KissMeData/089970/min/candle-20241104.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241104,195700,126794360,8570,8570,8570,8570,130
20241104,195600,126794360,8570,8570,8570,8570,0
20241104,195500,126794360,8570,8570,8570,8570,0
20241104,195400,126794360,8570,8570,8570,8570,0
20241104,195300,126794360,8570,8570,8570,8570,0
20241104,195200,126794360,8570,8570,8570,8570,0
20241104,195100,126794360,8570,8570,8570,8570,0
20241104,195000,126794360,8570,8570,8570,8570,0
20241104,194900,126794360,8570,8570,8570,8570,0
20241104,194800,126794360,8570,8570,8570,8570,0
20241104,194700,126794360,8570,8570,8570,8570,0
20241104,194600,126794360,8570,8570,8570,8570,0
20241104,194500,126794360,8570,8570,8570,8570,0
20241104,194400,126794360,8570,8570,8570,8570,0
20241104,194300,126794360,8570,8570,8570,8570,0
20241104,194200,126794360,8570,8570,8570,8570,0
20241104,194100,126794360,8570,8570,8570,8570,0
20241104,194000,126794360,8570,8570,8570,8570,0
20241104,193900,126794360,8570,8570,8570,8570,0
20241104,193800,126794360,8570,8570,8570,8570,0
20241104,193700,126794360,8570,8570,8570,8570,0
20241104,193600,126794360,8570,8570,8570,8570,0
20241104,193500,126794360,8570,8570,8570,8570,0
20241104,193400,126794360,8570,8570,8570,8570,0
20241104,193300,126794360,8570,8570,8570,8570,0
20241104,193200,126794360,8570,8570,8570,8570,0
20241104,193100,126794360,8570,8570,8570,8570,0
20241104,193000,126794360,8570,8570,8570,8570,0
20241104,192900,126794360,8570,8570,8570,8570,0
20241104,192800,126794360,8570,8570,8570,8570,0
20241104,192700,126794360,8570,8570,8570,8570,130
20241104,192600,126794360,8570,8570,8570,8570,0
20241104,192500,126794360,8570,8570,8570,8570,0
20241104,192400,126794360,8570,8570,8570,8570,0
20241104,192300,126794360,8570,8570,8570,8570,0
20241104,192200,126794360,8570,8570,8570,8570,0
20241104,192100,126794360,8570,8570,8570,8570,0
20241104,192000,126794360,8570,8570,8570,8570,0
20241104,191900,126794360,8570,8570,8570,8570,0
20241104,191800,126794360,8570,8570,8570,8570,0
20241104,191700,126794360,8570,8570,8570,8570,0
20241104,191600,126794360,8570,8570,8570,8570,0
20241104,191500,126794360,8570,8570,8570,8570,0
20241104,191400,126794360,8570,8570,8570,8570,0
20241104,191300,126794360,8570,8570,8570,8570,0
20241104,191200,126794360,8570,8570,8570,8570,0
20241104,191100,126794360,8570,8570,8570,8570,0
20241104,191000,126794360,8570,8570,8570,8570,0
20241104,190900,126794360,8570,8570,8570,8570,0
20241104,190800,126794360,8570,8570,8570,8570,0
20241104,190700,126794360,8570,8570,8570,8570,0
20241104,190600,126794360,8570,8570,8570,8570,0
20241104,190500,126794360,8570,8570,8570,8570,0
20241104,190400,126794360,8570,8570,8570,8570,0
20241104,190300,126794360,8570,8570,8570,8570,0
20241104,190200,126794360,8570,8570,8570,8570,0
20241104,190100,126794360,8570,8570,8570,8570,0
20241104,190000,126794360,8570,8570,8570,8570,0
20241104,185900,126794360,8570,8570,8570,8570,0
20241104,185800,126794360,8570,8570,8570,8570,0
20241104,185700,126794360,8570,8570,8570,8570,130
20241104,185600,126794360,8570,8570,8570,8570,0
20241104,185500,126794360,8570,8570,8570,8570,0
20241104,185400,126794360,8570,8570,8570,8570,0
20241104,185300,126794360,8570,8570,8570,8570,0
20241104,185200,126794360,8570,8570,8570,8570,0
20241104,185100,126794360,8570,8570,8570,8570,0
