KissMeData/089850/min/candle-20241104.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241104,195700,68248220,6790,6790,6790,6790,393
20241104,195600,68248220,6790,6790,6790,6790,0
20241104,195500,68248220,6790,6790,6790,6790,0
20241104,195400,68248220,6790,6790,6790,6790,0
20241104,195300,68248220,6790,6790,6790,6790,0
20241104,195200,68248220,6790,6790,6790,6790,0
20241104,195100,68248220,6790,6790,6790,6790,0
20241104,195000,68248220,6790,6790,6790,6790,0
20241104,194900,68248220,6790,6790,6790,6790,0
20241104,194800,68248220,6790,6790,6790,6790,0
20241104,194700,68248220,6790,6790,6790,6790,0
20241104,194600,68248220,6790,6790,6790,6790,0
20241104,194500,68248220,6790,6790,6790,6790,0
20241104,194400,68248220,6790,6790,6790,6790,0
20241104,194300,68248220,6790,6790,6790,6790,0
20241104,194200,68248220,6790,6790,6790,6790,0
20241104,194100,68248220,6790,6790,6790,6790,0
20241104,194000,68248220,6790,6790,6790,6790,0
20241104,193900,68248220,6790,6790,6790,6790,0
20241104,193800,68248220,6790,6790,6790,6790,0
20241104,193700,68248220,6790,6790,6790,6790,0
20241104,193600,68248220,6790,6790,6790,6790,0
20241104,193500,68248220,6790,6790,6790,6790,0
20241104,193400,68248220,6790,6790,6790,6790,0
20241104,193300,68248220,6790,6790,6790,6790,0
20241104,193200,68248220,6790,6790,6790,6790,0
20241104,193100,68248220,6790,6790,6790,6790,0
20241104,193000,68248220,6790,6790,6790,6790,0
20241104,192900,68248220,6790,6790,6790,6790,0
20241104,192800,68248220,6790,6790,6790,6790,0
20241104,192700,68248220,6790,6790,6790,6790,393
20241104,192600,68248220,6790,6790,6790,6790,0
20241104,192500,68248220,6790,6790,6790,6790,0
20241104,192400,68248220,6790,6790,6790,6790,0
20241104,192300,68248220,6790,6790,6790,6790,0
20241104,192200,68248220,6790,6790,6790,6790,0
20241104,192100,68248220,6790,6790,6790,6790,0
20241104,192000,68248220,6790,6790,6790,6790,0
20241104,191900,68248220,6790,6790,6790,6790,0
20241104,191800,68248220,6790,6790,6790,6790,0
20241104,191700,68248220,6790,6790,6790,6790,0
20241104,191600,68248220,6790,6790,6790,6790,0
20241104,191500,68248220,6790,6790,6790,6790,0
20241104,191400,68248220,6790,6790,6790,6790,0
20241104,191300,68248220,6790,6790,6790,6790,0
20241104,191200,68248220,6790,6790,6790,6790,0
20241104,191100,68248220,6790,6790,6790,6790,0
20241104,191000,68248220,6790,6790,6790,6790,0
20241104,190900,68248220,6790,6790,6790,6790,0
20241104,190800,68248220,6790,6790,6790,6790,0
20241104,190700,68248220,6790,6790,6790,6790,0
20241104,190600,68248220,6790,6790,6790,6790,0
20241104,190500,68248220,6790,6790,6790,6790,0
20241104,190400,68248220,6790,6790,6790,6790,0
20241104,190300,68248220,6790,6790,6790,6790,0
20241104,190200,68248220,6790,6790,6790,6790,0
20241104,190100,68248220,6790,6790,6790,6790,0
20241104,190000,68248220,6790,6790,6790,6790,0
20241104,185900,68248220,6790,6790,6790,6790,0
20241104,185800,68248220,6790,6790,6790,6790,0
20241104,185700,68248220,6790,6790,6790,6790,393
20241104,185600,68248220,6790,6790,6790,6790,0
20241104,185500,68248220,6790,6790,6790,6790,0
20241104,185400,68248220,6790,6790,6790,6790,0
20241104,185300,68248220,6790,6790,6790,6790,0
20241104,185200,68248220,6790,6790,6790,6790,0
20241104,185100,68248220,6790,6790,6790,6790,0
20241104,185000,68248220,6790,6790,6790,6790,0
20241104,184900,68248220,6790,6790,6790,6790,0
20241104,184800,68248220,6790,6790,6790,6790,0
20241104,184700,68248220,6790,6790,6790,6790,0
20241104,184600,68248220,6790,6790,6790,6790,0
20241104,184500,68248220,6790,6790,6790,6790,0
20241104,184400,68248220,6790,6790,6790,6790,0
20241104,184300,68248220,6790,6790,6790,6790,0
20241104,184200,68248220,6790,6790,6790,6790,0
20241104,184100,68248220,6790,6790,6790,6790,0
20241104,184000,68248220,6790,6790,6790,6790,0
20241104,183900,68248220,6790,6790,6790,6790,0
20241104,183800,68248220,6790,6790,6790,6790,0
20241104,183700,68248220,6790,6790,6790,6790,0
