640,8350,8350,8350,8350,0
20241104,165400,66377640,8350,8350,8350,8350,0
20241104,165300,66377640,8350,8350,8350,8350,0
20241104,165200,66377640,8350,8350,8350,8350,0
20241104,165100,66377640,8350,8350,8350,8350,0
20241104,165000,66377640,8350,8350,8350,8350,0
20241104,164900,66377640,8350,8350,8350,8350,0
20241104,164800,66377640,8350,8350,8350,8350,0
20241104,164700,66377640,8350,8350,8350,8350,0
20241104,164600,66377640,8350,8350,8350,8350,10
20241104,164500,66377640,8350,8350,8350,8350,0
20241104,164400,66377640,8350,8350,8350,8350,0
20241104,164300,66377640,8350,8350,8350,8350,0
20241104,164200,66377640,8350,8350,8350,8350,0
20241104,164100,66377640,8350,8350,8350,8350,0
20241104,164000,66377640,8350,8350,8350,8350,0
20241104,163900,66377640,8350,8350,8350,8350,0
20241104,163800,66377640,8350,8350,8350,8350,0
20241104,163700,66377640,8350,8350,8350,8350,0
20241104,163600,66377640,8350,8350,8350,8350,0
20241104,163500,66377640,8350,8350,8350,8350,0
20241104,163400,66377640,8350,8350,8350,8350,0
20241104,163300,66377640,8350,8350,8350,8350,0
20241104,163200,66377640,8350,8350,8350,8350,0
20241104,163100,66377640,8350,8350,8350,8350,0
20241104,163000,66377640,8350,8350,8350,8350,0
20241104,162900,66377640,8350,8350,8350,8350,0
20241104,162800,66377640,8350,8350,8350,8350,0
20241104,162700,66377640,8350,8350,8350,8350,0
20241104,162600,66377640,8350,8350,8350,8350,0
20241104,162500,66377640,8350,8350,8350,8350,0
20241104,162400,66377640,8350,8350,8350,8350,0
20241104,162300,66377640,8350,8350,8350,8350,0
20241104,162200,66377640,8350,8350,8350,8350,0
20241104,162100,66377640,8350,8350,8350,8350,0
20241104,162000,66377640,8350,8350,8350,8350,0
20241104,161900,66377640,8350,8350,8350,8350,0
20241104,161800,66377640,8350,8350,8350,8350,0
20241104,161700,66377640,8350,8350,8350,8350,0
20241104,161600,66377640,8350,8350,8350,8350,10
20241104,161500,66377640,8350,8350,8350,8350,0
20241104,161400,66377640,8350,8350,8350,8350,0
20241104,161300,66377640,8350,8350,8350,8350,0
20241104,161200,66377640,8350,8350,8350,8350,0
20241104,161100,66377640,8350,8350,8350,8350,0
20241104,161000,66377640,8350,8350,8350,8350,0
20241104,160900,66377640,8350,8350,8350,8350,0
20241104,160800,66377640,8350,8350,8350,8350,0
20241104,160700,66377640,8350,8350,8350,8350,0
20241104,160600,66377640,8350,8350,8350,8350,0
20241104,160500,66377640,8350,8350,8350,8350,0
20241104,160400,66377640,8350,8350,8350,8350,0
20241104,160300,66377640,8350,8350,8350,8350,0
20241104,160200,66377640,8350,8350,8350,8350,0
20241104,160100,66377640,8350,8350,8350,8350,0
20241104,160000,66377640,8350,8350,8350,8350,0
20241104,155900,66377640,8350,8350,8350,8350,0
20241104,155800,66377640,8350,8350,8350,8350,0
20241104,155700,66377640,8350,8350,8350,8350,0
20241104,155600,66377640,8350,8350,8350,8350,0
20241104,155500,66377640,8350,8350,8350,8350,0
20241104,155400,66377640,8350,8350,8350,8350,0
20241104,155300,66377640,8350,8350,8350,8350,0
20241104,155200,66377640,8350,8350,8350,8350,0
20241104,155100,66377640,8350,8350,8350,8350,0
20241104,155000,66377640,8350,8350,8350,8350,0
20241104,154900,66377640,8350,8350,8350,8350,0
20241104,154800,66377640,8350,8350,8350,8350,0