20241104,185000,126794360,8570,8570,8570,8570,0
20241104,184900,126794360,8570,8570,8570,8570,0
20241104,184800,126794360,8570,8570,8570,8570,0
20241104,184700,126794360,8570,8570,8570,8570,0
20241104,184600,126794360,8570,8570,8570,8570,0
20241104,184500,126794360,8570,8570,8570,8570,0
20241104,184400,126794360,8570,8570,8570,8570,0
20241104,184300,126794360,8570,8570,8570,8570,0
20241104,184200,126794360,8570,8570,8570,8570,0
20241104,184100,126794360,8570,8570,8570,8570,0
20241104,184000,126794360,8570,8570,8570,8570,0
20241104,183900,126794360,8570,8570,8570,8570,0
20241104,183800,126794360,8570,8570,8570,8570,0
20241104,183700,126794360,8570,8570,8570,8570,0
20241104,183600,126794360,8570,8570,8570,8570,0
20241104,183500,126794360,8570,8570,8570,8570,0
20241104,183400,126794360,8570,8570,8570,8570,0
20241104,183300,126794360,8570,8570,8570,8570,0
20241104,183200,126794360,8570,8570,8570,8570,0
20241104,183100,126794360,8570,8570,8570,8570,0
20241104,183000,126794360,8570,8570,8570,8570,0
20241104,182900,126794360,8570,8570,8570,8570,0
20241104,182800,126794360,8570,8570,8570,8570,0
20241104,182700,126794360,8570,8570,8570,8570,130
20241104,182600,126794360,8570,8570,8570,8570,0
20241104,182500,126794360,8570,8570,8570,8570,0
20241104,182400,126794360,8570,8570,8570,8570,0
20241104,182300,126794360,8570,8570,8570,8570,0
20241104,182200,126794360,8570,8570,8570,8570,0
20241104,182100,126794360,8570,8570,8570,8570,0
20241104,182000,126794360,8570,8570,8570,8570,0
20241104,181900,126794360,8570,8570,8570,8570,0
20241104,181800,126794360,8570,8570,8570,8570,0
20241104,181700,126794360,8570,8570,8570,8570,0
20241104,181600,126794360,8570,8570,8570,8570,0
20241104,181500,126794360,8570,8570,8570,8570,0
20241104,181400,126794360,8570,8570,8570,8570,0
20241104,181300,126794360,8570,8570,8570,8570,0
20241104,181200,126794360,8570,8570,8570,8570,0
20241104,181100,126794360,8570,8570,8570,8570,0
20241104,181000,126794360,8570,8570,8570,8570,0
20241104,180900,126794360,8570,8570,8570,8570,0
20241104,180800,126794360,8570,8570,8570,8570,0
20241104,180700,126794360,8570,8570,8570,8570,0
20241104,180600,126794360,8570,8570,8570,8570,0
20241104,180500,126794360,8570,8570,8570,8570,0
20241104,180400,126794360,8570,8570,8570,8570,0
20241104,180300,126794360,8570,8570,8570,8570,0
20241104,180200,126794360,8570,8570,8570,8570,0
20241104,180100,126794360,8570,8570,8570,8570,0
20241104,180000,126794360,8570,8570,8570,8570,0
20241104,175900,126794360,8570,8570,8570,8570,0
20241104,175800,126794360,8570,8570,8570,8570,0
20241104,175700,126794360,8570,8570,8570,8570,130
20241104,175600,126794360,8570,8570,8570,8570,0
20241104,175500,126794360,8570,8570,8570,8570,0
20241104,175400,126794360,8570,8570,8570,8570,0
20241104,175300,126794360,8570,8570,8570,8570,0
20241104,175200,126794360,8570,8570,8570,8570,0
20241104,175100,126794360,8570,8570,8570,8570,0
20241104,175000,126794360,8570,8570,8570,8570,0
20241104,174900,126794360,8570,8570,8570,8570,0
20241104,174800,126794360,8570,8570,8570,8570,0
20241104,174700,126794360,8570,8570,8570,8570,0
20241104,174600,126794360,8570,8570,8570,8570,0
20241104,174500,126794360,8570,8570,8570,8570,0
20241104,174400,126794360,8570,8570,8570,8570,0
20241104,174300,126794360,8570,8570,8570,8570,0