20241104,183600,68248220,6790,6790,6790,6790,0
20241104,183500,68248220,6790,6790,6790,6790,0
20241104,183400,68248220,6790,6790,6790,6790,0
20241104,183300,68248220,6790,6790,6790,6790,0
20241104,183200,68248220,6790,6790,6790,6790,0
20241104,183100,68248220,6790,6790,6790,6790,0
20241104,183000,68248220,6790,6790,6790,6790,0
20241104,182900,68248220,6790,6790,6790,6790,0
20241104,182800,68248220,6790,6790,6790,6790,0
20241104,182700,68248220,6790,6790,6790,6790,393
20241104,182600,68248220,6790,6790,6790,6790,0
20241104,182500,68248220,6790,6790,6790,6790,0
20241104,182400,68248220,6790,6790,6790,6790,0
20241104,182300,68248220,6790,6790,6790,6790,0
20241104,182200,68248220,6790,6790,6790,6790,0
20241104,182100,68248220,6790,6790,6790,6790,0
20241104,182000,68248220,6790,6790,6790,6790,0
20241104,181900,68248220,6790,6790,6790,6790,0
20241104,181800,68248220,6790,6790,6790,6790,0
20241104,181700,68248220,6790,6790,6790,6790,0
20241104,181600,68248220,6790,6790,6790,6790,0
20241104,181500,68248220,6790,6790,6790,6790,0
20241104,181400,68248220,6790,6790,6790,6790,0
20241104,181300,68248220,6790,6790,6790,6790,0
20241104,181200,68248220,6790,6790,6790,6790,0
20241104,181100,68248220,6790,6790,6790,6790,0
20241104,181000,68248220,6790,6790,6790,6790,0
20241104,180900,68248220,6790,6790,6790,6790,0
20241104,180800,68248220,6790,6790,6790,6790,0
20241104,180700,68248220,6790,6790,6790,6790,0
20241104,180600,68248220,6790,6790,6790,6790,0
20241104,180500,68248220,6790,6790,6790,6790,0
20241104,180400,68248220,6790,6790,6790,6790,0
20241104,180300,68248220,6790,6790,6790,6790,0
20241104,180200,68248220,6790,6790,6790,6790,0
20241104,180100,68248220,6790,6790,6790,6790,0
20241104,180000,68248220,6790,6790,6790,6790,0
20241104,175900,68248220,6790,6790,6790,6790,0
20241104,175800,68248220,6790,6790,6790,6790,0
20241104,175700,68248220,6790,6790,6790,6790,393
20241104,175600,68248220,6790,6790,6790,6790,0
20241104,175500,68248220,6790,6790,6790,6790,0
20241104,175400,68248220,6790,6790,6790,6790,0
20241104,175300,68248220,6790,6790,6790,6790,0
20241104,175200,68248220,6790,6790,6790,6790,0
20241104,175100,68248220,6790,6790,6790,6790,0
20241104,175000,68248220,6790,6790,6790,6790,0
20241104,174900,68248220,6790,6790,6790,6790,0
20241104,174800,68248220,6790,6790,6790,6790,0
20241104,174700,68248220,6790,6790,6790,6790,0
20241104,174600,68248220,6790,6790,6790,6790,0
20241104,174500,68248220,6790,6790,6790,6790,0
20241104,174400,68248220,6790,6790,6790,6790,0
20241104,174300,68248220,6790,6790,6790,6790,0
20241104,174200,68248220,6790,6790,6790,6790,0
20241104,174100,68248220,6790,6790,6790,6790,0
20241104,174000,68248220,6790,6790,6790,6790,0
20241104,173900,68248220,6790,6790,6790,6790,0
20241104,173800,68248220,6790,6790,6790,6790,0
20241104,173700,68248220,6790,6790,6790,6790,0
20241104,173600,68248220,6790,6790,6790,6790,0
20241104,173500,68248220,6790,6790,6790,6790,0
20241104,173400,68248220,6790,6790,6790,6790,0
20241104,173300,68248220,6790,6790,6790,6790,0
20241104,173200,68248220,6790,6790,6790,6790,0
20241104,173100,68248220,6790,6790,6790,6790,0
20241104,173000,68248220,6790,6790,6790,6790,0
20241104,172900,68248220,6790,6790,6790,6790,0
20241104,172800,68248220,6790,6790,6790,6790,0
20241104,172700,68248220,6790,6790,6790,6790,393
20241104,172600,68248220,6790,6790,6790,6790,0
20241104,172500,68248220,6790,6790,6790,6790,0
20241104,172400,68248220,6790,6790,6790,6790,0
20241104,172300,68248220,6790,6790,6790,6790,0
20241104,172200,68248220,6790,6790,6790,6790,0
20241104,172100,68248220,6790,6790,6790,6790,0
20241104,172000,68248220,6790,6790,6790,6790,0
20241104,171900,68248220,6790,6790,6790,6790,0
20241104,171800,68248220,6790,6790,6790,6790,0
20241104,171700,68248220,6790,6790,6790,6790,0
20241104,171600,68248220,6790,6790,6790,6790,0
20241104,171500,68248220,6790,6790,6790,6790,0