20241104,154700,66377640,8350,8350,8350,8350,0
20241104,154600,66377640,8350,8350,8350,8350,10
20241104,154500,66377640,8350,8350,8350,8350,0
20241104,154400,66377640,8350,8350,8350,8350,0
20241104,154300,66377640,8350,8350,8350,8350,0
20241104,154200,66377640,8350,8350,8350,8350,0
20241104,154100,66377640,8350,8350,8350,8350,0
20241104,154000,66377640,8350,8350,8350,8350,0
20241104,153900,66377640,8350,8350,8350,8350,0
20241104,153800,66377640,8350,8350,8350,8350,0
20241104,153700,66377640,8350,8350,8350,8350,0
20241104,153600,66377640,8350,8350,8350,8350,0
20241104,153500,66377640,8350,8350,8350,8350,0
20241104,153400,66377640,8350,8350,8350,8350,0
20241104,153300,66377640,8350,8350,8350,8350,0
20241104,153200,66377640,8350,8350,8350,8350,0
20241104,153100,66377640,8350,8350,8350,8350,0
20241104,153000,66377640,8350,8350,8350,8350,0
20241104,152900,66377640,8350,8350,8350,8350,0
20241104,152800,66377640,8350,8350,8350,8350,0
20241104,152700,66377640,8350,8350,8350,8350,0
20241104,152600,66377640,8350,8350,8350,8350,0
20241104,152500,66377640,8350,8350,8350,8350,0
20241104,152400,66377640,8350,8350,8350,8350,0
20241104,152300,66377640,8350,8350,8350,8350,0
20241104,152200,66377640,8350,8350,8350,8350,0
20241104,152100,66377640,8350,8350,8350,8350,0
20241104,152000,66377640,8350,8350,8350,8350,0
20241104,151900,66377640,8350,8350,8350,8350,10
20241104,151800,66294140,8390,8390,8390,8390,0
20241104,151700,66294140,8390,8390,8390,8390,0
20241104,151600,66294140,8390,8390,8390,8390,0
20241104,151500,66294140,8390,8390,8390,8390,0
20241104,151400,66294140,8390,8390,8390,8390,0
20241104,151300,66294140,8390,8390,8390,8390,0
20241104,151200,66294140,8390,8390,8390,8390,0
20241104,151100,66294140,8390,8390,8390,8390,0
20241104,151000,66294140,8390,8390,8390,8390,0
20241104,150900,66294140,8390,8390,8390,8390,0
20241104,150800,66294140,8390,8390,8390,8390,0
20241104,150700,66294140,8390,8390,8390,8390,0
20241104,150600,66294140,8390,8390,8390,8390,0
20241104,150500,66294140,8390,8380,8390,8380,12
20241104,150400,66193500,8350,8350,8350,8350,0
20241104,150300,66193500,8350,8350,8350,8350,0
20241104,150200,66193500,8350,8350,8350,8350,0
20241104,150100,66193500,8350,8350,8350,8350,0
20241104,150000,66193500,8350,8350,8350,8350,0
20241104,145900,66193500,8350,8350,8350,8350,3
20241104,145800,66168450,8350,8350,8350,8350,0
20241104,145700,66168450,8350,8350,8350,8350,66
20241104,145600,65617350,8350,8350,8350,8350,0
20241104,145500,65617350,8350,8350,8350,8350,0
20241104,145400,65617350,8350,8350,8350,8350,300
20241104,145300,63112350,8350,8350,8350,8350,0
20241104,145200,63112350,8350,8350,8350,8350,0
20241104,145100,63112350,8350,8350,8350,8350,300
20241104,145000,60607350,8350,8350,8350,8350,0
20241104,144900,60607350,8350,8350,8350,8350,300
20241104,144800,58102350,8390,8390,8390,8390,0
20241104,144700,58102350,8390,8390,8390,8390,0
20241104,144600,58102350,8390,8390,8390,8390,0
20241104,144500,58102350,8390,8350,8390,8350,306
20241104,144400,55547190,8390,8350,8390,8350,2
20241104,144300,55530450,8380,8340,8390,8340,81
20241104,144200,54852950,8320,8320,8320,8320,0
20241104,144100,54852950,8320,8320,8320,8320,0
20241104,144000,54852950,8320,8310,8320,8270,427
