KissMeData/072020/min/candle-20241104.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241104,194600,454795260,10590,10590,10590,10590,916
20241104,194500,454795260,10590,10590,10590,10590,0
20241104,194400,454795260,10590,10590,10590,10590,0
20241104,194300,454795260,10590,10590,10590,10590,0
20241104,194200,454795260,10590,10590,10590,10590,0
20241104,194100,454795260,10590,10590,10590,10590,0
20241104,194000,454795260,10590,10590,10590,10590,0
20241104,193900,454795260,10590,10590,10590,10590,0
20241104,193800,454795260,10590,10590,10590,10590,0
20241104,193700,454795260,10590,10590,10590,10590,0
20241104,193600,454795260,10590,10590,10590,10590,0
20241104,193500,454795260,10590,10590,10590,10590,0
20241104,193400,454795260,10590,10590,10590,10590,0
20241104,193300,454795260,10590,10590,10590,10590,0
20241104,193200,454795260,10590,10590,10590,10590,0
20241104,193100,454795260,10590,10590,10590,10590,0
20241104,193000,454795260,10590,10590,10590,10590,0
20241104,192900,454795260,10590,10590,10590,10590,0
20241104,192800,454795260,10590,10590,10590,10590,0
20241104,192700,454795260,10590,10590,10590,10590,0
20241104,192600,454795260,10590,10590,10590,10590,0
20241104,192500,454795260,10590,10590,10590,10590,0
20241104,192400,454795260,10590,10590,10590,10590,0
20241104,192300,454795260,10590,10590,10590,10590,0
20241104,192200,454795260,10590,10590,10590,10590,0
20241104,192100,454795260,10590,10590,10590,10590,0
20241104,192000,454795260,10590,10590,10590,10590,0
20241104,191900,454795260,10590,10590,10590,10590,0
20241104,191800,454795260,10590,10590,10590,10590,0
20241104,191700,454795260,10590,10590,10590,10590,0
20241104,191600,454795260,10590,10590,10590,10590,916
20241104,191500,454795260,10590,10590,10590,10590,0
20241104,191400,454795260,10590,10590,10590,10590,0
20241104,191300,454795260,10590,10590,10590,10590,0
20241104,191200,454795260,10590,10590,10590,10590,0
20241104,191100,454795260,10590,10590,10590,10590,0
20241104,191000,454795260,10590,10590,10590,10590,0
20241104,190900,454795260,10590,10590,10590,10590,0
20241104,190800,454795260,10590,10590,10590,10590,0
20241104,190700,454795260,10590,10590,10590,10590,0
20241104,190600,454795260,10590,10590,10590,10590,0
20241104,190500,454795260,10590,10590,10590,10590,0
20241104,190400,454795260,10590,10590,10590,10590,0
20241104,190300,454795260,10590,10590,10590,10590,0
20241104,190200,454795260,10590,10590,10590,10590,0
20241104,190100,454795260,10590,10590,10590,10590,0
20241104,190000,454795260,10590,10590,10590,10590,0
20241104,185900,454795260,10590,10590,10590,10590,0
20241104,185800,454795260,10590,10590,10590,10590,0
20241104,185700,454795260,10590,10590,10590,10590,0
20241104,185600,454795260,10590,10590,10590,10590,0
20241104,185500,454795260,10590,10590,10590,10590,0
20241104,185400,454795260,10590,10590,10590,10590,0
20241104,185300,454795260,10590,10590,10590,10590,0
20241104,185200,454795260,10590,10590,10590,10590,0
20241104,185100,454795260,10590,10590,10590,10590,0
20241104,185000,454795260,10590,10590,10590,10590,0
20241104,184900,454795260,10590,10590,10590,10590,0
20241104,184800,454795260,10590,10590,10590,10590,0
20241104,184700,454795260,10590,10590,10590,10590,0
20241104,184600,454795260,10590,10590,10590,10590,916
20241104,184500,454795260,10590,10590,10590,10590,0
20241104,184400,454795260,10590,10590,10590,10590,0
20241104,184300,454795260,10590,10590,10590,10590,0
20241104,184200,454795260,10590,10590,10590,10590,0
20241104,184100,454795260,10590,10590,10590,10590,0
20241104,184000,454795260,10590,10590,10590,10590,0
20241104,183900,454795260,10590,10590,10590,10590,0
20241104,183800,454795260,10590,10590,10590,10590,0
20241104,183700,454795260,10590,10590,10590,10590,0
20241104,183600,454795260,10590,10590,10590,10590,0
20241104,183500,454795260,10590,10590,10590,10590,0
20241104,183400,454795260,10590,10590,10590,10590,0
20241104,183300,454795260,10590,10590,10590,10590,0
20241104,183200,454795260,10590,10590,10590,10590,0
20241104,183100,454795260,10590,10590,10590,10590,0
20241104,183000,454795260,10590,10590,10590,10590,0
20241104,182900,454795260,10590,10590,10590,10590,0
20241104,182800,454795260,10590,10590,10590,10590,0
20241104,182700,454795260,10590,10590,10590,10590,0