20241104,171400,68248220,6790,6790,6790,6790,0
20241104,171300,68248220,6790,6790,6790,6790,0
20241104,171200,68248220,6790,6790,6790,6790,0
20241104,171100,68248220,6790,6790,6790,6790,0
20241104,171000,68248220,6790,6790,6790,6790,0
20241104,170900,68248220,6790,6790,6790,6790,0
20241104,170800,68248220,6790,6790,6790,6790,0
20241104,170700,68248220,6790,6790,6790,6790,0
20241104,170600,68248220,6790,6790,6790,6790,0
20241104,170500,68248220,6790,6790,6790,6790,0
20241104,170400,68248220,6790,6790,6790,6790,0
20241104,170300,68248220,6790,6790,6790,6790,0
20241104,170200,68248220,6790,6790,6790,6790,0
20241104,170100,68248220,6790,6790,6790,6790,0
20241104,170000,68248220,6790,6790,6790,6790,0
20241104,165900,68248220,6790,6790,6790,6790,0
20241104,165800,68248220,6790,6790,6790,6790,0
20241104,165700,68248220,6790,6790,6790,6790,393
20241104,165600,68248220,6790,6790,6790,6790,0
20241104,165500,68248220,6790,6790,6790,6790,0
20241104,165400,68248220,6790,6790,6790,6790,0
20241104,165300,68248220,6790,6790,6790,6790,0
20241104,165200,68248220,6790,6790,6790,6790,0
20241104,165100,68248220,6790,6790,6790,6790,0
20241104,165000,68248220,6790,6790,6790,6790,0
20241104,164900,68248220,6790,6790,6790,6790,0
20241104,164800,68248220,6790,6790,6790,6790,0
20241104,164700,68248220,6790,6790,6790,6790,0
20241104,164600,68248220,6790,6790,6790,6790,0
20241104,164500,68248220,6790,6790,6790,6790,0
20241104,164400,68248220,6790,6790,6790,6790,0
20241104,164300,68248220,6790,6790,6790,6790,0
20241104,164200,68248220,6790,6790,6790,6790,0
20241104,164100,68248220,6790,6790,6790,6790,0
20241104,164000,68248220,6790,6790,6790,6790,0
20241104,163900,68248220,6790,6790,6790,6790,0
20241104,163800,68248220,6790,6790,6790,6790,0
20241104,163700,68248220,6790,6790,6790,6790,0
20241104,163600,68248220,6790,6790,6790,6790,0
20241104,163500,68248220,6790,6790,6790,6790,0
20241104,163400,68248220,6790,6790,6790,6790,0
20241104,163300,68248220,6790,6790,6790,6790,0
20241104,163200,68248220,6790,6790,6790,6790,0
20241104,163100,68248220,6790,6790,6790,6790,0
20241104,163000,68248220,6790,6790,6790,6790,0
20241104,162900,68248220,6790,6790,6790,6790,0
20241104,162800,68248220,6790,6790,6790,6790,0
20241104,162700,68248220,6790,6790,6790,6790,393
20241104,162600,68248220,6790,6790,6790,6790,0
20241104,162500,68248220,6790,6790,6790,6790,0
20241104,162400,68248220,6790,6790,6790,6790,0
20241104,162300,68248220,6790,6790,6790,6790,0
20241104,162200,68248220,6790,6790,6790,6790,0
20241104,162100,68248220,6790,6790,6790,6790,0
20241104,162000,68248220,6790,6790,6790,6790,0
20241104,161900,68248220,6790,6790,6790,6790,0
20241104,161800,68248220,6790,6790,6790,6790,0
20241104,161700,68248220,6790,6790,6790,6790,0
20241104,161600,68248220,6790,6790,6790,6790,0
20241104,161500,68248220,6790,6790,6790,6790,0
20241104,161400,68248220,6790,6790,6790,6790,0
20241104,161300,68248220,6790,6790,6790,6790,0
20241104,161200,68248220,6790,6790,6790,6790,0
20241104,161100,68248220,6790,6790,6790,6790,0
20241104,161000,68248220,6790,6790,6790,6790,0
20241104,160900,68248220,6790,6790,6790,6790,0
20241104,160800,68248220,6790,6790,6790,6790,0
20241104,160700,68248220,6790,6790,6790,6790,0
20241104,160600,68248220,6790,6790,6790,6790,0
20241104,160500,68248220,6790,6790,6790,6790,0
20241104,160400,68248220,6790,6790,6790,6790,0
20241104,160300,68248220,6790,6790,6790,6790,0
20241104,160200,68248220,6790,6790,6790,6790,0
20241104,160100,68248220,6790,6790,6790,6790,0
20241104,160000,68248220,6790,6790,6790,6790,0
20241104,155900,68248220,6790,6790,6790,6790,0
20241104,155800,68248220,6790,6790,6790,6790,0
20241104,155700,68248220,6790,6790,6790,6790,393
20241104,155600,68248220,6790,6790,6790,6790,0
20241104,155500,68248220,6790,6790,6790,6790,0
20241104,155400,68248220,6790,6790,6790,6790,0
20241104,155300,68248220,6790,6790,6790,6790,0
20241104,155200,68248220,6790,6790,6790,6790,0
