KissMeData/089890/min/candle-20241104.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241104,195700,347238160,8650,8650,8650,8650,415
20241104,195600,347238160,8650,8650,8650,8650,0
20241104,195500,347238160,8650,8650,8650,8650,0
20241104,195400,347238160,8650,8650,8650,8650,0
20241104,195300,347238160,8650,8650,8650,8650,0
20241104,195200,347238160,8650,8650,8650,8650,0
20241104,195100,347238160,8650,8650,8650,8650,0
20241104,195000,347238160,8650,8650,8650,8650,0
20241104,194900,347238160,8650,8650,8650,8650,0
20241104,194800,347238160,8650,8650,8650,8650,0
20241104,194700,347238160,8650,8650,8650,8650,0
20241104,194600,347238160,8650,8650,8650,8650,0
20241104,194500,347238160,8650,8650,8650,8650,0
20241104,194400,347238160,8650,8650,8650,8650,0
20241104,194300,347238160,8650,8650,8650,8650,0
20241104,194200,347238160,8650,8650,8650,8650,0
20241104,194100,347238160,8650,8650,8650,8650,0
20241104,194000,347238160,8650,8650,8650,8650,0
20241104,193900,347238160,8650,8650,8650,8650,0
20241104,193800,347238160,8650,8650,8650,8650,0
20241104,193700,347238160,8650,8650,8650,8650,0
20241104,193600,347238160,8650,8650,8650,8650,0
20241104,193500,347238160,8650,8650,8650,8650,0
20241104,193400,347238160,8650,8650,8650,8650,0
20241104,193300,347238160,8650,8650,8650,8650,0
20241104,193200,347238160,8650,8650,8650,8650,0
20241104,193100,347238160,8650,8650,8650,8650,0
20241104,193000,347238160,8650,8650,8650,8650,0
20241104,192900,347238160,8650,8650,8650,8650,0
20241104,192800,347238160,8650,8650,8650,8650,0
20241104,192700,347238160,8650,8650,8650,8650,415
20241104,192600,347238160,8650,8650,8650,8650,0
20241104,192500,347238160,8650,8650,8650,8650,0
20241104,192400,347238160,8650,8650,8650,8650,0
20241104,192300,347238160,8650,8650,8650,8650,0
20241104,192200,347238160,8650,8650,8650,8650,0
20241104,192100,347238160,8650,8650,8650,8650,0
20241104,192000,347238160,8650,8650,8650,8650,0
20241104,191900,347238160,8650,8650,8650,8650,0
20241104,191800,347238160,8650,8650,8650,8650,0
20241104,191700,347238160,8650,8650,8650,8650,0
20241104,191600,347238160,8650,8650,8650,8650,0
20241104,191500,347238160,8650,8650,8650,8650,0
20241104,191400,347238160,8650,8650,8650,8650,0
20241104,191300,347238160,8650,8650,8650,8650,0
20241104,191200,347238160,8650,8650,8650,8650,0
20241104,191100,347238160,8650,8650,8650,8650,0
20241104,191000,347238160,8650,8650,8650,8650,0
20241104,190900,347238160,8650,8650,8650,8650,0
20241104,190800,347238160,8650,8650,8650,8650,0
20241104,190700,347238160,8650,8650,8650,8650,0
20241104,190600,347238160,8650,8650,8650,8650,0
20241104,190500,347238160,8650,8650,8650,8650,0
20241104,190400,347238160,8650,8650,8650,8650,0
20241104,190300,347238160,8650,8650,8650,8650,0
20241104,190200,347238160,8650,8650,8650,8650,0
20241104,190100,347238160,8650,8650,8650,8650,0
20241104,190000,347238160,8650,8650,8650,8650,0
20241104,185900,347238160,8650,8650,8650,8650,0
20241104,185800,347238160,8650,8650,8650,8650,0
20241104,185700,347238160,8650,8650,8650,8650,415
20241104,185600,347238160,8650,8650,8650,8650,0
20241104,185500,347238160,8650,8650,8650,8650,0
20241104,185400,347238160,8650,8650,8650,8650,0
20241104,185300,347238160,8650,8650,8650,8650,0
20241104,185200,347238160,8650,8650,8650,8650,0
20241104,185100,347238160,8650,8650,8650,8650,0
20241104,185000,347238160,8650,8650,8650,8650,0
20241104,184900,347238160,8650,8650,8650,8650,0
20241104,184800,347238160,8650,8650,8650,8650,0
20241104,184700,347238160,8650,8650,8650,8650,0
20241104,184600,347238160,8650,8650,8650,8650,0
20241104,184500,347238160,8650,8650,8650,8650,0
20241104,184400,347238160,8650,8650,8650,8650,0
20241104,184300,347238160,8650,8650,8650,8650,0
20241104,184200,347238160,8650,8650,8650,8650,0
20241104,184100,347238160,8650,8650,8650,8650,0
20241104,184000,347238160,8650,8650,8650,8650,0
20241104,183900,347238160,8650,8650,8650,8650,0
20241104,183800,347238160,8650,8650,8650,8650,0
20241104,183700,347238160,8650,8650,8650,8650,0