20241104,174200,126794360,8570,8570,8570,8570,0
20241104,174100,126794360,8570,8570,8570,8570,0
20241104,174000,126794360,8570,8570,8570,8570,0
20241104,173900,126794360,8570,8570,8570,8570,0
20241104,173800,126794360,8570,8570,8570,8570,0
20241104,173700,126794360,8570,8570,8570,8570,0
20241104,173600,126794360,8570,8570,8570,8570,0
20241104,173500,126794360,8570,8570,8570,8570,0
20241104,173400,126794360,8570,8570,8570,8570,0
20241104,173300,126794360,8570,8570,8570,8570,0
20241104,173200,126794360,8570,8570,8570,8570,0
20241104,173100,126794360,8570,8570,8570,8570,0
20241104,173000,126794360,8570,8570,8570,8570,0
20241104,172900,126794360,8570,8570,8570,8570,0
20241104,172800,126794360,8570,8570,8570,8570,0
20241104,172700,126794360,8570,8570,8570,8570,130
20241104,172600,126794360,8570,8570,8570,8570,0
20241104,172500,126794360,8570,8570,8570,8570,0
20241104,172400,126794360,8570,8570,8570,8570,0
20241104,172300,126794360,8570,8570,8570,8570,0
20241104,172200,126794360,8570,8570,8570,8570,0
20241104,172100,126794360,8570,8570,8570,8570,0
20241104,172000,126794360,8570,8570,8570,8570,0
20241104,171900,126794360,8570,8570,8570,8570,0
20241104,171800,126794360,8570,8570,8570,8570,0
20241104,171700,126794360,8570,8570,8570,8570,0
20241104,171600,126794360,8570,8570,8570,8570,0
20241104,171500,126794360,8570,8570,8570,8570,0
20241104,171400,126794360,8570,8570,8570,8570,0
20241104,171300,126794360,8570,8570,8570,8570,0
20241104,171200,126794360,8570,8570,8570,8570,0
20241104,171100,126794360,8570,8570,8570,8570,0
20241104,171000,126794360,8570,8570,8570,8570,0
20241104,170900,126794360,8570,8570,8570,8570,0
20241104,170800,126794360,8570,8570,8570,8570,0
20241104,170700,126794360,8570,8570,8570,8570,0
20241104,170600,126794360,8570,8570,8570,8570,0
20241104,170500,126794360,8570,8570,8570,8570,0
20241104,170400,126794360,8570,8570,8570,8570,0
20241104,170300,126794360,8570,8570,8570,8570,0
20241104,170200,126794360,8570,8570,8570,8570,0
20241104,170100,126794360,8570,8570,8570,8570,0
20241104,170000,126794360,8570,8570,8570,8570,0
20241104,165900,126794360,8570,8570,8570,8570,0
20241104,165800,126794360,8570,8570,8570,8570,0
20241104,165700,126794360,8570,8570,8570,8570,130
20241104,165600,126794360,8570,8570,8570,8570,0
20241104,165500,126794360,8570,8570,8570,8570,0
20241104,165400,126794360,8570,8570,8570,8570,0
20241104,165300,126794360,8570,8570,8570,8570,0
20241104,165200,126794360,8570,8570,8570,8570,0
20241104,165100,126794360,8570,8570,8570,8570,0
20241104,165000,126794360,8570,8570,8570,8570,0
20241104,164900,126794360,8570,8570,8570,8570,0
20241104,164800,126794360,8570,8570,8570,8570,0
20241104,164700,126794360,8570,8570,8570,8570,0
20241104,164600,126794360,8570,8570,8570,8570,0
20241104,164500,126794360,8570,8570,8570,8570,0
20241104,164400,126794360,8570,8570,8570,8570,0
20241104,164300,126794360,8570,8570,8570,8570,0
20241104,164200,126794360,8570,8570,8570,8570,0
20241104,164100,126794360,8570,8570,8570,8570,0
20241104,164000,126794360,8570,8570,8570,8570,0
20241104,163900,126794360,8570,8570,8570,8570,0
20241104,163800,126794360,8570,8570,8570,8570,0
20241104,163700,126794360,8570,8570,8570,8570,0
20241104,163600,126794360,8570,8570,8570,8570,0
20241104,163500,126794360,8570,8570,8570,8570,0
20241104,163400,126794360,8570,8570,8570,8570,0