20241104,155100,68248220,6790,6790,6790,6790,0
20241104,155000,68248220,6790,6790,6790,6790,0
20241104,154900,68248220,6790,6790,6790,6790,0
20241104,154800,68248220,6790,6790,6790,6790,0
20241104,154700,68248220,6790,6790,6790,6790,0
20241104,154600,68248220,6790,6790,6790,6790,0
20241104,154500,68248220,6790,6790,6790,6790,0
20241104,154400,68248220,6790,6790,6790,6790,0
20241104,154300,68248220,6790,6790,6790,6790,0
20241104,154200,68248220,6790,6790,6790,6790,0
20241104,154100,68248220,6790,6790,6790,6790,0
20241104,154000,68248220,6790,6790,6790,6790,0
20241104,153900,68248220,6790,6790,6790,6790,0
20241104,153800,68248220,6790,6790,6790,6790,0
20241104,153700,68248220,6790,6790,6790,6790,0
20241104,153600,68248220,6790,6790,6790,6790,0
20241104,153500,68248220,6790,6790,6790,6790,0
20241104,153400,68248220,6790,6790,6790,6790,0
20241104,153300,68248220,6790,6790,6790,6790,0
20241104,153200,68248220,6790,6790,6790,6790,0
20241104,153100,68248220,6790,6790,6790,6790,0
20241104,153000,68248220,6790,6790,6790,6790,393
20241104,152900,65579750,6790,6790,6790,6790,0
20241104,152800,65579750,6790,6790,6790,6790,0
20241104,152700,65579750,6790,6790,6790,6790,0
20241104,152600,65579750,6790,6790,6790,6790,0
20241104,152500,65579750,6790,6790,6790,6790,0
20241104,152400,65579750,6790,6790,6790,6790,0
20241104,152300,65579750,6790,6790,6790,6790,0
20241104,152200,65579750,6790,6790,6790,6790,0
20241104,152100,65579750,6790,6790,6790,6790,0
20241104,152000,65579750,6790,6790,6790,6790,0
20241104,151900,65579750,6790,6760,6790,6760,791
20241104,151800,60224080,6750,6750,6750,6750,0
20241104,151700,60224080,6750,6750,6750,6750,0
20241104,151600,60224080,6750,6750,6750,6750,0
20241104,151500,60224080,6750,6750,6750,6750,0
20241104,151400,60224080,6750,6750,6750,6750,0
20241104,151300,60224080,6750,6750,6750,6750,1
20241104,151200,60217330,6760,6760,6760,6760,0
20241104,151100,60217330,6760,6760,6760,6760,0
20241104,151000,60217330,6760,6760,6760,6760,1
20241104,150900,60210570,6710,6710,6710,6710,0
20241104,150800,60210570,6710,6710,6710,6710,0
20241104,150700,60210570,6710,6710,6710,6710,277
20241104,150600,58351900,6750,6750,6750,6750,23
20241104,150500,58196650,6760,6760,6760,6760,0
20241104,150400,58196650,6760,6760,6760,6760,0
20241104,150300,58196650,6760,6760,6760,6760,0
20241104,150200,58196650,6760,6760,6760,6760,0
20241104,150100,58196650,6760,6760,6760,6760,0
20241104,150000,58196650,6760,6760,6760,6760,0
20241104,145900,58196650,6760,6760,6760,6760,17
20241104,145800,58081730,6760,6760,6760,6760,0
20241104,145700,58081730,6760,6760,6760,6760,0
20241104,145600,58081730,6760,6760,6760,6760,0
20241104,145500,58081730,6760,6760,6760,6760,0
20241104,145400,58081730,6760,6760,6760,6760,0
20241104,145300,58081730,6760,6760,6760,6760,0
20241104,145200,58081730,6760,6760,6760,6760,0
20241104,145100,58081730,6760,6760,6760,6760,0
20241104,145000,58081730,6760,6760,6760,6760,0
20241104,144900,58081730,6760,6760,6760,6760,0
20241104,144800,58081730,6760,6760,6760,6760,0
20241104,144700,58081730,6760,6760,6760,6760,0
20241104,144600,58081730,6760,6760,6760,6760,0
20241104,144500,58081730,6760,6760,6760,6760,0
20241104,144400,58081730,6760,6760,6760,6760,0
20241104,144300,58081730,6760,6760,6760,6760,0
20241104,144200,58081730,6760,6760,6760,6760,0
20241104,144100,58081730,6760,6760,6760,6760,0
20241104,144000,58081730,6760,6760,6760,6760,0
20241104,143900,58081730,6760,6760,6760,6760,0
20241104,143800,58081730,6760,6760,6760,6760,0
20241104,143700,58081730,6760,6760,6760,6760,0
20241104,143600,58081730,6760,6760,6760,6760,0
20241104,143500,58081730,6760,6760,6760,6760,0
20241104,143400,58081730,6760,6760,6760,6760,0
20241104,143300,58081730,6760,6760,6760,6760,0
20241104,143200,58081730,6760,6760,6760,6760,0
20241104,143100,58081730,6760,6760,6760,6760,0
20241104,143000,58081730,6760,6760,6760,6760,0