20241104,183600,347238160,8650,8650,8650,8650,0
20241104,183500,347238160,8650,8650,8650,8650,0
20241104,183400,347238160,8650,8650,8650,8650,0
20241104,183300,347238160,8650,8650,8650,8650,0
20241104,183200,347238160,8650,8650,8650,8650,0
20241104,183100,347238160,8650,8650,8650,8650,0
20241104,183000,347238160,8650,8650,8650,8650,0
20241104,182900,347238160,8650,8650,8650,8650,0
20241104,182800,347238160,8650,8650,8650,8650,0
20241104,182700,347238160,8650,8650,8650,8650,415
20241104,182600,347238160,8650,8650,8650,8650,0
20241104,182500,347238160,8650,8650,8650,8650,0
20241104,182400,347238160,8650,8650,8650,8650,0
20241104,182300,347238160,8650,8650,8650,8650,0
20241104,182200,347238160,8650,8650,8650,8650,0
20241104,182100,347238160,8650,8650,8650,8650,0
20241104,182000,347238160,8650,8650,8650,8650,0
20241104,181900,347238160,8650,8650,8650,8650,0
20241104,181800,347238160,8650,8650,8650,8650,0
20241104,181700,347238160,8650,8650,8650,8650,0
20241104,181600,347238160,8650,8650,8650,8650,0
20241104,181500,347238160,8650,8650,8650,8650,0
20241104,181400,347238160,8650,8650,8650,8650,0
20241104,181300,347238160,8650,8650,8650,8650,0
20241104,181200,347238160,8650,8650,8650,8650,0
20241104,181100,347238160,8650,8650,8650,8650,0
20241104,181000,347238160,8650,8650,8650,8650,0
20241104,180900,347238160,8650,8650,8650,8650,0
20241104,180800,347238160,8650,8650,8650,8650,0
20241104,180700,347238160,8650,8650,8650,8650,0
20241104,180600,347238160,8650,8650,8650,8650,0
20241104,180500,347238160,8650,8650,8650,8650,0
20241104,180400,347238160,8650,8650,8650,8650,0
20241104,180300,347238160,8650,8650,8650,8650,0
20241104,180200,347238160,8650,8650,8650,8650,0
20241104,180100,347238160,8650,8650,8650,8650,0
20241104,180000,347238160,8650,8650,8650,8650,0
20241104,175900,347238160,8650,8650,8650,8650,0
20241104,175800,347238160,8650,8650,8650,8650,0
20241104,175700,347238160,8650,8650,8650,8650,415
20241104,175600,347238160,8650,8650,8650,8650,0
20241104,175500,347238160,8650,8650,8650,8650,0
20241104,175400,347238160,8650,8650,8650,8650,0
20241104,175300,347238160,8650,8650,8650,8650,0
20241104,175200,347238160,8650,8650,8650,8650,0
20241104,175100,347238160,8650,8650,8650,8650,0
20241104,175000,347238160,8650,8650,8650,8650,0
20241104,174900,347238160,8650,8650,8650,8650,0
20241104,174800,347238160,8650,8650,8650,8650,0
20241104,174700,347238160,8650,8650,8650,8650,0
20241104,174600,347238160,8650,8650,8650,8650,0
20241104,174500,347238160,8650,8650,8650,8650,0
20241104,174400,347238160,8650,8650,8650,8650,0
20241104,174300,347238160,8650,8650,8650,8650,0
20241104,174200,347238160,8650,8650,8650,8650,0
20241104,174100,347238160,8650,8650,8650,8650,0
20241104,174000,347238160,8650,8650,8650,8650,0
20241104,173900,347238160,8650,8650,8650,8650,0
20241104,173800,347238160,8650,8650,8650,8650,0
20241104,173700,347238160,8650,8650,8650,8650,0
20241104,173600,347238160,8650,8650,8650,8650,0
20241104,173500,347238160,8650,8650,8650,8650,0
20241104,173400,347238160,8650,8650,8650,8650,0
20241104,173300,347238160,8650,8650,8650,8650,0
20241104,173200,347238160,8650,8650,8650,8650,0
20241104,173100,347238160,8650,8650,8650,8650,0
20241104,173000,347238160,8650,8650,8650,8650,0
20241104,172900,347238160,8650,8650,8650,8650,0
20241104,172800,347238160,8650,8650,8650,8650,0
20241104,172700,347238160,8650,8650,8650,8650,415
20241104,172600,347238160,8650,8650,8650,8650,0
20241104,172500,347238160,8650,8650,8650,8650,0
20241104,172400,347238160,8650,8650,8650,8650,0
20241104,172300,347238160,8650,8650,8650,8650,0
20241104,172200,347238160,8650,8650,8650,8650,0
20241104,172100,347238160,8650,8650,8650,8650,0
20241104,172000,347238160,8650,8650,8650,8650,0
20241104,171900,347238160,8650,8650,8650,8650,0
20241104,171800,347238160,8650,8650,8650,8650,0
20241104,171700,347238160,8650,8650,8650,8650,0
20241104,171600,347238160,8650,8650,8650,8650,0
20241104,171500,347238160,8650,8650,8650,8650,0
20241104,171400,347238160,8650,8650,8650,8650,0