20241104,182600,454795260,10590,10590,10590,10590,0
20241104,182500,454795260,10590,10590,10590,10590,0
20241104,182400,454795260,10590,10590,10590,10590,0
20241104,182300,454795260,10590,10590,10590,10590,0
20241104,182200,454795260,10590,10590,10590,10590,0
20241104,182100,454795260,10590,10590,10590,10590,0
20241104,182000,454795260,10590,10590,10590,10590,0
20241104,181900,454795260,10590,10590,10590,10590,0
20241104,181800,454795260,10590,10590,10590,10590,0
20241104,181700,454795260,10590,10590,10590,10590,0
20241104,181600,454795260,10590,10590,10590,10590,916
20241104,181500,454795260,10590,10590,10590,10590,0
20241104,181400,454795260,10590,10590,10590,10590,0
20241104,181300,454795260,10590,10590,10590,10590,0
20241104,181200,454795260,10590,10590,10590,10590,0
20241104,181100,454795260,10590,10590,10590,10590,0
20241104,181000,454795260,10590,10590,10590,10590,0
20241104,180900,454795260,10590,10590,10590,10590,0
20241104,180800,454795260,10590,10590,10590,10590,0
20241104,180700,454795260,10590,10590,10590,10590,0
20241104,180600,454795260,10590,10590,10590,10590,0
20241104,180500,454795260,10590,10590,10590,10590,0
20241104,180400,454795260,10590,10590,10590,10590,0
20241104,180300,454795260,10590,10590,10590,10590,0
20241104,180200,454795260,10590,10590,10590,10590,0
20241104,180100,454795260,10590,10590,10590,10590,0
20241104,180000,454795260,10590,10590,10590,10590,0
20241104,175900,454795260,10590,10590,10590,10590,0
20241104,175800,454795260,10590,10590,10590,10590,0
20241104,175700,454795260,10590,10590,10590,10590,0
20241104,175600,454795260,10590,10590,10590,10590,0
20241104,175500,454795260,10590,10590,10590,10590,0
20241104,175400,454795260,10590,10590,10590,10590,0
20241104,175300,454795260,10590,10590,10590,10590,0
20241104,175200,454795260,10590,10590,10590,10590,0
20241104,175100,454795260,10590,10590,10590,10590,0
20241104,175000,454795260,10590,10590,10590,10590,0
20241104,174900,454795260,10590,10590,10590,10590,0
20241104,174800,454795260,10590,10590,10590,10590,0
20241104,174700,454795260,10590,10590,10590,10590,0
20241104,174600,454795260,10590,10590,10590,10590,916
20241104,174500,454795260,10590,10590,10590,10590,0
20241104,174400,454795260,10590,10590,10590,10590,0
20241104,174300,454795260,10590,10590,10590,10590,0
20241104,174200,454795260,10590,10590,10590,10590,0
20241104,174100,454795260,10590,10590,10590,10590,0
20241104,174000,454795260,10590,10590,10590,10590,0
20241104,173900,454795260,10590,10590,10590,10590,0
20241104,173800,454795260,10590,10590,10590,10590,0
20241104,173700,454795260,10590,10590,10590,10590,0
20241104,173600,454795260,10590,10590,10590,10590,0
20241104,173500,454795260,10590,10590,10590,10590,0
20241104,173400,454795260,10590,10590,10590,10590,0
20241104,173300,454795260,10590,10590,10590,10590,0
20241104,173200,454795260,10590,10590,10590,10590,0
20241104,173100,454795260,10590,10590,10590,10590,0
20241104,173000,454795260,10590,10590,10590,10590,0
20241104,172900,454795260,10590,10590,10590,10590,0
20241104,172800,454795260,10590,10590,10590,10590,0
20241104,172700,454795260,10590,10590,10590,10590,0
20241104,172600,454795260,10590,10590,10590,10590,0
20241104,172500,454795260,10590,10590,10590,10590,0
20241104,172400,454795260,10590,10590,10590,10590,0
20241104,172300,454795260,10590,10590,10590,10590,0
20241104,172200,454795260,10590,10590,10590,10590,0
20241104,172100,454795260,10590,10590,10590,10590,0
20241104,172000,454795260,10590,10590,10590,10590,0
20241104,171900,454795260,10590,10590,10590,10590,0
20241104,171800,454795260,10590,10590,10590,10590,0
20241104,171700,454795260,10590,10590,10590,10590,0
20241104,171600,454795260,10590,10590,10590,10590,916
20241104,171500,454795260,10590,10590,10590,10590,0
20241104,171400,454795260,10590,10590,10590,10590,0
20241104,171300,454795260,10590,10590,10590,10590,0
20241104,171200,454795260,10590,10590,10590,10590,0
20241104,171100,454795260,10590,10590,10590,10590,0
20241104,171000,454795260,10590,10590,10590,10590,0
20241104,170900,454795260,10590,10590,10590,10590,0
20241104,170800,454795260,10590,10590,10590,10590,0
20241104,170700,454795260,10590,10590,10590,10590,0
20241104,170600,454795260,10590,10590,10590,10590,0
20241104,170500,454795260,10590,10590,10590,10590,0