20241104,142900,58081730,6760,6760,6760,6760,0
20241104,142800,58081730,6760,6760,6760,6760,0
20241104,142700,58081730,6760,6760,6760,6760,0
20241104,142600,58081730,6760,6760,6760,6760,0
20241104,142500,58081730,6760,6760,6760,6760,0
20241104,142400,58081730,6760,6760,6760,6760,1
20241104,142300,58074970,6740,6740,6740,6740,0
20241104,142200,58074970,6740,6740,6740,6740,0
20241104,142100,58074970,6740,6740,6740,6740,0
20241104,142000,58074970,6740,6740,6740,6740,0
20241104,141900,58074970,6740,6740,6740,6740,0
20241104,141800,58074970,6740,6740,6740,6740,26
20241104,141700,57899730,6760,6760,6760,6760,0
20241104,141600,57899730,6760,6760,6760,6760,0
20241104,141500,57899730,6760,6760,6760,6760,0
20241104,141400,57899730,6760,6760,6760,6760,0
20241104,141300,57899730,6760,6760,6760,6760,0
20241104,141200,57899730,6760,6760,6760,6760,0
20241104,141100,57899730,6760,6760,6760,6760,0
20241104,141000,57899730,6760,6760,6760,6760,0
20241104,140900,57899730,6760,6760,6760,6760,0
20241104,140800,57899730,6760,6760,6760,6760,0
20241104,140700,57899730,6760,6760,6760,6760,0
20241104,140600,57899730,6760,6760,6760,6760,0
20241104,140500,57899730,6760,6760,6760,6760,0
20241104,140400,57899730,6760,6760,6760,6760,0
20241104,140300,57899730,6760,6760,6760,6760,0
20241104,140200,57899730,6760,6760,6760,6760,0
20241104,140100,57899730,6760,6760,6760,6760,0
20241104,140000,57899730,6760,6760,6760,6760,0
20241104,135900,57899730,6760,6760,6760,6760,0
20241104,135800,57899730,6760,6760,6760,6760,0
20241104,135700,57899730,6760,6760,6760,6760,0
20241104,135600,57899730,6760,6760,6760,6760,0
20241104,135500,57899730,6760,6760,6760,6760,0
20241104,135400,57899730,6760,6760,6760,6760,0
20241104,135300,57899730,6760,6760,6760,6760,0
20241104,135200,57899730,6760,6760,6760,6760,0
20241104,135100,57899730,6760,6760,6760,6760,0
20241104,135000,57899730,6760,6760,6760,6760,0
20241104,134900,57899730,6760,6760,6760,6760,1
20241104,134800,57892970,6740,6740,6740,6740,0
20241104,134700,57892970,6740,6740,6740,6740,0
20241104,134600,57892970,6740,6740,6740,6740,0
20241104,134500,57892970,6740,6740,6740,6740,0
20241104,134400,57892970,6740,6740,6740,6740,0
20241104,134300,57892970,6740,6740,6740,6740,0
20241104,134200,57892970,6740,6740,6740,6740,0
20241104,134100,57892970,6740,6740,6740,6740,0
20241104,134000,57892970,6740,6740,6740,6740,0
20241104,133900,57892970,6740,6740,6740,6740,0
20241104,133800,57892970,6740,6740,6740,6740,0
20241104,133700,57892970,6740,6760,6760,6740,55
20241104,133600,57522090,6760,6760,6760,6760,0
20241104,133500,57522090,6760,6760,6760,6760,0
20241104,133400,57522090,6760,6760,6760,6760,0
20241104,133300,57522090,6760,6760,6760,6760,0
20241104,133200,57522090,6760,6760,6760,6760,0
20241104,133100,57522090,6760,6760,6760,6760,0
20241104,133000,57522090,6760,6760,6760,6760,0
20241104,132900,57522090,6760,6760,6760,6760,0
20241104,132800,57522090,6760,6760,6760,6760,0
20241104,132700,57522090,6760,6760,6760,6760,0
20241104,132600,57522090,6760,6760,6760,6760,0
20241104,132500,57522090,6760,6760,6760,6760,148
20241104,132400,56521610,6740,6740,6740,6740,0
20241104,132300,56521610,6740,6740,6740,6740,0
20241104,132200,56521610,6740,6740,6740,6740,20
20241104,132100,56386810,6740,6740,6740,6740,100
20241104,132000,55712810,6760,6760,6760,6760,0
20241104,131900,55712810,6760,6760,6760,6760,0
20241104,131800,55712810,6760,6760,6760,6760,0
20241104,131700,55712810,6760,6760,6760,6760,0
20241104,131600,55712810,6760,6760,6760,6760,0
20241104,131500,55712810,6760,6760,6760,6760,0
20241104,131400,55712810,6760,6760,6760,6760,0
20241104,131300,55712810,6760,6760,6760,6760,0
20241104,131200,55712810,6760,6760,6760,6760,0
20241104,131100,55712810,6760,6760,6760,6760,0
20241104,131000,55712810,6760,6760,6760,6760,0
20241104,130900,55712810,6760,6760,6760,6760,0
20241104,130800,55712810,6760,6760,6760,6760,0
20241104,130700,55712810,6760,6760,6760,6760,0