20241104,163300,126794360,8570,8570,8570,8570,0
20241104,163200,126794360,8570,8570,8570,8570,0
20241104,163100,126794360,8570,8570,8570,8570,0
20241104,163000,126794360,8570,8570,8570,8570,0
20241104,162900,126794360,8570,8570,8570,8570,0
20241104,162800,126794360,8570,8570,8570,8570,0
20241104,162700,126794360,8570,8570,8570,8570,130
20241104,162600,126794360,8570,8570,8570,8570,0
20241104,162500,126794360,8570,8570,8570,8570,0
20241104,162400,126794360,8570,8570,8570,8570,0
20241104,162300,126794360,8570,8570,8570,8570,0
20241104,162200,126794360,8570,8570,8570,8570,0
20241104,162100,126794360,8570,8570,8570,8570,0
20241104,162000,126794360,8570,8570,8570,8570,0
20241104,161900,126794360,8570,8570,8570,8570,0
20241104,161800,126794360,8570,8570,8570,8570,0
20241104,161700,126794360,8570,8570,8570,8570,0
20241104,161600,126794360,8570,8570,8570,8570,0
20241104,161500,126794360,8570,8570,8570,8570,0
20241104,161400,126794360,8570,8570,8570,8570,0
20241104,161300,126794360,8570,8570,8570,8570,0
20241104,161200,126794360,8570,8570,8570,8570,0
20241104,161100,126794360,8570,8570,8570,8570,0
20241104,161000,126794360,8570,8570,8570,8570,0
20241104,160900,126794360,8570,8570,8570,8570,0
20241104,160800,126794360,8570,8570,8570,8570,0
20241104,160700,126794360,8570,8570,8570,8570,0
20241104,160600,126794360,8570,8570,8570,8570,0
20241104,160500,126794360,8570,8570,8570,8570,0
20241104,160400,126794360,8570,8570,8570,8570,0
20241104,160300,126794360,8570,8570,8570,8570,0
20241104,160200,126794360,8570,8570,8570,8570,0
20241104,160100,126794360,8570,8570,8570,8570,0
20241104,160000,126794360,8570,8570,8570,8570,0
20241104,155900,126794360,8570,8570,8570,8570,0
20241104,155800,126794360,8570,8570,8570,8570,0
20241104,155700,126794360,8570,8570,8570,8570,130
20241104,155600,126794360,8570,8570,8570,8570,0
20241104,155500,126794360,8570,8570,8570,8570,0
20241104,155400,126794360,8570,8570,8570,8570,0
20241104,155300,126794360,8570,8570,8570,8570,0
20241104,155200,126794360,8570,8570,8570,8570,0
20241104,155100,126794360,8570,8570,8570,8570,0
20241104,155000,126794360,8570,8570,8570,8570,0
20241104,154900,126794360,8570,8570,8570,8570,0
20241104,154800,126794360,8570,8570,8570,8570,0
20241104,154700,126794360,8570,8570,8570,8570,0
20241104,154600,126794360,8570,8570,8570,8570,0
20241104,154500,126794360,8570,8570,8570,8570,0
20241104,154400,126794360,8570,8570,8570,8570,0
20241104,154300,126794360,8570,8570,8570,8570,0
20241104,154200,126794360,8570,8570,8570,8570,0
20241104,154100,126794360,8570,8570,8570,8570,0
20241104,154000,126794360,8570,8570,8570,8570,0
20241104,153900,126794360,8570,8570,8570,8570,0
20241104,153800,126794360,8570,8570,8570,8570,0
20241104,153700,126794360,8570,8570,8570,8570,0
20241104,153600,126794360,8570,8570,8570,8570,0
20241104,153500,126794360,8570,8570,8570,8570,0
20241104,153400,126794360,8570,8570,8570,8570,0
20241104,153300,126794360,8570,8570,8570,8570,0
20241104,153200,126794360,8570,8570,8570,8570,0
20241104,153100,126794360,8570,8570,8570,8570,0
20241104,153000,126794360,8570,8570,8570,8570,130
20241104,152900,125680260,8570,8570,8570,8570,0
20241104,152800,125680260,8570,8570,8570,8570,0
20241104,152700,125680260,8570,8570,8570,8570,0
20241104,152600,125680260,8570,8570,8570,8570,0