20241104,143900,51302710,8310,8310,8310,8310,300
20241104,143800,48809710,8310,8310,8310,8310,0
20241104,143700,48809710,8310,8310,8310,8310,0
20241104,143600,48809710,8310,8290,8310,8290,2
20241104,143500,48793110,8270,8270,8270,8270,0
20241104,143400,48793110,8270,8270,8270,8270,0
20241104,143300,48793110,8270,8270,8270,8270,0
20241104,143200,48793110,8270,8270,8270,8270,0
20241104,143100,48793110,8270,8270,8270,8270,0
20241104,143000,48793110,8270,8270,8270,8270,0
20241104,142900,48793110,8270,8270,8270,8270,0
20241104,142800,48793110,8270,8270,8270,8270,0
20241104,142700,48793110,8270,8270,8270,8270,0
20241104,142600,48793110,8270,8270,8270,8270,0
20241104,142500,48793110,8270,8270,8270,8270,0
20241104,142400,48793110,8270,8270,8270,8270,0
20241104,142300,48793110,8270,8270,8270,8270,0
20241104,142200,48793110,8270,8270,8270,8270,0
20241104,142100,48793110,8270,8270,8270,8270,0
20241104,142000,48793110,8270,8270,8270,8270,0
20241104,141900,48793110,8270,8270,8270,8270,0
20241104,141800,48793110,8270,8270,8270,8270,0
20241104,141700,48793110,8270,8270,8270,8270,34
20241104,141600,48511930,8270,8270,8270,8270,0
20241104,141500,48511930,8270,8270,8270,8270,1
20241104,141400,48503660,8290,8290,8290,8290,0
20241104,141300,48503660,8290,8290,8290,8290,0
20241104,141200,48503660,8290,8290,8290,8290,0
20241104,141100,48503660,8290,8290,8290,8290,0
20241104,141000,48503660,8290,8290,8290,8290,0
20241104,140900,48503660,8290,8290,8290,8290,0
20241104,140800,48503660,8290,8290,8290,8290,0
20241104,140700,48503660,8290,8290,8290,8290,0
20241104,140600,48503660,8290,8290,8290,8290,0
20241104,140500,48503660,8290,8290,8290,8290,1
20241104,140400,48495370,8280,8280,8280,8280,0
20241104,140300,48495370,8280,8280,8280,8280,0
20241104,140200,48495370,8280,8280,8280,8280,2
20241104,140100,48478810,8270,8270,8270,8270,0
20241104,140000,48478810,8270,8270,8270,8270,64
20241104,135900,47949530,8270,8270,8270,8270,12
20241104,135800,47850290,8270,8270,8270,8270,59
20241104,135700,47362360,8270,8270,8270,8270,0
20241104,135600,47362360,8270,8270,8270,8270,11
20241104,135500,47271390,8270,8270,8270,8270,11
20241104,135400,47180420,8270,8270,8270,8270,0
20241104,135300,47180420,8270,8270,8270,8270,11
20241104,135200,47089450,8270,8270,8270,8270,14
20241104,135100,46973670,8270,8270,8270,8270,0
20241104,135000,46973670,8270,8270,8270,8270,9
20241104,134900,46899240,8270,8270,8270,8270,13
20241104,134800,46791730,8270,8270,8270,8270,0
20241104,134700,46791730,8270,8270,8270,8270,10
20241104,134600,46709030,8270,8270,8270,8270,11
20241104,134500,46618060,8270,8270,8270,8270,0
20241104,134400,46618060,8270,8270,8270,8270,12
20241104,134300,46518820,8270,8270,8270,8270,14
20241104,134200,46403040,8270,8270,8270,8270,0
20241104,134100,46403040,8270,8270,8270,8270,8
20241104,134000,46336880,8270,8270,8270,8270,13
20241104,133900,46229370,8270,8270,8270,8270,5
20241104,133800,46188020,8270,8270,8270,8270,10
20241104,133700,46105320,8270,8270,8270,8270,0
20241104,133600,46105320,8270,8270,8270,8270,13
20241104,133500,45997810,8270,8270,8270,8270,10
20241104,133400,45915110,8270,8270,8270,8270,0
20241104,133300,45915110,8270,8270,8270,8270,11
20241104,133200,45824140,8270,8270,8270,8270,12