20241104,130600,55712810,6760,6760,6760,6760,0
20241104,130500,55712810,6760,6760,6760,6760,0
20241104,130400,55712810,6760,6760,6760,6760,0
20241104,130300,55712810,6760,6760,6760,6760,0
20241104,130200,55712810,6760,6760,6760,6760,0
20241104,130100,55712810,6760,6760,6760,6760,0
20241104,130000,55712810,6760,6760,6760,6760,0
20241104,125900,55712810,6760,6760,6760,6760,0
20241104,125800,55712810,6760,6760,6760,6760,0
20241104,125700,55712810,6760,6760,6760,6760,0
20241104,125600,55712810,6760,6760,6760,6760,0
20241104,125500,55712810,6760,6760,6760,6760,0
20241104,125400,55712810,6760,6760,6760,6760,0
20241104,125300,55712810,6760,6760,6760,6760,0
20241104,125200,55712810,6760,6760,6760,6760,0
20241104,125100,55712810,6760,6760,6760,6760,0
20241104,125000,55712810,6760,6760,6760,6760,0
20241104,124900,55712810,6760,6760,6760,6760,0
20241104,124800,55712810,6760,6760,6760,6760,1
20241104,124700,55706050,6740,6740,6740,6740,1031
20241104,124600,48757110,6740,6740,6740,6740,0
20241104,124500,48757110,6740,6700,6740,6700,2
20241104,124400,48743670,6700,6700,6700,6700,0
20241104,124300,48743670,6700,6720,6720,6700,10
20241104,124200,48676640,6730,6730,6730,6730,8
20241104,124100,48622800,6740,6740,6740,6740,20
20241104,124000,48488000,6740,6740,6740,6740,0
20241104,123900,48488000,6740,6740,6740,6740,0
20241104,123800,48488000,6740,6740,6740,6740,0
20241104,123700,48488000,6740,6740,6740,6740,0
20241104,123600,48488000,6740,6740,6740,6740,0
20241104,123500,48488000,6740,6740,6740,6740,0
20241104,123400,48488000,6740,6740,6740,6740,0
20241104,123300,48488000,6740,6740,6740,6740,0
20241104,123200,48488000,6740,6740,6740,6740,0
20241104,123100,48488000,6740,6740,6740,6740,0
20241104,123000,48488000,6740,6740,6740,6740,0
20241104,122900,48488000,6740,6740,6740,6740,0
20241104,122800,48488000,6740,6740,6740,6740,0
20241104,122700,48488000,6740,6740,6740,6740,0
20241104,122600,48488000,6740,6740,6740,6740,0
20241104,122500,48488000,6740,6740,6740,6740,0
20241104,122400,48488000,6740,6740,6740,6740,0
20241104,122300,48488000,6740,6740,6740,6740,0
20241104,122200,48488000,6740,6740,6740,6740,0
20241104,122100,48488000,6740,6740,6740,6740,0
20241104,122000,48488000,6740,6740,6740,6740,0
20241104,121900,48488000,6740,6740,6740,6740,0
20241104,121800,48488000,6740,6740,6740,6740,0
20241104,121700,48488000,6740,6740,6740,6740,0
20241104,121600,48488000,6740,6740,6740,6740,0
20241104,121500,48488000,6740,6740,6740,6740,0
20241104,121400,48488000,6740,6740,6740,6740,0
20241104,121300,48488000,6740,6740,6740,6740,0
20241104,121200,48488000,6740,6740,6740,6740,0
20241104,121100,48488000,6740,6740,6740,6740,0
20241104,121000,48488000,6740,6740,6740,6740,0
20241104,120900,48488000,6740,6740,6740,6740,8
20241104,120800,48434080,6740,6740,6740,6740,51
20241104,120700,48090340,6760,6760,6760,6760,0
20241104,120600,48090340,6760,6760,6760,6760,0
20241104,120500,48090340,6760,6760,6760,6760,0
20241104,120400,48090340,6760,6760,6760,6760,0
20241104,120300,48090340,6760,6760,6760,6760,0
20241104,120200,48090340,6760,6760,6760,6760,0
20241104,120100,48090340,6760,6760,6760,6760,0
20241104,120000,48090340,6760,6760,6760,6760,0
20241104,115900,48090340,6760,6760,6760,6760,0
20241104,115800,48090340,6760,6760,6760,6760,0
20241104,115700,48090340,6760,6760,6760,6760,1
20241104,115600,48083580,6730,6730,6730,6730,0
20241104,115500,48083580,6730,6730,6730,6730,0
20241104,115400,48083580,6730,6730,6730,6730,0
20241104,115300,48083580,6730,6730,6730,6730,0
20241104,115200,48083580,6730,6730,6730,6730,0
20241104,115100,48083580,6730,6730,6730,6730,0
20241104,115000,48083580,6730,6730,6730,6730,0
20241104,114900,48083580,6730,6730,6730,6730,0
20241104,114800,48083580,6730,6740,6740,6730,800
20241104,114700,42699570,6760,6750,6760,6750,2
20241104,114600,42686060,6730,6730,6730,6730,0
20241104,114500,42686060,6730,6730,6730,6730,0