20241104,170400,454795260,10590,10590,10590,10590,0
20241104,170300,454795260,10590,10590,10590,10590,0
20241104,170200,454795260,10590,10590,10590,10590,0
20241104,170100,454795260,10590,10590,10590,10590,0
20241104,170000,454795260,10590,10590,10590,10590,0
20241104,165900,454795260,10590,10590,10590,10590,0
20241104,165800,454795260,10590,10590,10590,10590,0
20241104,165700,454795260,10590,10590,10590,10590,0
20241104,165600,454795260,10590,10590,10590,10590,0
20241104,165500,454795260,10590,10590,10590,10590,0
20241104,165400,454795260,10590,10590,10590,10590,0
20241104,165300,454795260,10590,10590,10590,10590,0
20241104,165200,454795260,10590,10590,10590,10590,0
20241104,165100,454795260,10590,10590,10590,10590,0
20241104,165000,454795260,10590,10590,10590,10590,0
20241104,164900,454795260,10590,10590,10590,10590,0
20241104,164800,454795260,10590,10590,10590,10590,0
20241104,164700,454795260,10590,10590,10590,10590,0
20241104,164600,454795260,10590,10590,10590,10590,916
20241104,164500,454795260,10590,10590,10590,10590,0
20241104,164400,454795260,10590,10590,10590,10590,0
20241104,164300,454795260,10590,10590,10590,10590,0
20241104,164200,454795260,10590,10590,10590,10590,0
20241104,164100,454795260,10590,10590,10590,10590,0
20241104,164000,454795260,10590,10590,10590,10590,0
20241104,163900,454795260,10590,10590,10590,10590,0
20241104,163800,454795260,10590,10590,10590,10590,0
20241104,163700,454795260,10590,10590,10590,10590,0
20241104,163600,454795260,10590,10590,10590,10590,0
20241104,163500,454795260,10590,10590,10590,10590,0
20241104,163400,454795260,10590,10590,10590,10590,0
20241104,163300,454795260,10590,10590,10590,10590,0
20241104,163200,454795260,10590,10590,10590,10590,0
20241104,163100,454795260,10590,10590,10590,10590,0
20241104,163000,454795260,10590,10590,10590,10590,0
20241104,162900,454795260,10590,10590,10590,10590,0
20241104,162800,454795260,10590,10590,10590,10590,0
20241104,162700,454795260,10590,10590,10590,10590,0
20241104,162600,454795260,10590,10590,10590,10590,0
20241104,162500,454795260,10590,10590,10590,10590,0
20241104,162400,454795260,10590,10590,10590,10590,0
20241104,162300,454795260,10590,10590,10590,10590,0
20241104,162200,454795260,10590,10590,10590,10590,0
20241104,162100,454795260,10590,10590,10590,10590,0
20241104,162000,454795260,10590,10590,10590,10590,0
20241104,161900,454795260,10590,10590,10590,10590,0
20241104,161800,454795260,10590,10590,10590,10590,0
20241104,161700,454795260,10590,10590,10590,10590,0
20241104,161600,454795260,10590,10590,10590,10590,916
20241104,161500,454795260,10590,10590,10590,10590,0
20241104,161400,454795260,10590,10590,10590,10590,0
20241104,161300,454795260,10590,10590,10590,10590,0
20241104,161200,454795260,10590,10590,10590,10590,0
20241104,161100,454795260,10590,10590,10590,10590,0
20241104,161000,454795260,10590,10590,10590,10590,0
20241104,160900,454795260,10590,10590,10590,10590,0
20241104,160800,454795260,10590,10590,10590,10590,0
20241104,160700,454795260,10590,10590,10590,10590,0
20241104,160600,454795260,10590,10590,10590,10590,0
20241104,160500,454795260,10590,10590,10590,10590,0
20241104,160400,454795260,10590,10590,10590,10590,0
20241104,160300,454795260,10590,10590,10590,10590,0
20241104,160200,454795260,10590,10590,10590,10590,0
20241104,160100,454795260,10590,10590,10590,10590,0
20241104,160000,454795260,10590,10590,10590,10590,0
20241104,155900,454795260,10590,10590,10590,10590,0
20241104,155800,454795260,10590,10590,10590,10590,0
20241104,155700,454795260,10590,10590,10590,10590,0
20241104,155600,454795260,10590,10590,10590,10590,0
20241104,155500,454795260,10590,10590,10590,10590,0
20241104,155400,454795260,10590,10590,10590,10590,0
20241104,155300,454795260,10590,10590,10590,10590,0
20241104,155200,454795260,10590,10590,10590,10590,0
20241104,155100,454795260,10590,10590,10590,10590,0
20241104,155000,454795260,10590,10590,10590,10590,0
20241104,154900,454795260,10590,10590,10590,10590,0
20241104,154800,454795260,10590,10590,10590,10590,0
20241104,154700,454795260,10590,10590,10590,10590,0
20241104,154600,454795260,10590,10590,10590,10590,916
20241104,154500,454795260,10590,10590,10590,10590,0
20241104,154400,454795260,10590,10590,10590,10590,0