20241104,133100,45724900,8270,8270,8270,8270,0
20241104,133000,45724900,8270,8270,8270,8270,14
20241104,132900,45609120,8270,8270,8270,8270,9
20241104,132800,45534690,8270,8270,8270,8270,0
20241104,132700,45534690,8270,8270,8270,8270,13
20241104,132600,45427180,8270,8270,8270,8270,9
20241104,132500,45352750,8270,8270,8270,8270,0
20241104,132400,45352750,8270,8270,8270,8270,12
20241104,132300,45253510,8270,8270,8270,8270,11
20241104,132200,45162540,8270,8270,8270,8270,0
20241104,132100,45162540,8270,8270,8270,8270,13
20241104,132000,45055030,8270,8270,8270,8270,10
20241104,131900,44972330,8270,8270,8270,8270,0
20241104,131800,44972330,8270,8270,8270,8270,13
20241104,131700,44864820,8270,8270,8270,8270,10
20241104,131600,44782120,8270,8270,8270,8270,0
20241104,131500,44782120,8270,8270,8270,8270,11
20241104,131400,44691150,8270,8270,8270,8270,0
20241104,131300,44691150,8270,8270,8270,8270,11
20241104,131200,44600180,8270,8270,8270,8270,13
20241104,131100,44492670,8270,8270,8270,8270,0
20241104,131000,44492670,8270,8270,8270,8270,10
20241104,130900,44409970,8270,8270,8270,8270,15
20241104,130800,44285920,8270,8270,8270,8270,0
20241104,130700,44285920,8270,8270,8270,8270,8
20241104,130600,44219760,8280,8280,8280,8280,9
20241104,130500,44145240,8280,8280,8280,8280,0
20241104,130400,44145240,8280,8280,8280,8280,12
20241104,130300,44045880,8280,8280,8280,8280,14
20241104,130200,43929960,8280,8280,8280,8280,0
20241104,130100,43929960,8280,8280,8280,8280,10
20241104,130000,43847160,8280,8270,8280,8270,19
20241104,125900,43689980,8270,8270,8270,8270,0
20241104,125800,43689980,8270,8270,8270,8270,9
20241104,125700,43615550,8270,8270,8270,8270,15
20241104,125600,43491500,8270,8270,8270,8270,0
20241104,125500,43491500,8270,8270,8270,8270,8
20241104,125400,43425340,8270,8270,8270,8270,13
20241104,125300,43317830,8270,8270,8270,8270,0
20241104,125200,43317830,8270,8270,8270,8270,10
20241104,125100,43235130,8270,8270,8270,8270,0
20241104,125000,43235130,8270,8270,8270,8270,14
20241104,124900,43119350,8270,8270,8270,8270,9
20241104,124800,43044920,8270,8270,8270,8270,0
20241104,124700,43044920,8270,8270,8270,8270,11
20241104,124600,42953950,8270,8270,8270,8270,198
20241104,124500,41316490,8270,8270,8270,8270,0
20241104,124400,41316490,8270,8270,8270,8270,14
20241104,124300,41200710,8270,8270,8270,8270,9
20241104,124200,41126280,8280,8280,8280,8280,0
20241104,124100,41126280,8280,8280,8280,8280,10
20241104,124000,41043480,8270,8270,8270,8270,9
20241104,123900,40969050,8270,8270,8270,8270,0
20241104,123800,40969050,8270,8270,8270,8270,13
20241104,123700,40861540,8270,8270,8270,8270,10
20241104,123600,40778840,8270,8270,8270,8270,0
20241104,123500,40778840,8270,8270,8270,8270,11
20241104,123400,40687870,8270,8270,8270,8270,11
20241104,123300,40596900,8270,8270,8270,8270,0
20241104,123200,40596900,8270,8270,8270,8270,13
20241104,123100,40489390,8280,8280,8280,8280,9
20241104,123000,40414870,8280,8280,8280,8280,0
20241104,122900,40414870,8280,8270,8280,8270,20
20241104,122800,40249380,8270,8270,8270,8270,0
20241104,122700,40249380,8270,8270,8270,8270,12
20241104,122600,40150140,8270,8270,8270,8270,13
20241104,122500,40042630,8270,8270,8270,8270,0