20241104,114400,42686060,6730,6730,6730,6730,0
20241104,114300,42686060,6730,6730,6730,6730,0
20241104,114200,42686060,6730,6730,6730,6730,0
20241104,114100,42686060,6730,6730,6730,6730,0
20241104,114000,42686060,6730,6730,6730,6730,0
20241104,113900,42686060,6730,6730,6730,6730,0
20241104,113800,42686060,6730,6730,6730,6730,0
20241104,113700,42686060,6730,6750,6750,6730,460
20241104,113600,39584080,6750,6750,6750,6750,0
20241104,113500,39584080,6750,6750,6750,6750,0
20241104,113400,39584080,6750,6750,6750,6750,0
20241104,113300,39584080,6750,6750,6750,6750,0
20241104,113200,39584080,6750,6750,6750,6750,0
20241104,113100,39584080,6750,6750,6750,6750,0
20241104,113000,39584080,6750,6750,6750,6750,0
20241104,112900,39584080,6750,6750,6750,6750,0
20241104,112800,39584080,6750,6750,6750,6750,0
20241104,112700,39584080,6750,6750,6750,6750,0
20241104,112600,39584080,6750,6750,6750,6750,0
20241104,112500,39584080,6750,6750,6750,6750,0
20241104,112400,39584080,6750,6750,6750,6750,0
20241104,112300,39584080,6750,6750,6750,6750,0
20241104,112200,39584080,6750,6750,6750,6750,10
20241104,112100,39516580,6750,6750,6750,6750,0
20241104,112000,39516580,6750,6750,6750,6750,98
20241104,111900,38855080,6770,6770,6770,6770,1
20241104,111800,38848310,6750,6760,6760,6750,500
20241104,111700,35472910,6760,6760,6760,6760,0
20241104,111600,35472910,6760,6760,6760,6760,0
20241104,111500,35472910,6760,6760,6760,6760,0
20241104,111400,35472910,6760,6760,6760,6760,0
20241104,111300,35472910,6760,6760,6760,6760,100
20241104,111200,34796910,6760,6760,6760,6760,10
20241104,111100,34729310,6750,6750,6750,6750,0
20241104,111000,34729310,6750,6750,6750,6750,5
20241104,110900,34695560,6750,6750,6750,6750,0
20241104,110800,34695560,6750,6750,6750,6750,5
20241104,110700,34661810,6750,6750,6750,6750,5
20241104,110600,34628060,6750,6750,6750,6750,10
20241104,110500,34560560,6750,6750,6750,6750,5
20241104,110400,34526810,6760,6760,6760,6760,0
20241104,110300,34526810,6760,6760,6760,6760,0
20241104,110200,34526810,6760,6760,6760,6760,0
20241104,110100,34526810,6760,6760,6760,6760,0
20241104,110000,34526810,6760,6760,6760,6760,0
20241104,105900,34526810,6760,6760,6760,6760,0
20241104,105800,34526810,6760,6760,6760,6760,0
20241104,105700,34526810,6760,6760,6760,6760,0
20241104,105600,34526810,6760,6760,6760,6760,0
20241104,105500,34526810,6760,6760,6760,6760,0
20241104,105400,34526810,6760,6760,6760,6760,0
20241104,105300,34526810,6760,6760,6760,6760,0
20241104,105200,34526810,6760,6760,6760,6760,0
20241104,105100,34526810,6760,6760,6760,6760,0
20241104,105000,34526810,6760,6760,6760,6760,2
20241104,104900,34513290,6760,6760,6760,6760,0
20241104,104800,34513290,6760,6760,6760,6760,0
20241104,104700,34513290,6760,6760,6760,6760,0
20241104,104600,34513290,6760,6760,6760,6760,288
20241104,104500,32566410,6760,6760,6760,6760,0
20241104,104400,32566410,6760,6760,6760,6760,0
20241104,104300,32566410,6760,6760,6760,6760,0
20241104,104200,32566410,6760,6770,6770,6760,201
20241104,104100,31205650,6760,6760,6760,6760,0
20241104,104000,31205650,6760,6760,6760,6760,0
20241104,103900,31205650,6760,6760,6760,6760,0
20241104,103800,31205650,6760,6760,6760,6760,0
20241104,103700,31205650,6760,6760,6760,6760,2
20241104,103600,31192130,6770,6770,6770,6770,0
20241104,103500,31192130,6770,6770,6770,6770,0
20241104,103400,31192130,6770,6770,6770,6770,100
20241104,103300,30515130,6780,6780,6780,6780,0
20241104,103200,30515130,6780,6780,6780,6780,0
20241104,103100,30515130,6780,6780,6780,6780,0
20241104,103000,30515130,6780,6780,6780,6780,0
20241104,102900,30515130,6780,6780,6780,6780,0
20241104,102800,30515130,6780,6780,6780,6780,0
20241104,102700,30515130,6780,6780,6780,6780,0
20241104,102600,30515130,6780,6780,6780,6780,0
20241104,102500,30515130,6780,6780,6780,6780,0
20241104,102400,30515130,6780,6780,6780,6780,0
20241104,102300,30515130,6780,6780,6780,6780,0