20241104,171300,347238160,8650,8650,8650,8650,0
20241104,171200,347238160,8650,8650,8650,8650,0
20241104,171100,347238160,8650,8650,8650,8650,0
20241104,171000,347238160,8650,8650,8650,8650,0
20241104,170900,347238160,8650,8650,8650,8650,0
20241104,170800,347238160,8650,8650,8650,8650,0
20241104,170700,347238160,8650,8650,8650,8650,0
20241104,170600,347238160,8650,8650,8650,8650,0
20241104,170500,347238160,8650,8650,8650,8650,0
20241104,170400,347238160,8650,8650,8650,8650,0
20241104,170300,347238160,8650,8650,8650,8650,0
20241104,170200,347238160,8650,8650,8650,8650,0
20241104,170100,347238160,8650,8650,8650,8650,0
20241104,170000,347238160,8650,8650,8650,8650,0
20241104,165900,347238160,8650,8650,8650,8650,0
20241104,165800,347238160,8650,8650,8650,8650,0
20241104,165700,347238160,8650,8650,8650,8650,415
20241104,165600,347238160,8650,8650,8650,8650,0
20241104,165500,347238160,8650,8650,8650,8650,0
20241104,165400,347238160,8650,8650,8650,8650,0
20241104,165300,347238160,8650,8650,8650,8650,0
20241104,165200,347238160,8650,8650,8650,8650,0
20241104,165100,347238160,8650,8650,8650,8650,0
20241104,165000,347238160,8650,8650,8650,8650,0
20241104,164900,347238160,8650,8650,8650,8650,0
20241104,164800,347238160,8650,8650,8650,8650,0
20241104,164700,347238160,8650,8650,8650,8650,0
20241104,164600,347238160,8650,8650,8650,8650,0
20241104,164500,347238160,8650,8650,8650,8650,0
20241104,164400,347238160,8650,8650,8650,8650,0
20241104,164300,347238160,8650,8650,8650,8650,0
20241104,164200,347238160,8650,8650,8650,8650,0
20241104,164100,347238160,8650,8650,8650,8650,0
20241104,164000,347238160,8650,8650,8650,8650,0
20241104,163900,347238160,8650,8650,8650,8650,0
20241104,163800,347238160,8650,8650,8650,8650,0
20241104,163700,347238160,8650,8650,8650,8650,0
20241104,163600,347238160,8650,8650,8650,8650,0
20241104,163500,347238160,8650,8650,8650,8650,0
20241104,163400,347238160,8650,8650,8650,8650,0
20241104,163300,347238160,8650,8650,8650,8650,0
20241104,163200,347238160,8650,8650,8650,8650,0
20241104,163100,347238160,8650,8650,8650,8650,0
20241104,163000,347238160,8650,8650,8650,8650,0
20241104,162900,347238160,8650,8650,8650,8650,0
20241104,162800,347238160,8650,8650,8650,8650,0
20241104,162700,347238160,8650,8650,8650,8650,415
20241104,162600,347238160,8650,8650,8650,8650,0
20241104,162500,347238160,8650,8650,8650,8650,0
20241104,162400,347238160,8650,8650,8650,8650,0
20241104,162300,347238160,8650,8650,8650,8650,0
20241104,162200,347238160,8650,8650,8650,8650,0
20241104,162100,347238160,8650,8650,8650,8650,0
20241104,162000,347238160,8650,8650,8650,8650,0
20241104,161900,347238160,8650,8650,8650,8650,0
20241104,161800,347238160,8650,8650,8650,8650,0
20241104,161700,347238160,8650,8650,8650,8650,0
20241104,161600,347238160,8650,8650,8650,8650,0
20241104,161500,347238160,8650,8650,8650,8650,0
20241104,161400,347238160,8650,8650,8650,8650,0
20241104,161300,347238160,8650,8650,8650,8650,0
20241104,161200,347238160,8650,8650,8650,8650,0
20241104,161100,347238160,8650,8650,8650,8650,0
20241104,161000,347238160,8650,8650,8650,8650,0
20241104,160900,347238160,8650,8650,8650,8650,0
20241104,160800,347238160,8650,8650,8650,8650,0
20241104,160700,347238160,8650,8650,8650,8650,0
20241104,160600,347238160,8650,8650,8650,8650,0
20241104,160500,347238160,8650,8650,8650,8650,0
20241104,160400,347238160,8650,8650,8650,8650,0
20241104,160300,347238160,8650,8650,8650,8650,0
20241104,160200,347238160,8650,8650,8650,8650,0
20241104,160100,347238160,8650,8650,8650,8650,0
20241104,160000,347238160,8650,8650,8650,8650,0
20241104,155900,347238160,8650,8650,8650,8650,0
20241104,155800,347238160,8650,8650,8650,8650,0
20241104,155700,347238160,8650,8650,8650,8650,415
20241104,155600,347238160,8650,8650,8650,8650,0
20241104,155500,347238160,8650,8650,8650,8650,0
20241104,155400,347238160,8650,8650,8650,8650,0
20241104,155300,347238160,8650,8650,8650,8650,0
20241104,155200,347238160,8650,8650,8650,8650,0
20241104,155100,347238160,8650,8650,8650,8650,0