20241104,122400,40042630,8270,8270,8270,8270,10
20241104,122300,39959930,8270,8270,8270,8270,19
20241104,122200,39802800,8270,8270,8270,8270,0
20241104,122100,39802800,8270,8270,8270,8270,10
20241104,122000,39720100,8270,8270,8270,8270,12
20241104,121900,39620860,8270,8270,8270,8270,0
20241104,121800,39620860,8270,8270,8270,8270,11
20241104,121700,39529890,8270,8270,8270,8270,15
20241104,121600,39405840,8270,8270,8270,8270,0
20241104,121500,39405840,8270,8270,8270,8270,8
20241104,121400,39339680,8270,8270,8270,8270,11
20241104,121300,39248710,8270,8270,8270,8270,0
20241104,121200,39248710,8270,8270,8270,8270,12
20241104,121100,39149470,8270,8270,8270,8270,12
20241104,121000,39050230,8270,8270,8270,8270,0
20241104,120900,39050230,8270,8270,8270,8270,10
20241104,120800,38967530,8270,8260,8270,8260,26
20241104,120700,38752660,8270,8270,8270,8270,1
20241104,120600,38744390,8260,8260,8260,8260,8
20241104,120500,38678310,8260,8260,8260,8260,0
20241104,120400,38678310,8260,8260,8260,8260,14
20241104,120300,38562670,8260,8260,8260,8260,9
20241104,120200,38488330,8260,8260,8260,8260,0
20241104,120100,38488330,8260,8260,8260,8260,14
20241104,120000,38372690,8260,8270,8270,8260,10
20241104,115900,38290080,8270,8270,8270,8270,0
20241104,115800,38290080,8270,8270,8270,8270,0
20241104,115700,38290080,8270,8270,8270,8260,24
20241104,115600,38091700,8260,8260,8260,8260,0
20241104,115500,38091700,8260,8260,8260,8260,13
20241104,115400,37984320,8260,8260,8260,8260,9
20241104,115300,37909980,8260,8260,8260,8260,0
20241104,115200,37909980,8260,8260,8260,8260,15
20241104,115100,37786080,8260,8260,8260,8260,8
20241104,115000,37720000,8260,8260,8260,8260,110
20241104,114900,36811400,8250,8250,8250,8250,12
20241104,114800,36712400,8250,8250,8250,8250,11
20241104,114700,36621650,8250,8250,8250,8250,0
20241104,114600,36621650,8250,8250,8250,8250,11
20241104,114500,36530900,8250,8250,8250,8250,12
20241104,114400,36431900,8250,8250,8250,8250,6
20241104,114300,36382400,8240,8240,8240,8240,12
20241104,114200,36283520,8240,8240,8240,8240,0
20241104,114100,36283520,8240,8240,8240,8240,10
20241104,114000,36201120,8240,8240,8240,8240,15
20241104,113900,36077520,8240,8240,8240,8240,0
20241104,113800,36077520,8240,8240,8240,8240,8
20241104,113700,36011600,8240,8240,8240,8240,14
20241104,113600,35896240,8250,8250,8250,8250,0
20241104,113500,35896240,8250,8250,8250,8250,3
20241104,113400,35871490,8260,8260,8260,8260,0
20241104,113300,35871490,8260,8260,8260,8260,7
20241104,113200,35813670,8260,8260,8260,8260,3
20241104,113100,35788890,8270,8270,8270,8270,0
20241104,113000,35788890,8270,8270,8270,8270,11
20241104,112900,35697920,8260,8260,8260,8260,17
20241104,112800,35557500,8250,8250,8250,8250,15
20241104,112700,35433750,8260,8260,8260,8260,0
20241104,112600,35433750,8260,8260,8260,8260,0
20241104,112500,35433750,8260,8270,8270,8260,287
20241104,112400,33063100,8280,8280,8280,8280,0
20241104,112300,33063100,8280,8280,8280,8280,0
20241104,112200,33063100,8280,8280,8280,8280,917
20241104,112100,25470340,8280,8280,8280,8280,0
20241104,112000,25470340,8280,8290,8290,8280,10
20241104,111900,25387530,8280,8280,8280,8280,0
20241104,111800,25387530,8280,8280,8280,8280,12
20241104,111700,25288170,8280,8280,8280,8280,11