20241104,102200,30515130,6780,6780,6780,6780,0
20241104,102100,30515130,6780,6780,6780,6780,0
20241104,102000,30515130,6780,6780,6780,6780,0
20241104,101900,30515130,6780,6780,6780,6780,6
20241104,101800,30474450,6780,6780,6780,6780,1
20241104,101700,30467670,6780,6740,6780,6740,113
20241104,101600,29705600,6740,6750,6750,6740,50
20241104,101500,29368580,6770,6770,6770,6770,0
20241104,101400,29368580,6770,6770,6770,6770,0
20241104,101300,29368580,6770,6770,6770,6770,1
20241104,101200,29361810,6780,6780,6780,6780,0
20241104,101100,29361810,6780,6780,6780,6780,0
20241104,101000,29361810,6780,6780,6780,6780,0
20241104,100900,29361810,6780,6780,6780,6780,0
20241104,100800,29361810,6780,6780,6780,6780,0
20241104,100700,29361810,6780,6770,6780,6770,40
20241104,100600,29090660,6780,6780,6780,6780,0
20241104,100500,29090660,6780,6780,6780,6780,0
20241104,100400,29090660,6780,6780,6780,6780,1
20241104,100300,29083880,6790,6790,6790,6790,0
20241104,100200,29083880,6790,6790,6790,6790,0
20241104,100100,29083880,6790,6790,6790,6790,0
20241104,100000,29083880,6790,6790,6790,6790,0
20241104,095900,29083880,6790,6750,6790,6750,8
20241104,095800,29029840,6750,6720,6750,6720,855
20241104,095700,23281400,6720,6720,6720,6720,400
20241104,095600,20593400,6720,6720,6720,6720,0
20241104,095500,20593400,6720,6720,6720,6720,0
20241104,095400,20593400,6720,6720,6720,6720,0
20241104,095300,20593400,6720,6720,6720,6720,0
20241104,095200,20593400,6720,6720,6720,6720,0
20241104,095100,20593400,6720,6720,6720,6720,0
20241104,095000,20593400,6720,6720,6720,6720,0
20241104,094900,20593400,6720,6720,6720,6720,0
20241104,094800,20593400,6720,6710,6720,6710,145
20241104,094700,19620430,6700,6690,6700,6690,498
20241104,094600,16283910,6690,6680,6690,6680,2
20241104,094500,16270540,6680,6680,6680,6680,1
20241104,094400,16263860,6630,6630,6630,6630,0
20241104,094300,16263860,6630,6630,6630,6630,0
20241104,094200,16263860,6630,6630,6630,6630,70
20241104,094100,15799760,6630,6630,6630,6630,70
20241104,094000,15335660,6670,6670,6670,6670,0
20241104,093900,15335660,6670,6670,6670,6670,0
20241104,093800,15335660,6670,6670,6670,6670,0
20241104,093700,15335660,6670,6680,6680,6670,43
20241104,093600,15048840,6670,6670,6670,6670,200
20241104,093500,13714840,6670,6670,6670,6670,0
20241104,093400,13714840,6670,6670,6670,6670,20
20241104,093300,13581440,6680,6680,6680,6680,0
20241104,093200,13581440,6680,6680,6680,6680,0
20241104,093100,13581440,6680,6690,6690,6680,784
20241104,093000,8344250,6700,6700,6700,6700,0
20241104,092900,8344250,6700,6700,6700,6700,0
20241104,092800,8344250,6700,6700,6700,6700,100
20241104,092700,7674250,6700,6700,6700,6700,0
20241104,092600,7674250,6700,6700,6700,6700,39
20241104,092500,7412950,6700,6700,6700,6700,1
20241104,092400,7406250,6710,6710,6710,6710,7
20241104,092300,7359280,6710,6710,6710,6710,0
20241104,092200,7359280,6710,6710,6710,6710,3
20241104,092100,7339150,6730,6730,6730,6730,0
20241104,092000,7339150,6730,6730,6730,6730,0
20241104,091900,7339150,6730,6730,6730,6730,0
20241104,091800,7339150,6730,6730,6730,6730,1
20241104,091700,7332420,6730,6730,6730,6730,0
20241104,091600,7332420,6730,6730,6730,6730,0
20241104,091500,7332420,6730,6730,6730,6730,40
20241104,091400,7063220,6730,6730,6730,6730,0
20241104,091300,7063220,6730,6730,6730,6730,0
20241104,091200,7063220,6730,6730,6730,6730,0
20241104,091100,7063220,6730,6730,6730,6730,130
20241104,091000,6188320,6730,6710,6730,6710,487
20241104,090900,2913150,6730,6720,6730,6720,105
20241104,090800,2206600,6730,6730,6730,6730,0
20241104,090700,2206600,6730,6730,6730,6730,0
20241104,090600,2206600,6730,6730,6730,6730,0
20241104,090500,2206600,6730,6730,6730,6730,0
20241104,090400,2206600,6730,6730,6730,6730,92
20241104,090300,1587440,6730,6730,6730,6730,0
20241104,090200,1587440,6730,6730,6730,6730,0
20241104,090100,1587440,6730,6730,6730,6730,176
20241104,090000,402960,6730,6700,6730,6700,60