20241104,154300,454795260,10590,10590,10590,10590,0
20241104,154200,454795260,10590,10590,10590,10590,0
20241104,154100,454795260,10590,10590,10590,10590,0
20241104,154000,454795260,10590,10590,10590,10590,0
20241104,153900,454795260,10590,10590,10590,10590,0
20241104,153800,454795260,10590,10590,10590,10590,0
20241104,153700,454795260,10590,10590,10590,10590,0
20241104,153600,454795260,10590,10590,10590,10590,0
20241104,153500,454795260,10590,10590,10590,10590,0
20241104,153400,454795260,10590,10590,10590,10590,0
20241104,153300,454795260,10590,10590,10590,10590,0
20241104,153200,454795260,10590,10590,10590,10590,0
20241104,153100,454795260,10590,10590,10590,10590,0
20241104,153000,454795260,10590,10590,10590,10590,916
20241104,152900,445094820,10560,10560,10560,10560,0
20241104,152800,445094820,10560,10560,10560,10560,0
20241104,152700,445094820,10560,10560,10560,10560,0
20241104,152600,445094820,10560,10560,10560,10560,0
20241104,152500,445094820,10560,10560,10560,10560,0
20241104,152400,445094820,10560,10560,10560,10560,0
20241104,152300,445094820,10560,10560,10560,10560,0
20241104,152200,445094820,10560,10560,10560,10560,0
20241104,152100,445094820,10560,10560,10560,10560,0
20241104,152000,445094820,10560,10560,10560,10560,0
20241104,151900,445094820,10560,10560,10560,10560,0
20241104,151800,445094820,10560,10570,10570,10560,431
20241104,151700,440542460,10560,10570,10570,10560,365
20241104,151600,436687010,10560,10560,10560,10560,118
20241104,151500,435440930,10560,10560,10560,10560,409
20241104,151400,431121890,10570,10570,10570,10570,100
20241104,151300,430064890,10570,10570,10570,10570,0
20241104,151200,430064890,10570,10570,10570,10570,29
20241104,151100,429758360,10560,10560,10560,10560,0
20241104,151000,429758360,10560,10570,10570,10560,701
20241104,150900,422353960,10570,10570,10570,10570,43
20241104,150800,421899450,10570,10570,10570,10570,0
20241104,150700,421899450,10570,10570,10570,10570,408
20241104,150600,417586890,10570,10570,10570,10570,23
20241104,150500,417343780,10570,10570,10570,10570,0
20241104,150400,417343780,10570,10570,10570,10570,141
20241104,150300,415853410,10570,10570,10570,10570,2
20241104,150200,415832270,10570,10570,10570,10570,0
20241104,150100,415832270,10570,10570,10570,10570,301
20241104,150000,412650700,10560,10570,10570,10560,22
20241104,145900,412418360,10570,10570,10570,10570,1
20241104,145800,412407790,10570,10570,10570,10570,342
20241104,145700,408792850,10570,10570,10570,10570,0
20241104,145600,408792850,10570,10570,10570,10570,30
20241104,145500,408475750,10570,10570,10570,10570,0
20241104,145400,408475750,10570,10570,10570,10570,0
20241104,145300,408475750,10570,10570,10570,10570,0
20241104,145200,408475750,10570,10570,10570,10570,13
20241104,145100,408338340,10580,10580,10580,10580,0
20241104,145000,408338340,10580,10580,10580,10580,0
20241104,144900,408338340,10580,10580,10580,10580,0
20241104,144800,408338340,10580,10580,10580,10580,0
20241104,144700,408338340,10580,10580,10580,10580,206
20241104,144600,406158860,10580,10580,10580,10580,0
20241104,144500,406158860,10580,10580,10580,10580,1
20241104,144400,406148280,10560,10560,10560,10560,0
20241104,144300,406148280,10560,10560,10560,10560,0
20241104,144200,406148280,10560,10560,10560,10560,25
20241104,144100,405884280,10560,10560,10560,10560,0
20241104,144000,405884280,10560,10560,10560,10560,100
20241104,143900,404828280,10580,10580,10580,10580,0
20241104,143800,404828280,10580,10580,10580,10580,0
20241104,143700,404828280,10580,10580,10580,10580,0
20241104,143600,404828280,10580,10580,10580,10580,0
20241104,143500,404828280,10580,10580,10580,10580,0
20241104,143400,404828280,10580,10580,10580,10580,0
20241104,143300,404828280,10580,10580,10580,10580,0
20241104,143200,404828280,10580,10580,10580,10580,0
20241104,143100,404828280,10580,10580,10580,10580,0
20241104,143000,404828280,10580,10580,10580,10580,0
20241104,142900,404828280,10580,10580,10580,10580,0
20241104,142800,404828280,10580,10580,10580,10580,0
20241104,142700,404828280,10580,10570,10580,10570,12
20241104,142600,404701340,10570,10570,10570,10570,0
20241104,142500,404701340,10570,10570,10570,10570,2
20241104,142400,404680200,10570,10570,10570,10570,0
20241104,142300,404680200,10570,10570,10570,10570,11