20241104,111600,25197090,8280,8280,8280,8280,0
20241104,111500,25197090,8280,8280,8280,8280,11
20241104,111400,25106010,8290,8280,8290,8280,12
20241104,111300,25006640,8280,8280,8280,8280,0
20241104,111200,25006640,8280,8280,8280,8280,13
20241104,111100,24899000,8280,8280,8280,8280,10
20241104,111000,24816200,8280,8280,8280,8280,0
20241104,110900,24816200,8280,8280,8280,8280,12
20241104,110800,24716840,8290,8290,8290,8290,0
20241104,110700,24716840,8290,8290,8290,8290,14
20241104,110600,24600780,8290,8290,8290,8290,6
20241104,110500,24551040,8290,8290,8290,8290,3
20241104,110400,24526170,8290,8290,8290,8290,9
20241104,110300,24451560,8290,8280,8290,8280,12
20241104,110200,24352140,8290,8290,8290,8290,8
20241104,110100,24285820,8300,8300,8300,8300,0
20241104,110000,24285820,8300,8300,8300,8300,3
20241104,105900,24260920,8310,8310,8310,8310,5
20241104,105800,24219370,8310,8310,8310,8310,0
20241104,105700,24219370,8310,8310,8310,8310,0
20241104,105600,24219370,8310,8310,8310,8310,0
20241104,105500,24219370,8310,8310,8310,8310,0
20241104,105400,24219370,8310,8310,8310,8310,0
20241104,105300,24219370,8310,8310,8310,8310,0
20241104,105200,24219370,8310,8310,8310,8310,0
20241104,105100,24219370,8310,8310,8310,8310,0
20241104,105000,24219370,8310,8310,8310,8310,0
20241104,104900,24219370,8310,8310,8310,8310,0
20241104,104800,24219370,8310,8310,8310,8310,0
20241104,104700,24219370,8310,8310,8310,8310,0
20241104,104600,24219370,8310,8310,8310,8310,0
20241104,104500,24219370,8310,8310,8310,8310,0
20241104,104400,24219370,8310,8310,8310,8310,0
20241104,104300,24219370,8310,8310,8310,8310,0
20241104,104200,24219370,8310,8310,8310,8310,0
20241104,104100,24219370,8310,8310,8310,8310,0
20241104,104000,24219370,8310,8310,8310,8310,0
20241104,103900,24219370,8310,8310,8310,8310,0
20241104,103800,24219370,8310,8310,8310,8310,0
20241104,103700,24219370,8310,8310,8310,8310,0
20241104,103600,24219370,8310,8310,8310,8310,0
20241104,103500,24219370,8310,8310,8310,8310,0
20241104,103400,24219370,8310,8310,8310,8310,0
20241104,103300,24219370,8310,8310,8310,8310,0
20241104,103200,24219370,8310,8310,8310,8310,0
20241104,103100,24219370,8310,8310,8310,8310,0
20241104,103000,24219370,8310,8310,8310,8310,0
20241104,102900,24219370,8310,8310,8310,8310,0
20241104,102800,24219370,8310,8310,8310,8310,0
20241104,102700,24219370,8310,8320,8340,8310,1060
20241104,102600,15409070,8310,8310,8310,8310,0
20241104,102500,15409070,8310,8310,8310,8310,0
20241104,102400,15409070,8310,8310,8310,8310,0
20241104,102300,15409070,8310,8310,8310,8310,0
20241104,102200,15409070,8310,8310,8310,8310,0
20241104,102100,15409070,8310,8310,8310,8310,0
20241104,102000,15409070,8310,8310,8310,8310,33
20241104,101900,15134840,8320,8320,8320,8320,0
20241104,101800,15134840,8320,8310,8320,8310,60
20241104,101700,14635650,8320,8320,8320,8320,0
20241104,101600,14635650,8320,8320,8320,8320,0
20241104,101500,14635650,8320,8320,8320,8320,0
20241104,101400,14635650,8320,8320,8320,8320,0
20241104,101300,14635650,8320,8320,8320,8320,0
20241104,101200,14635650,8320,8320,8320,8320,0
20241104,101100,14635650,8320,8320,8320,8320,0
20241104,101000,14635650,8320,8320,8320,8320,0