20241104,155000,347238160,8650,8650,8650,8650,0
20241104,154900,347238160,8650,8650,8650,8650,0
20241104,154800,347238160,8650,8650,8650,8650,0
20241104,154700,347238160,8650,8650,8650,8650,0
20241104,154600,347238160,8650,8650,8650,8650,0
20241104,154500,347238160,8650,8650,8650,8650,0
20241104,154400,347238160,8650,8650,8650,8650,0
20241104,154300,347238160,8650,8650,8650,8650,0
20241104,154200,347238160,8650,8650,8650,8650,0
20241104,154100,347238160,8650,8650,8650,8650,0
20241104,154000,347238160,8650,8650,8650,8650,0
20241104,153900,347238160,8650,8650,8650,8650,0
20241104,153800,347238160,8650,8650,8650,8650,0
20241104,153700,347238160,8650,8650,8650,8650,0
20241104,153600,347238160,8650,8650,8650,8650,0
20241104,153500,347238160,8650,8650,8650,8650,0
20241104,153400,347238160,8650,8650,8650,8650,0
20241104,153300,347238160,8650,8650,8650,8650,0
20241104,153200,347238160,8650,8650,8650,8650,0
20241104,153100,347238160,8650,8650,8650,8650,0
20241104,153000,347238160,8650,8650,8650,8650,415
20241104,152900,343648410,8700,8700,8700,8700,0
20241104,152800,343648410,8700,8700,8700,8700,0
20241104,152700,343648410,8700,8700,8700,8700,0
20241104,152600,343648410,8700,8700,8700,8700,0
20241104,152500,343648410,8700,8700,8700,8700,0
20241104,152400,343648410,8700,8700,8700,8700,0
20241104,152300,343648410,8700,8700,8700,8700,0
20241104,152200,343648410,8700,8700,8700,8700,0
20241104,152100,343648410,8700,8700,8700,8700,0
20241104,152000,343648410,8700,8700,8700,8700,0
20241104,151900,343648410,8700,8700,8700,8700,27
20241104,151800,343413510,8700,8690,8700,8690,115
20241104,151700,342413950,8690,8690,8690,8690,55
20241104,151600,341936000,8690,8690,8690,8690,40
20241104,151500,341588400,8690,8690,8690,8690,226
20241104,151400,339624460,8690,8690,8690,8690,0
20241104,151300,339624460,8690,8690,8690,8690,216
20241104,151200,337747420,8680,8630,8680,8630,108
20241104,151100,336810940,8630,8630,8630,8630,0
20241104,151000,336810940,8630,8630,8630,8630,44
20241104,150900,336431220,8660,8660,8660,8660,539
20241104,150800,331763480,8640,8650,8650,8640,1518
20241104,150700,318647860,8650,8650,8650,8650,4
20241104,150600,318613260,8650,8650,8650,8650,0
20241104,150500,318613260,8650,8650,8650,8650,25
20241104,150400,318397010,8640,8640,8640,8640,100
20241104,150300,317533010,8640,8640,8640,8640,0
20241104,150200,317533010,8640,8640,8640,8640,30
20241104,150100,317273810,8640,8640,8640,8640,0
20241104,150000,317273810,8640,8640,8640,8640,0
20241104,145900,317273810,8640,8640,8640,8640,204
20241104,145800,315511250,8650,8650,8650,8650,210
20241104,145700,313694750,8650,8650,8650,8650,245
20241104,145600,311575500,8660,8660,8660,8660,373
20241104,145500,308345320,8660,8660,8660,8660,1
20241104,145400,308336660,8670,8670,8670,8670,1
20241104,145300,308327990,8670,8670,8670,8670,32
20241104,145200,308050550,8660,8660,8660,8660,0
20241104,145100,308050550,8660,8660,8660,8660,200
20241104,145000,306318550,8670,8670,8670,8670,0
20241104,144900,306318550,8670,8670,8670,8670,0
20241104,144800,306318550,8670,8670,8670,8670,0
20241104,144700,306318550,8670,8670,8670,8670,20
20241104,144600,306145150,8670,8670,8670,8670,9
20241104,144500,306067120,8680,8680,8680,8680,1
20241104,144400,306058440,8680,8680,8680,8680,249
20241104,144300,303897120,8670,8670,8670,8670,0
20241104,144200,303897120,8670,8670,8670,8670,0
20241104,144100,303897120,8670,8660,8670,8660,309
20241104,144000,301218760,8660,8660,8660,8660,500
20241104,143900,296888760,8660,8660,8660,8660,0
20241104,143800,296888760,8660,8660,8660,8660,25
20241104,143700,296672260,8670,8670,8670,8670,25
20241104,143600,296455510,8680,8680,8680,8680,0
20241104,143500,296455510,8680,8680,8680,8680,113
20241104,143400,295474670,8690,8690,8690,8690,1
20241104,143300,295465980,8690,8690,8690,8690,0
20241104,143200,295465980,8690,8690,8690,8690,6
20241104,143100,295413840,8690,8690,8690,8690,0
20241104,143000,295413840,8690,8690,8690,8690,18
20241104,142900,295257420,8690,8690,8690,8690,115