20241104,142200,404563930,10560,10560,10560,10560,0
20241104,142100,404563930,10560,10560,10560,10560,0
20241104,142000,404563930,10560,10560,10560,10560,34
20241104,141900,404204890,10560,10560,10560,10560,100
20241104,141800,403148890,10570,10570,10570,10570,357
20241104,141700,399375400,10570,10570,10570,10570,20
20241104,141600,399164000,10560,10560,10560,10560,100
20241104,141500,398108000,10560,10570,10570,10560,63
20241104,141400,397442710,10560,10560,10560,10560,13
20241104,141300,397305430,10550,10550,10550,10550,0
20241104,141200,397305430,10550,10550,10550,10550,0
20241104,141100,397305430,10550,10550,10550,10550,0
20241104,141000,397305430,10550,10550,10550,10550,0
20241104,140900,397305430,10550,10550,10550,10550,0
20241104,140800,397305430,10550,10550,10550,10550,0
20241104,140700,397305430,10550,10560,10560,10550,200
20241104,140600,395195420,10570,10570,10570,10570,0
20241104,140500,395195420,10570,10560,10570,10560,13
20241104,140400,395058130,10550,10550,10550,10550,0
20241104,140300,395058130,10550,10550,10550,10550,0
20241104,140200,395058130,10550,10550,10550,10550,100
20241104,140100,394003130,10550,10570,10570,10550,210
20241104,140000,391783630,10550,10560,10560,10550,467
20241104,135900,386854710,10560,10560,10560,10560,300
20241104,135800,383686710,10570,10570,10570,10570,0
20241104,135700,383686710,10570,10570,10570,10570,0
20241104,135600,383686710,10570,10570,10570,10570,100
20241104,135500,382629710,10570,10570,10570,10570,0
20241104,135400,382629710,10570,10570,10570,10570,0
20241104,135300,382629710,10570,10570,10570,10570,0
20241104,135200,382629710,10570,10570,10570,10570,0
20241104,135100,382629710,10570,10570,10570,10570,0
20241104,135000,382629710,10570,10570,10570,10570,0
20241104,134900,382629710,10570,10570,10570,10570,0
20241104,134800,382629710,10570,10570,10570,10570,0
20241104,134700,382629710,10570,10570,10570,10570,0
20241104,134600,382629710,10570,10570,10570,10570,0
20241104,134500,382629710,10570,10570,10570,10570,0
20241104,134400,382629710,10570,10570,10570,10570,1
20241104,134300,382619140,10560,10560,10560,10560,0
20241104,134200,382619140,10560,10560,10560,10560,7
20241104,134100,382545220,10550,10550,10550,10550,0
20241104,134000,382545220,10550,10550,10550,10550,0
20241104,133900,382545220,10550,10550,10550,10550,0
20241104,133800,382545220,10550,10550,10550,10550,0
20241104,133700,382545220,10550,10570,10570,10550,36
20241104,133600,382164760,10570,10570,10570,10570,0
20241104,133500,382164760,10570,10570,10570,10570,0
20241104,133400,382164760,10570,10570,10570,10570,0
20241104,133300,382164760,10570,10570,10570,10570,0
20241104,133200,382164760,10570,10570,10570,10570,0
20241104,133100,382164760,10570,10570,10570,10570,0
20241104,133000,382164760,10570,10570,10570,10570,0
20241104,132900,382164760,10570,10570,10570,10570,0
20241104,132800,382164760,10570,10570,10570,10570,0
20241104,132700,382164760,10570,10570,10570,10570,0
20241104,132600,382164760,10570,10570,10570,10570,9
20241104,132500,382069630,10570,10570,10570,10570,0
20241104,132400,382069630,10570,10570,10570,10570,1
20241104,132300,382059060,10560,10560,10560,10560,0
20241104,132200,382059060,10560,10560,10560,10560,0
20241104,132100,382059060,10560,10560,10560,10560,0
20241104,132000,382059060,10560,10560,10560,10560,109
20241104,131900,380908020,10560,10560,10560,10560,0
20241104,131800,380908020,10560,10560,10560,10560,0
20241104,131700,380908020,10560,10560,10560,10560,0
20241104,131600,380908020,10560,10560,10560,10560,315
20241104,131500,377581620,10550,10550,10550,10550,0
20241104,131400,377581620,10550,10550,10550,10550,0
20241104,131300,377581620,10550,10550,10550,10550,0
20241104,131200,377581620,10550,10550,10550,10550,0
20241104,131100,377581620,10550,10550,10550,10550,0
20241104,131000,377581620,10550,10550,10550,10550,0
20241104,130900,377581620,10550,10550,10550,10550,0
20241104,130800,377581620,10550,10550,10550,10550,207
20241104,130700,375397770,10550,10550,10550,10550,10
20241104,130600,375292270,10550,10550,10550,10550,0
20241104,130500,375292270,10550,10550,10550,10550,0
20241104,130400,375292270,10550,10550,10550,10550,0
20241104,130300,375292270,10550,10550,10550,10550,54
20241104,130200,374722570,10550,10550,10550,10550,126