20241104,100900,14635650,8320,8320,8320,8320,0
20241104,100800,14635650,8320,8320,8320,8320,15
20241104,100700,14510850,8310,8310,8310,8310,1
20241104,100600,14502540,8300,8290,8300,8290,6
20241104,100500,14452780,8290,8290,8290,8290,4
20241104,100400,14419620,8290,8290,8290,8290,0
20241104,100300,14419620,8290,8290,8290,8290,1
20241104,100200,14411330,8330,8330,8330,8330,0
20241104,100100,14411330,8330,8330,8330,8330,0
20241104,100000,14411330,8330,8330,8330,8330,0
20241104,095900,14411330,8330,8330,8330,8330,0
20241104,095800,14411330,8330,8330,8330,8330,0
20241104,095700,14411330,8330,8330,8330,8330,0
20241104,095600,14411330,8330,8290,8330,8290,4
20241104,095500,14378130,8290,8290,8290,8290,0
20241104,095400,14378130,8290,8320,8320,8270,1282
20241104,095300,3720960,8320,8320,8320,8320,0
20241104,095200,3720960,8320,8320,8320,8320,3
20241104,095100,3696000,8320,8320,8320,8320,0
20241104,095000,3696000,8320,8320,8320,8320,0
20241104,094900,3696000,8320,8320,8320,8320,0
20241104,094800,3696000,8320,8320,8320,8320,0
20241104,094700,3696000,8320,8320,8320,8320,1
20241104,094600,3687680,8330,8330,8330,8330,2
20241104,094500,3671020,8330,8330,8330,8330,1
20241104,094400,3662690,8330,8330,8330,8330,0
20241104,094300,3662690,8330,8330,8330,8330,0
20241104,094200,3662690,8330,8330,8330,8330,0
20241104,094100,3662690,8330,8330,8330,8330,0
20241104,094000,3662690,8330,8330,8330,8330,7
20241104,093900,3604380,8330,8330,8330,8330,16
20241104,093800,3471100,8340,8340,8340,8340,0
20241104,093700,3471100,8340,8340,8340,8340,0
20241104,093600,3471100,8340,8340,8340,8340,0
20241104,093500,3471100,8340,8340,8340,8340,0
20241104,093400,3471100,8340,8340,8340,8340,0
20241104,093300,3471100,8340,8330,8340,8330,15
20241104,093200,3346090,8310,8310,8310,8310,80
20241104,093100,2681290,8310,8310,8310,8310,0
20241104,093000,2681290,8310,8310,8310,8310,1
20241104,092900,2672980,8320,8320,8320,8320,0
20241104,092800,2672980,8320,8320,8320,8320,0
20241104,092700,2672980,8320,8320,8320,8320,0
20241104,092600,2672980,8320,8320,8320,8320,0
20241104,092500,2672980,8320,8340,8340,8310,5
20241104,092400,2631360,8350,8320,8350,8320,5
20241104,092300,2589700,8310,8310,8310,8310,2
20241104,092200,2573080,8300,8300,8300,8300,0
20241104,092100,2573080,8300,8300,8300,8300,0
20241104,092000,2573080,8300,8300,8300,8300,2
20241104,091900,2556480,8310,8310,8310,8310,0
20241104,091800,2556480,8310,8310,8310,8310,5
20241104,091700,2514930,8310,8300,8310,8300,5
20241104,091600,2473390,8310,8310,8310,8310,1
20241104,091500,2465080,8300,8300,8300,8300,0
20241104,091400,2465080,8300,8300,8300,8300,250
20241104,091300,390080,8290,8290,8290,8290,2
20241104,091200,373500,8300,8300,8300,8300,36
20241104,091100,74700,8300,8300,8300,8300,0
20241104,091000,74700,8300,8300,8300,8300,0
20241104,090900,74700,8300,8300,8300,8300,0
20241104,090800,74700,8300,8300,8300,8300,0
20241104,090700,74700,8300,8300,8300,8300,0
20241104,090600,74700,8300,8300,8300,8300,0
20241104,090500,74700,8300,8300,8300,8300,0
20241104,090400,74700,8300,8300,8300,8300,0
20241104,090300,74700,8300,8300,8300,8300,0
20241104,090200,74700,8300,8300,8300,8300,0
20241104,090100,74700,8300,8300,8300,8300,0
20241104,090000,74700,8300,8300,8300,8300,9