20241104,142800,294258070,8690,8700,8700,8690,212
20241104,142700,292415780,8700,8700,8700,8700,17
20241104,142600,292267880,8700,8700,8700,8700,100
20241104,142500,291397880,8700,8700,8700,8700,81
20241104,142400,290693180,8700,8700,8700,8700,0
20241104,142300,290693180,8700,8700,8700,8700,22
20241104,142200,290501780,8690,8690,8690,8690,20
20241104,142100,290327980,8700,8700,8700,8700,0
20241104,142000,290327980,8700,8700,8700,8700,0
20241104,141900,290327980,8700,8670,8700,8670,2181
20241104,141800,271384040,8670,8670,8670,8670,0
20241104,141700,271384040,8670,8670,8670,8670,0
20241104,141600,271384040,8670,8670,8670,8670,22
20241104,141500,271193300,8670,8670,8670,8670,0
20241104,141400,271193300,8670,8670,8670,8670,1
20241104,141300,271184630,8670,8670,8670,8670,0
20241104,141200,271184630,8670,8670,8670,8670,0
20241104,141100,271184630,8670,8670,8670,8670,0
20241104,141000,271184630,8670,8670,8670,8670,501
20241104,140900,266840960,8660,8660,8660,8660,0
20241104,140800,266840960,8660,8660,8660,8660,0
20241104,140700,266840960,8660,8660,8660,8660,0
20241104,140600,266840960,8660,8630,8660,8630,67
20241104,140500,266262390,8660,8660,8660,8660,500
20241104,140400,261932390,8660,8660,8660,8660,0
20241104,140300,261932390,8660,8660,8660,8660,0
20241104,140200,261932390,8660,8660,8660,8660,20
20241104,140100,261759190,8670,8670,8670,8670,0
20241104,140000,261759190,8670,8670,8670,8670,0
20241104,135900,261759190,8670,8670,8670,8670,0
20241104,135800,261759190,8670,8670,8670,8670,500
20241104,135700,257424190,8670,8670,8670,8670,0
20241104,135600,257424190,8670,8670,8670,8670,0
20241104,135500,257424190,8670,8670,8670,8670,5
20241104,135400,257380840,8670,8670,8670,8670,50
20241104,135300,256947340,8680,8670,8680,8670,105
20241104,135200,256036940,8680,8680,8680,8680,0
20241104,135100,256036940,8680,8680,8680,8680,0
20241104,135000,256036940,8680,8680,8680,8680,0
20241104,134900,256036940,8680,8680,8680,8680,0
20241104,134800,256036940,8680,8680,8680,8680,0
20241104,134700,256036940,8680,8680,8680,8680,0
20241104,134600,256036940,8680,8680,8680,8680,1
20241104,134500,256028260,8680,8680,8680,8680,0
20241104,134400,256028260,8680,8670,8680,8670,10
20241104,134300,255941550,8670,8670,8670,8670,44
20241104,134200,255560070,8670,8670,8670,8670,0
20241104,134100,255560070,8670,8660,8670,8660,2
20241104,134000,255542740,8670,8670,8670,8670,15
20241104,133900,255412690,8670,8670,8670,8670,0
20241104,133800,255412690,8670,8670,8670,8670,0
20241104,133700,255412690,8670,8670,8670,8670,0
20241104,133600,255412690,8670,8670,8670,8670,0
20241104,133500,255412690,8670,8670,8670,8670,0
20241104,133400,255412690,8670,8670,8670,8670,0
20241104,133300,255412690,8670,8670,8670,8670,1
20241104,133200,255404020,8660,8660,8660,8660,0
20241104,133100,255404020,8660,8660,8660,8660,0
20241104,133000,255404020,8660,8660,8660,8660,0
20241104,132900,255404020,8660,8660,8660,8660,0
20241104,132800,255404020,8660,8660,8660,8660,50
20241104,132700,254971020,8660,8660,8660,8660,20
20241104,132600,254797820,8680,8680,8680,8680,41
20241104,132500,254441940,8690,8690,8690,8690,0
20241104,132400,254441940,8690,8690,8690,8690,0
20241104,132300,254441940,8690,8690,8690,8690,0
20241104,132200,254441940,8690,8690,8690,8690,0
20241104,132100,254441940,8690,8690,8690,8690,0
20241104,132000,254441940,8690,8690,8690,8690,0
20241104,131900,254441940,8690,8690,8690,8690,0
20241104,131800,254441940,8690,8690,8690,8690,0
20241104,131700,254441940,8690,8690,8690,8690,0
20241104,131600,254441940,8690,8690,8690,8690,1
20241104,131500,254433250,8690,8690,8690,8690,37
20241104,131400,254111720,8680,8680,8680,8680,0
20241104,131300,254111720,8680,8680,8680,8680,0
20241104,131200,254111720,8680,8680,8680,8680,7
20241104,131100,254050960,8690,8690,8690,8690,0
20241104,131000,254050960,8690,8690,8690,8690,0
20241104,130900,254050960,8690,8690,8690,8690,0
20241104,130800,254050960,8690,8690,8690,8690,0
20241104,130700,254050960,8690,8690,8690,8690,0