20241104,130100,373393270,10550,10550,10550,10550,100
20241104,130000,372338270,10550,10550,10550,10550,0
20241104,125900,372338270,10550,10550,10550,10550,0
20241104,125800,372338270,10550,10550,10550,10550,0
20241104,125700,372338270,10550,10550,10550,10550,0
20241104,125600,372338270,10550,10550,10550,10550,0
20241104,125500,372338270,10550,10550,10550,10550,0
20241104,125400,372338270,10550,10550,10550,10550,0
20241104,125300,372338270,10550,10550,10550,10550,417
20241104,125200,367938920,10550,10550,10550,10550,0
20241104,125100,367938920,10550,10550,10550,10550,100
20241104,125000,366883920,10550,10550,10550,10550,0
20241104,124900,366883920,10550,10560,10560,10550,350
20241104,124800,363189420,10560,10560,10560,10560,0
20241104,124700,363189420,10560,10560,10560,10560,0
20241104,124600,363189420,10560,10560,10560,10560,0
20241104,124500,363189420,10560,10560,10560,10560,0
20241104,124400,363189420,10560,10560,10560,10560,397
20241104,124300,358997100,10570,10570,10570,10570,5
20241104,124200,358944250,10580,10580,10580,10580,0
20241104,124100,358944250,10580,10580,10580,10580,5
20241104,124000,358891350,10580,10580,10580,10580,0
20241104,123900,358891350,10580,10580,10580,10580,0
20241104,123800,358891350,10580,10580,10580,10580,80
20241104,123700,358044950,10570,10570,10570,10570,108
20241104,123600,356903390,10560,10560,10560,10560,1
20241104,123500,356892830,10570,10570,10570,10570,0
20241104,123400,356892830,10570,10570,10570,10570,5
20241104,123300,356839980,10560,10560,10560,10560,13
20241104,123200,356702700,10550,10550,10550,10550,0
20241104,123100,356702700,10550,10550,10550,10550,25
20241104,123000,356438950,10560,10560,10560,10560,0
20241104,122900,356438950,10560,10560,10560,10560,11
20241104,122800,356322790,10560,10560,10560,10560,0
20241104,122700,356322790,10560,10560,10560,10560,174
20241104,122600,354485350,10550,10550,10550,10550,100
20241104,122500,353430350,10550,10550,10550,10550,90
20241104,122400,352480850,10550,10550,10550,10550,0
20241104,122300,352480850,10550,10550,10550,10550,0
20241104,122200,352480850,10550,10550,10550,10550,0
20241104,122100,352480850,10550,10550,10550,10550,1
20241104,122000,352470300,10540,10540,10540,10540,0
20241104,121900,352470300,10540,10540,10540,10540,0
20241104,121800,352470300,10540,10540,10540,10540,100
20241104,121700,351416300,10540,10540,10540,10540,0
20241104,121600,351416300,10540,10550,10550,10540,50
20241104,121500,350889000,10530,10530,10530,10530,0
20241104,121400,350889000,10530,10530,10530,10530,0
20241104,121300,350889000,10530,10530,10530,10530,188
20241104,121200,348909360,10530,10550,10550,10530,849
20241104,121100,339967460,10550,10550,10550,10550,160
20241104,121000,338279460,10560,10560,10560,10560,1
20241104,120900,338268900,10550,10550,10550,10550,50
20241104,120800,337741400,10550,10550,10550,10550,0
20241104,120700,337741400,10550,10550,10550,10550,1
20241104,120600,337730850,10550,10550,10550,10550,1
20241104,120500,337720300,10550,10550,10550,10550,0
20241104,120400,337720300,10550,10550,10550,10550,0
20241104,120300,337720300,10550,10550,10550,10550,49
20241104,120200,337203350,10550,10550,10550,10550,0
20241104,120100,337203350,10550,10550,10550,10550,0
20241104,120000,337203350,10550,10540,10550,10540,76
20241104,115900,336401560,10540,10550,10550,10540,410
20241104,115800,332079940,10550,10540,10550,10540,125
20241104,115700,330761310,10550,10550,10550,10550,112
20241104,115600,329579710,10550,10560,10560,10550,78
20241104,115500,328756680,10560,10560,10560,10560,0
20241104,115400,328756680,10560,10560,10560,10560,888
20241104,115300,319379400,10560,10560,10560,10560,0
20241104,115200,319379400,10560,10560,10560,10560,11
20241104,115100,319263240,10560,10560,10560,10560,13
20241104,115000,319125960,10560,10560,10560,10560,0
20241104,114900,319125960,10560,10560,10560,10560,0
20241104,114800,319125960,10560,10560,10560,10560,0
20241104,114700,319125960,10560,10560,10560,10560,70
20241104,114600,318386760,10560,10570,10570,10560,12
20241104,114500,318260030,10560,10560,10560,10560,0
20241104,114400,318260030,10560,10560,10560,10560,0
20241104,114300,318260030,10560,10560,10560,10560,0
20241104,114200,318260030,10560,10560,10560,10560,371
20241104,114100,314342270,10560,10560,10560,10560,0