20241104,152500,125680260,8570,8570,8570,8570,0
20241104,152400,125680260,8570,8570,8570,8570,0
20241104,152300,125680260,8570,8570,8570,8570,0
20241104,152200,125680260,8570,8570,8570,8570,0
20241104,152100,125680260,8570,8570,8570,8570,0
20241104,152000,125680260,8570,8570,8570,8570,0
20241104,151900,125680260,8570,8570,8570,8570,0
20241104,151800,125680260,8570,8570,8570,8570,0
20241104,151700,125680260,8570,8570,8570,8570,142
20241104,151600,124463320,8550,8550,8550,8550,0
20241104,151500,124463320,8550,8550,8550,8550,0
20241104,151400,124463320,8550,8550,8550,8550,0
20241104,151300,124463320,8550,8550,8550,8550,0
20241104,151200,124463320,8550,8550,8550,8550,0
20241104,151100,124463320,8550,8550,8550,8550,0
20241104,151000,124463320,8550,8550,8550,8550,0
20241104,150900,124463320,8550,8550,8550,8550,0
20241104,150800,124463320,8550,8550,8550,8550,0
20241104,150700,124463320,8550,8550,8550,8550,0
20241104,150600,124463320,8550,8550,8550,8550,0
20241104,150500,124463320,8550,8550,8550,8550,0
20241104,150400,124463320,8550,8550,8550,8550,0
20241104,150300,124463320,8550,8550,8550,8550,0
20241104,150200,124463320,8550,8550,8550,8550,0
20241104,150100,124463320,8550,8550,8550,8550,0
20241104,150000,124463320,8550,8550,8550,8550,0
20241104,145900,124463320,8550,8550,8550,8550,0
20241104,145800,124463320,8550,8550,8550,8550,0
20241104,145700,124463320,8550,8550,8550,8550,70
20241104,145600,123864820,8550,8560,8590,8550,1411
20241104,145500,111756690,8560,8560,8560,8560,0
20241104,145400,111756690,8560,8560,8560,8560,0
20241104,145300,111756690,8560,8560,8560,8560,0
20241104,145200,111756690,8560,8560,8560,8560,0
20241104,145100,111756690,8560,8560,8560,8560,0
20241104,145000,111756690,8560,8560,8560,8560,0
20241104,144900,111756690,8560,8560,8560,8560,10
20241104,144800,111671090,8560,8560,8560,8560,0
20241104,144700,111671090,8560,8560,8560,8560,10
20241104,144600,111585490,8560,8560,8560,8560,0
20241104,144500,111585490,8560,8560,8560,8560,0
20241104,144400,111585490,8560,8560,8560,8560,5
20241104,144300,111542690,8540,8540,8540,8540,0
20241104,144200,111542690,8540,8550,8550,8540,12
20241104,144100,111440100,8560,8560,8560,8560,0
20241104,144000,111440100,8560,8560,8560,8560,0
20241104,143900,111440100,8560,8560,8560,8560,0
20241104,143800,111440100,8560,8560,8560,8560,0
20241104,143700,111440100,8560,8560,8560,8560,0
20241104,143600,111440100,8560,8560,8560,8560,1
20241104,143500,111431540,8570,8570,8570,8570,0
20241104,143400,111431540,8570,8570,8570,8570,1
20241104,143300,111422970,8580,8580,8580,8580,0
20241104,143200,111422970,8580,8580,8580,8580,0
20241104,143100,111422970,8580,8580,8580,8580,0
20241104,143000,111422970,8580,8580,8580,8580,0
20241104,142900,111422970,8580,8580,8580,8580,0
20241104,142800,111422970,8580,8580,8580,8580,0
20241104,142700,111422970,8580,8580,8580,8580,0
20241104,142600,111422970,8580,8580,8580,8580,0
20241104,142500,111422970,8580,8580,8580,8580,0
20241104,142400,111422970,8580,8580,8580,8580,0
20241104,142300,111422970,8580,8550,8580,8550,30
20241104,142200,111165880,8570,8570,8570,8570,0
20241104,142100,111165880,8570,8570,8570,8570,0
20241104,142000,111165880,8570,8570,8570,8570,5
20241104,141900,111123030,8570,8570,8570,8570,0
20241104,141800,111123030,8570,8570,8570,8570,10