20241104,130600,254050960,8690,8690,8690,8690,0
20241104,130500,254050960,8690,8690,8690,8690,0
20241104,130400,254050960,8690,8690,8690,8690,0
20241104,130300,254050960,8690,8690,8690,8690,0
20241104,130200,254050960,8690,8690,8690,8690,1
20241104,130100,254042270,8690,8690,8690,8690,0
20241104,130000,254042270,8690,8690,8690,8690,18
20241104,125900,253885850,8660,8660,8660,8660,0
20241104,125800,253885850,8660,8660,8660,8660,0
20241104,125700,253885850,8660,8660,8660,8660,0
20241104,125600,253885850,8660,8660,8660,8660,0
20241104,125500,253885850,8660,8660,8660,8660,7
20241104,125400,253825230,8690,8690,8690,8690,0
20241104,125300,253825230,8690,8690,8690,8690,0
20241104,125200,253825230,8690,8690,8690,8690,0
20241104,125100,253825230,8690,8690,8690,8690,100
20241104,125000,252956230,8690,8690,8690,8690,0
20241104,124900,252956230,8690,8690,8690,8690,0
20241104,124800,252956230,8690,8690,8690,8690,0
20241104,124700,252956230,8690,8690,8690,8690,21
20241104,124600,252773740,8690,8690,8690,8690,0
20241104,124500,252773740,8690,8690,8690,8690,0
20241104,124400,252773740,8690,8690,8690,8690,1
20241104,124300,252765050,8690,8690,8690,8690,0
20241104,124200,252765050,8690,8690,8690,8690,0
20241104,124100,252765050,8690,8690,8690,8690,0
20241104,124000,252765050,8690,8690,8690,8690,0
20241104,123900,252765050,8690,8690,8690,8690,0
20241104,123800,252765050,8690,8690,8690,8690,0
20241104,123700,252765050,8690,8690,8690,8690,0
20241104,123600,252765050,8690,8690,8690,8690,0
20241104,123500,252765050,8690,8690,8690,8690,0
20241104,123400,252765050,8690,8690,8690,8690,1
20241104,123300,252756360,8690,8690,8690,8690,0
20241104,123200,252756360,8690,8690,8690,8690,100
20241104,123100,251887360,8690,8690,8690,8690,1
20241104,123000,251878670,8690,8680,8690,8680,60
20241104,122900,251357770,8690,8690,8690,8690,0
20241104,122800,251357770,8690,8690,8690,8690,0
20241104,122700,251357770,8690,8690,8690,8690,0
20241104,122600,251357770,8690,8690,8690,8690,0
20241104,122500,251357770,8690,8690,8690,8690,0
20241104,122400,251357770,8690,8690,8690,8690,0
20241104,122300,251357770,8690,8690,8690,8690,0
20241104,122200,251357770,8690,8690,8690,8690,0
20241104,122100,251357770,8690,8690,8690,8690,55
20241104,122000,250879820,8690,8690,8690,8690,0
20241104,121900,250879820,8690,8680,8690,8680,13
20241104,121800,250766950,8620,8620,8620,8620,0
20241104,121700,250766950,8620,8660,8660,8620,538
20241104,121600,246126410,8660,8660,8660,8660,0
20241104,121500,246126410,8660,8680,8680,8660,500
20241104,121400,241793530,8680,8680,8680,8680,0
20241104,121300,241793530,8680,8680,8680,8680,5
20241104,121200,241750130,8700,8700,8700,8700,26
20241104,121100,241523930,8690,8690,8690,8690,2
20241104,121000,241506550,8690,8690,8690,8690,0
20241104,120900,241506550,8690,8690,8690,8690,0
20241104,120800,241506550,8690,8690,8690,8690,0
20241104,120700,241506550,8690,8690,8690,8690,0
20241104,120600,241506550,8690,8690,8690,8690,27
20241104,120500,241271920,8690,8690,8690,8690,14
20241104,120400,241150260,8700,8700,8700,8700,0
20241104,120300,241150260,8700,8700,8700,8700,0
20241104,120200,241150260,8700,8700,8700,8700,34
20241104,120100,240854460,8690,8690,8690,8690,105
20241104,120000,239942010,8690,8690,8690,8690,1
20241104,115900,239933320,8680,8680,8680,8680,0
20241104,115800,239933320,8680,8680,8680,8680,5
20241104,115700,239889920,8680,8680,8680,8680,0
20241104,115600,239889920,8680,8680,8680,8680,0
20241104,115500,239889920,8680,8680,8680,8680,1
20241104,115400,239881240,8690,8690,8690,8690,0
20241104,115300,239881240,8690,8690,8690,8690,0
20241104,115200,239881240,8690,8680,8690,8680,2
20241104,115100,239863870,8680,8680,8680,8680,800
20241104,115000,232919870,8690,8680,8690,8680,101
20241104,114900,232042650,8680,8680,8680,8680,0
20241104,114800,232042650,8680,8680,8680,8680,0
20241104,114700,232042650,8680,8680,8680,8680,15
20241104,114600,231912450,8680,8680,8680,8680,115
20241104,114500,230914250,8680,8680,8680,8680,0
20241104,114400,230914250,8680,8680,8680,8680,0