20241104,114000,314342270,10560,10560,10560,10560,0
20241104,113900,314342270,10560,10560,10560,10560,0
20241104,113800,314342270,10560,10560,10560,10560,81
20241104,113700,313486910,10560,10550,10560,10550,667
20241104,113600,306450050,10550,10550,10550,10550,0
20241104,113500,306450050,10550,10560,10560,10550,70
20241104,113400,305711450,10560,10560,10560,10560,0
20241104,113300,305711450,10560,10550,10560,10550,101
20241104,113200,304645890,10560,10560,10560,10560,157
20241104,113100,302987970,10560,10560,10560,10560,100
20241104,113000,301931970,10560,10560,10560,10560,0
20241104,112900,301931970,10560,10560,10560,10560,0
20241104,112800,301931970,10560,10560,10560,10560,0
20241104,112700,301931970,10560,10560,10560,10560,0
20241104,112600,301931970,10560,10560,10560,10560,0
20241104,112500,301931970,10560,10560,10560,10560,10
20241104,112400,301826370,10550,10560,10560,10550,370
20241104,112300,297921840,10550,10570,10570,10550,38
20241104,112200,297520630,10570,10570,10570,10570,0
20241104,112100,297520630,10570,10570,10570,10570,0
20241104,112000,297520630,10570,10570,10570,10570,0
20241104,111900,297520630,10570,10570,10570,10570,8
20241104,111800,297436070,10560,10560,10560,10560,10
20241104,111700,297330470,10550,10550,10550,10550,0
20241104,111600,297330470,10550,10550,10550,10550,0
20241104,111500,297330470,10550,10550,10550,10550,111
20241104,111400,296159420,10570,10570,10570,10570,401
20241104,111300,291920850,10570,10550,10570,10540,784
20241104,111200,283656280,10560,10560,10560,10560,0
20241104,111100,283656280,10560,10560,10560,10560,12
20241104,111000,283529560,10570,10570,10570,10570,0
20241104,110900,283529560,10570,10570,10570,10570,50
20241104,110800,283001060,10570,10570,10570,10570,1
20241104,110700,282990490,10570,10570,10570,10570,4
20241104,110600,282948210,10580,10580,10580,10580,0
20241104,110500,282948210,10580,10580,10580,10580,0
20241104,110400,282948210,10580,10580,10580,10580,0
20241104,110300,282948210,10580,10580,10580,10580,0
20241104,110200,282948210,10580,10570,10580,10550,401
20241104,110100,278716480,10580,10570,10580,10570,4
20241104,110000,278674170,10580,10570,10580,10560,501
20241104,105900,273383570,10570,10570,10570,10570,10
20241104,105800,273277870,10570,10570,10570,10570,2
20241104,105700,273256730,10570,10570,10570,10570,22
20241104,105600,273024190,10570,10570,10570,10570,0
20241104,105500,273024190,10570,10570,10570,10570,2
20241104,105400,273003050,10570,10570,10570,10570,0
20241104,105300,273003050,10570,10570,10570,10570,4
20241104,105200,272960770,10570,10560,10570,10560,32
20241104,105100,272622830,10570,10570,10570,10570,1
20241104,105000,272612260,10570,10570,10570,10570,477
20241104,104900,267570370,10580,10580,10580,10580,10
20241104,104800,267464570,10580,10570,10580,10570,16
20241104,104700,267295430,10580,10580,10580,10580,18
20241104,104600,267104990,10580,10580,10580,10580,0
20241104,104500,267104990,10580,10580,10580,10580,1
20241104,104400,267094410,10580,10580,10580,10580,4
20241104,104300,267052090,10580,10580,10580,10580,13
20241104,104200,266914550,10580,10580,10580,10580,30
20241104,104100,266597150,10580,10580,10580,10580,14
20241104,104000,266449030,10570,10580,10580,10570,731
20241104,103900,258722330,10580,10580,10580,10580,1
20241104,103800,258711750,10580,10580,10580,10580,0
20241104,103700,258711750,10580,10590,10590,10580,1557
20241104,103600,242238580,10580,10580,10580,10580,50
20241104,103500,241709580,10590,10590,10590,10590,32
20241104,103400,241370700,10590,10590,10590,10590,50
20241104,103300,240841200,10590,10590,10590,10590,0
20241104,103200,240841200,10590,10580,10590,10580,739
20241104,103100,233015210,10590,10590,10590,10590,62
20241104,103000,232358630,10590,10590,10590,10590,201
20241104,102900,230230040,10590,10590,10590,10590,50
20241104,102800,229700540,10610,10610,10610,10610,6
20241104,102700,229636880,10600,10600,10600,10600,0
20241104,102600,229636880,10600,10590,10600,10590,1408
20241104,102500,214721070,10590,10590,10590,10590,101
20241104,102400,213651480,10600,10590,10600,10580,16
20241104,102300,213482160,10580,10590,10590,10580,140
20241104,102200,212000860,10590,10590,10590,10590,0
20241104,102100,212000860,10590,10600,10600,10580,151
20241104,102000,210403120,10590,10600,10620,10590,1425