20241104,141700,111037330,8560,8560,8560,8560,0
20241104,141600,111037330,8560,8560,8560,8560,0
20241104,141500,111037330,8560,8560,8560,8560,120
20241104,141400,110010130,8560,8540,8560,8540,152
20241104,141300,108710550,8510,8530,8530,8510,20
20241104,141200,108539990,8540,8540,8540,8540,34
20241104,141100,108249630,8540,8540,8540,8540,0
20241104,141000,108249630,8540,8540,8540,8540,0
20241104,140900,108249630,8540,8540,8540,8540,0
20241104,140800,108249630,8540,8540,8540,8540,0
20241104,140700,108249630,8540,8540,8540,8540,0
20241104,140600,108249630,8540,8540,8540,8540,0
20241104,140500,108249630,8540,8540,8540,8540,1
20241104,140400,108241090,8530,8530,8530,8530,0
20241104,140300,108241090,8530,8530,8530,8530,0
20241104,140200,108241090,8530,8520,8530,8520,6
20241104,140100,108189930,8520,8520,8520,8520,50
20241104,140000,107763930,8530,8530,8530,8530,1
20241104,135900,107755400,8510,8510,8510,8510,0
20241104,135800,107755400,8510,8510,8510,8510,1
20241104,135700,107746890,8540,8540,8540,8540,0
20241104,135600,107746890,8540,8510,8540,8510,2
20241104,135500,107729840,8540,8510,8540,8510,2
20241104,135400,107712790,8500,8500,8500,8500,0
20241104,135300,107712790,8500,8500,8500,8500,0
20241104,135200,107712790,8500,8500,8500,8500,0
20241104,135100,107712790,8500,8500,8500,8500,0
20241104,135000,107712790,8500,8500,8500,8500,0
20241104,134900,107712790,8500,8500,8500,8500,13
20241104,134800,107602290,8500,8500,8500,8500,661
20241104,134700,101983790,8540,8540,8540,8540,0
20241104,134600,101983790,8540,8540,8540,8540,0
20241104,134500,101983790,8540,8540,8540,8540,0
20241104,134400,101983790,8540,8540,8540,8540,0
20241104,134300,101983790,8540,8540,8540,8540,0
20241104,134200,101983790,8540,8530,8540,8530,12
20241104,134100,101881320,8530,8530,8530,8530,0
20241104,134000,101881320,8530,8500,8530,8500,138
20241104,133900,100707780,8510,8530,8530,8510,435
20241104,133800,97001820,8550,8550,8550,8550,13
20241104,133700,96890670,8550,8550,8550,8550,0
20241104,133600,96890670,8550,8550,8550,8550,0
20241104,133500,96890670,8550,8550,8550,8550,60
20241104,133400,96377670,8540,8540,8540,8540,0
20241104,133300,96377670,8540,8540,8540,8540,0
20241104,133200,96377670,8540,8540,8540,8540,0
20241104,133100,96377670,8540,8540,8540,8540,1
20241104,133000,96369130,8560,8560,8560,8560,0
20241104,132900,96369130,8560,8560,8560,8560,0
20241104,132800,96369130,8560,8560,8560,8560,0
20241104,132700,96369130,8560,8560,8560,8560,17
20241104,132600,96223610,8560,8560,8560,8560,0
20241104,132500,96223610,8560,8560,8560,8560,0
20241104,132400,96223610,8560,8560,8560,8560,0
20241104,132300,96223610,8560,8560,8560,8560,4
20241104,132200,96189370,8570,8550,8570,8550,28
20241104,132100,95949900,8550,8550,8550,8550,12
20241104,132000,95847300,8530,8530,8530,8530,0
20241104,131900,95847300,8530,8530,8530,8530,0
20241104,131800,95847300,8530,8530,8530,8530,0
20241104,131700,95847300,8530,8530,8530,8530,0
20241104,131600,95847300,8530,8530,8530,8530,0
20241104,131500,95847300,8530,8530,8530,8530,0
20241104,131400,95847300,8530,8530,8530,8530,0
20241104,131300,95847300,8530,8530,8530,8530,1
20241104,131200,95838770,8530,8530,8530,8530,0
20241104,131100,95838770,8530,8530,8530,8530,0
20241104,131000,95838770,8530,8530,8530,8530,0
20241104,130900,95838770,8530,8530,8530,8530,9