20241104,114300,230914250,8680,8680,8680,8680,0
20241104,114200,230914250,8680,8680,8680,8680,1
20241104,114100,230905570,8680,8680,8680,8680,0
20241104,114000,230905570,8680,8680,8690,8680,1081
20241104,113900,221519390,8660,8660,8660,8660,40
20241104,113800,221172990,8670,8670,8670,8670,401
20241104,113700,217696320,8670,8670,8670,8670,0
20241104,113600,217696320,8670,8650,8670,8610,350
20241104,113500,214675860,8670,8670,8670,8670,25
20241104,113400,214459110,8660,8660,8660,8660,179
20241104,113300,212908970,8660,8660,8660,8660,0
20241104,113200,212908970,8660,8660,8660,8660,0
20241104,113100,212908970,8660,8660,8660,8660,1
20241104,113000,212900310,8670,8670,8670,8670,1
20241104,112900,212891640,8670,8670,8670,8670,1
20241104,112800,212882970,8650,8670,8670,8650,401
20241104,112700,209414300,8670,8670,8670,8670,0
20241104,112600,209414300,8670,8670,8670,8670,1
20241104,112500,209405630,8650,8650,8650,8650,0
20241104,112400,209405630,8650,8650,8650,8650,0
20241104,112300,209405630,8650,8660,8660,8650,6
20241104,112200,209353720,8670,8670,8670,8670,0
20241104,112100,209353720,8670,8670,8670,8670,6
20241104,112000,209301700,8670,8680,8680,8670,12
20241104,111900,209197610,8680,8680,8680,8680,0
20241104,111800,209197610,8680,8680,8680,8680,23
20241104,111700,208997970,8680,8680,8680,8680,0
20241104,111600,208997970,8680,8680,8680,8680,1
20241104,111500,208989290,8680,8680,8680,8680,6
20241104,111400,208937210,8680,8680,8680,8680,2
20241104,111300,208919850,8680,8680,8680,8680,52
20241104,111200,208468490,8670,8670,8670,8670,0
20241104,111100,208468490,8670,8660,8670,8660,182
20241104,111000,206890680,8660,8660,8660,8660,0
20241104,110900,206890680,8660,8660,8660,8660,0
20241104,110800,206890680,8660,8660,8660,8660,123
20241104,110700,205825500,8650,8650,8650,8650,22
20241104,110600,205635200,8650,8650,8650,8650,500
20241104,110500,201310200,8660,8660,8660,8660,0
20241104,110400,201310200,8660,8660,8660,8660,30
20241104,110300,201050400,8650,8650,8650,8650,725
20241104,110200,194779150,8650,8650,8650,8650,48
20241104,110100,194363950,8660,8660,8670,8660,474
20241104,110000,190258470,8660,8660,8660,8660,1
20241104,105900,190249810,8670,8660,8670,8660,195
20241104,105800,188561100,8660,8660,8660,8660,0
20241104,105700,188561100,8660,8650,8660,8620,321
20241104,105600,185793830,8660,8660,8660,8660,0
20241104,105500,185793830,8660,8660,8660,8660,0
20241104,105400,185793830,8660,8670,8670,8660,85
20241104,105300,185057430,8670,8690,8690,8670,7
20241104,105200,184996630,8690,8680,8690,8680,115
20241104,105100,183998400,8670,8660,8670,8660,1627
20241104,105000,169893810,8660,8660,8660,8660,127
20241104,104900,168793990,8650,8630,8650,8630,743
20241104,104800,162378550,8630,8630,8630,8630,0
20241104,104700,162378550,8630,8630,8630,8630,0
20241104,104600,162378550,8630,8630,8630,8630,0
20241104,104500,162378550,8630,8630,8630,8630,84
20241104,104400,161653630,8630,8630,8630,8630,0
20241104,104300,161653630,8630,8630,8630,8630,1
20241104,104200,161645000,8630,8630,8630,8630,1
20241104,104100,161636370,8640,8640,8640,8640,3
20241104,104000,161610450,8650,8650,8650,8650,3
20241104,103900,161584500,8640,8640,8640,8640,0
20241104,103800,161584500,8640,8640,8640,8640,35
20241104,103700,161282100,8670,8630,8670,8630,1697
20241104,103600,146619550,8620,8620,8620,8620,28
20241104,103500,146378190,8620,8620,8620,8620,0
20241104,103400,146378190,8620,8620,8620,8620,51
20241104,103300,145938570,8600,8600,8600,8600,1
20241104,103200,145929970,8600,8600,8600,8600,200
20241104,103100,144209970,8600,8600,8600,8600,0
20241104,103000,144209970,8600,8610,8610,8600,171
20241104,102900,142739270,8620,8620,8620,8620,0
20241104,102800,142739270,8620,8620,8620,8620,1
20241104,102700,142730650,8620,8610,8620,8610,21
20241104,102600,142549640,8620,8620,8620,8620,0
20241104,102500,142549640,8620,8620,8620,8620,1
20241104,102400,142541020,8620,8620,8620,8620,1
20241104,102300,142532400,8630,8630,8630,8630,53