20241104,101900,195307010,10600,10600,10600,10600,3
20241104,101800,195275210,10600,10600,10600,10600,20
20241104,101700,195063210,10620,10610,10630,10600,30
20241104,101600,194744920,10630,10600,10630,10600,559
20241104,101500,188806860,10610,10580,10610,10580,271
20241104,101400,185934270,10570,10600,10630,10570,1189
20241104,101300,173335410,10590,10580,10590,10580,330
20241104,101200,169841310,10580,10580,10580,10580,1
20241104,101100,169830730,10570,10580,10580,10570,39
20241104,101000,169418130,10580,10580,10580,10580,1
20241104,100900,169407550,10580,10580,10580,10580,0
20241104,100800,169407550,10580,10580,10580,10580,0
20241104,100700,169407550,10580,10570,10590,10570,511
20241104,100600,163999370,10570,10570,10570,10570,10
20241104,100500,163893670,10570,10560,10570,10560,289
20241104,100400,160841790,10570,10560,10570,10560,503
20241104,100300,155530090,10570,10560,10570,10560,454
20241104,100200,150731410,10560,10560,10560,10560,59
20241104,100100,150108370,10560,10560,10560,10560,0
20241104,100000,150108370,10560,10560,10560,10560,40
20241104,095900,149685970,10570,10560,10570,10550,77
20241104,095800,148872370,10570,10570,10570,10570,94
20241104,095700,147878790,10570,10570,10570,10570,1
20241104,095600,147868220,10580,10580,10580,10580,0
20241104,095500,147868220,10580,10580,10580,10580,0
20241104,095400,147868220,10580,10580,10580,10580,10
20241104,095300,147762420,10590,10570,10590,10570,288
20241104,095200,144718240,10570,10570,10570,10570,1
20241104,095100,144707670,10570,10570,10580,10560,101
20241104,095000,143640750,10560,10580,10580,10560,19
20241104,094900,143439870,10590,10580,10590,10580,59
20241104,094800,142815110,10600,10600,10600,10600,1
20241104,094700,142804510,10580,10580,10590,10560,926
20241104,094600,133001930,10580,10560,10580,10560,2
20241104,094500,132980790,10560,10550,10580,10550,487
20241104,094400,127835180,10560,10560,10560,10560,0
20241104,094300,127835180,10560,10540,10560,10540,3
20241104,094200,127803540,10530,10530,10530,10530,0
20241104,094100,127803540,10530,10530,10570,10530,335
20241104,094000,124274780,10540,10540,10540,10540,100
20241104,093900,123220780,10540,10540,10540,10540,112
20241104,093800,122040300,10540,10570,10570,10540,764
20241104,093700,113978180,10590,10590,10590,10580,102
20241104,093600,112899000,10590,10580,10590,10580,50
20241104,093500,112369800,10580,10570,10580,10570,276
20241104,093400,109452270,10570,10560,10570,10560,119
20241104,093300,108195330,10560,10560,10560,10560,0
20241104,093200,108195330,10560,10560,10560,10560,127
20241104,093100,106854210,10560,10560,10560,10560,100
20241104,093000,105798210,10560,10550,10560,10550,19
20241104,092900,105597710,10560,10560,10560,10560,0
20241104,092800,105597710,10560,10560,10560,10550,415
20241104,092700,101215680,10570,10570,10570,10570,638
20241104,092600,94472020,10570,10580,10580,10570,105
20241104,092500,93362160,10580,10580,10580,10580,1
20241104,092400,93351580,10570,10570,10570,10570,112
20241104,092300,92167740,10570,10570,10580,10570,90
20241104,092200,91216430,10580,10580,10580,10580,32
20241104,092100,90877870,10570,10570,10590,10570,322
20241104,092000,87474310,10570,10570,10570,10570,35
20241104,091900,87104360,10570,10570,10570,10570,90
20241104,091800,86153060,10570,10560,10570,10560,676
20241104,091700,79007850,10560,10590,10590,10560,296
20241104,091600,75882060,10580,10600,10600,10560,764
20241104,091500,67800010,10600,10610,10610,10600,55
20241104,091400,67216960,10610,10610,10610,10610,140
20241104,091300,65731560,10610,10590,10610,10590,214
20241104,091200,63464830,10610,10610,10610,10610,0
20241104,091100,63464830,10610,10590,10610,10590,52
20241104,091000,62913520,10600,10600,10600,10600,112
20241104,090900,61726320,10600,10600,10600,10600,7
20241104,090800,61652120,10600,10600,10600,10600,50
20241104,090700,61122120,10600,10590,10600,10590,185
20241104,090600,59161460,10560,10560,10560,10560,0
20241104,090500,59161460,10560,10560,10560,10560,329
20241104,090400,55687220,10560,10570,10570,10560,132
20241104,090300,54292190,10560,10560,10560,10560,3
20241104,090200,54260510,10560,10570,10570,10560,407
20241104,090100,49958530,10540,10640,10640,10500,3477
20241104,090000,13229580,10640,10640,10650,10640,1071