20241104,102200,142075010,8620,8620,8620,8620,0
20241104,102100,142075010,8620,8620,8620,8620,1027
20241104,102000,133222270,8620,8620,8620,8620,0
20241104,101900,133222270,8620,8600,8620,8600,959
20241104,101800,124961050,8600,8600,8600,8600,0
20241104,101700,124961050,8600,8600,8600,8600,0
20241104,101600,124961050,8600,8600,8600,8600,0
20241104,101500,124961050,8600,8600,8600,8600,0
20241104,101400,124961050,8600,8600,8600,8600,205
20241104,101300,123198050,8600,8600,8600,8600,125
20241104,101200,122123050,8600,8600,8600,8600,68
20241104,101100,121538250,8600,8600,8610,8600,505
20241104,101000,117195210,8600,8600,8600,8600,400
20241104,100900,113755210,8590,8590,8590,8590,1
20241104,100800,113746620,8590,8600,8600,8590,32
20241104,100700,113471630,8600,8600,8600,8600,0
20241104,100600,113471630,8600,8600,8600,8600,0
20241104,100500,113471630,8600,8600,8600,8600,1
20241104,100400,113463030,8600,8600,8600,8600,6
20241104,100300,113411430,8600,8600,8600,8600,0
20241104,100200,113411430,8600,8560,8600,8560,28
20241104,100100,113171190,8600,8600,8600,8600,10
20241104,100000,113085190,8610,8610,8610,8610,35
20241104,095900,112783840,8610,8610,8610,8610,0
20241104,095800,112783840,8610,8600,8610,8600,119
20241104,095700,111759440,8540,8540,8540,8540,0
20241104,095600,111759440,8540,8540,8540,8540,0
20241104,095500,111759440,8540,8560,8560,8540,420
20241104,095400,108169540,8610,8610,8610,8610,1
20241104,095300,108160930,8620,8620,8620,8620,0
20241104,095200,108160930,8620,8580,8620,8580,1741
20241104,095100,93205910,8570,8570,8570,8570,32
20241104,095000,92931670,8570,8570,8570,8570,148
20241104,094900,91663310,8580,8580,8580,8580,0
20241104,094800,91663310,8580,8520,8580,8520,1751
20241104,094700,76689940,8480,8480,8480,8480,2
20241104,094600,76672980,8520,8530,8530,8520,72
20241104,094500,76058850,8520,8500,8520,8500,1201
20241104,094400,65830720,8480,8470,8480,8470,40
20241104,094300,65491680,8430,8430,8430,8430,1
20241104,094200,65483250,8400,8400,8400,8390,1762
20241104,094100,50699270,8400,8400,8400,8400,69
20241104,094000,50119670,8400,8430,8430,8400,198
20241104,093900,48455720,8420,8450,8450,8420,765
20241104,093800,42010340,8480,8480,8480,8460,1474
20241104,093700,29512920,8490,8490,8490,8490,20
20241104,093600,29343120,8520,8520,8520,8520,0
20241104,093500,29343120,8520,8520,8520,8520,2
20241104,093400,29326080,8520,8520,8520,8520,0
20241104,093300,29326080,8520,8520,8520,8520,0
20241104,093200,29326080,8520,8520,8520,8520,0
20241104,093100,29326080,8520,8520,8520,8520,49
20241104,093000,28908600,8530,8530,8530,8530,1
20241104,092900,28900070,8500,8500,8500,8500,0
20241104,092800,28900070,8500,8500,8500,8500,1
20241104,092700,28891570,8490,8490,8490,8490,0
20241104,092600,28891570,8490,8490,8490,8490,137
20241104,092500,27728440,8530,8530,8530,8530,26
20241104,092400,27506660,8530,8530,8530,8530,1
20241104,092300,27498130,8500,8520,8530,8500,223
20241104,092200,25601550,8520,8520,8520,8520,34
20241104,092100,25311870,8540,8540,8540,8540,100
20241104,092000,24457870,8540,8540,8540,8540,0
20241104,091900,24457870,8540,8540,8540,8540,39
20241104,091800,24124810,8530,8530,8530,8530,5
20241104,091700,24082160,8530,8520,8530,8520,39
20241104,091600,23749670,8510,8500,8510,8500,1074
20241104,091500,14610530,8500,8500,8500,8500,58
20241104,091400,14117530,8470,8470,8470,8470,0
20241104,091300,14117530,8470,8470,8470,8470,0
20241104,091200,14117530,8470,8470,8470,8470,0
20241104,091100,14117530,8470,8470,8470,8470,153
20241104,091000,12821620,8470,8450,8470,8450,77
20241104,090900,12169450,8490,8490,8490,8490,0
20241104,090800,12169450,8490,8490,8490,8490,0
20241104,090700,12169450,8490,8490,8490,8490,5
20241104,090600,12127000,8500,8500,8500,8410,686
20241104,090500,6352950,8440,8460,8460,8440,214
20241104,090400,4544480,8510,8510,8510,8510,16
20241104,090300,4408320,8490,8490,8490,8490,10
20241104,090200,4323420,8500,8500,8500,8500,35
20241104,090100,4025920,8500,8480,8500,8450,114
20241104,090000,3061220,8470,8480,8480,8470,361