20241104,130800,95762000,8530,8530,8530,8530,14
20241104,130700,95642580,8530,8530,8530,8530,197
20241104,130600,93962170,8530,8530,8530,8530,0
20241104,130500,93962170,8530,8530,8530,8530,0
20241104,130400,93962170,8530,8530,8530,8530,0
20241104,130300,93962170,8530,8530,8530,8530,0
20241104,130200,93962170,8530,8530,8530,8530,0
20241104,130100,93962170,8530,8530,8530,8530,0
20241104,130000,93962170,8530,8530,8530,8530,0
20241104,125900,93962170,8530,8530,8530,8530,0
20241104,125800,93962170,8530,8530,8530,8530,0
20241104,125700,93962170,8530,8530,8530,8530,0
20241104,125600,93962170,8530,8530,8530,8530,0
20241104,125500,93962170,8530,8530,8530,8530,0
20241104,125400,93962170,8530,8530,8530,8530,0
20241104,125300,93962170,8530,8530,8530,8530,3
20241104,125200,93936580,8530,8530,8530,8530,1
20241104,125100,93928050,8540,8540,8540,8540,0
20241104,125000,93928050,8540,8540,8540,8540,0
20241104,124900,93928050,8540,8540,8540,8540,0
20241104,124800,93928050,8540,8540,8540,8540,0
20241104,124700,93928050,8540,8540,8540,8540,25
20241104,124600,93714550,8560,8560,8560,8560,0
20241104,124500,93714550,8560,8560,8560,8560,0
20241104,124400,93714550,8560,8560,8560,8560,0
20241104,124300,93714550,8560,8560,8560,8560,0
20241104,124200,93714550,8560,8560,8560,8560,0
20241104,124100,93714550,8560,8560,8560,8560,0
20241104,124000,93714550,8560,8560,8560,8560,0
20241104,123900,93714550,8560,8560,8560,8560,3
20241104,123800,93688870,8550,8550,8550,8550,0
20241104,123700,93688870,8550,8550,8550,8550,2
20241104,123600,93671770,8550,8550,8550,8550,0
20241104,123500,93671770,8550,8550,8550,8550,0
20241104,123400,93671770,8550,8550,8550,8550,0
20241104,123300,93671770,8550,8550,8550,8550,9
20241104,123200,93594820,8540,8540,8540,8540,0
20241104,123100,93594820,8540,8540,8540,8540,0
20241104,123000,93594820,8540,8540,8540,8540,17
20241104,122900,93449640,8540,8540,8540,8540,0
20241104,122800,93449640,8540,8540,8540,8540,104
20241104,122700,92561480,8540,8540,8540,8540,0
20241104,122600,92561480,8540,8540,8540,8540,0
20241104,122500,92561480,8540,8540,8540,8540,0
20241104,122400,92561480,8540,8540,8540,8540,0
20241104,122300,92561480,8540,8540,8540,8540,10
20241104,122200,92476080,8540,8540,8540,8540,8
20241104,122100,92407760,8540,8540,8540,8540,0
20241104,122000,92407760,8540,8540,8540,8540,0
20241104,121900,92407760,8540,8540,8540,8540,0
20241104,121800,92407760,8540,8540,8540,8540,5
20241104,121700,92365060,8540,8540,8540,8540,0
20241104,121600,92365060,8540,8540,8540,8540,70
20241104,121500,91767260,8540,8540,8540,8540,0
20241104,121400,91767260,8540,8540,8540,8540,5
20241104,121300,91724560,8540,8540,8540,8540,1
20241104,121200,91716020,8540,8540,8540,8540,1
20241104,121100,91707480,8540,8540,8540,8540,100
20241104,121000,90853480,8530,8530,8530,8530,1
20241104,120900,90844950,8540,8540,8540,8540,41
20241104,120800,90494810,8540,8540,8540,8540,9
20241104,120700,90417950,8540,8540,8540,8540,0
20241104,120600,90417950,8540,8540,8540,8540,0
20241104,120500,90417950,8540,8540,8540,8540,0
20241104,120400,90417950,8540,8540,8540,8540,0
20241104,120300,90417950,8540,8540,8540,8540,0
20241104,120200,90417950,8540,8540,8540,8540,0
20241104,120100,90417950,8540,8540,8540,8540,0
20241104,120000,90417950,8540,8540,8540,8540,0
20241104,115900,90417950,8540,8540,8540,8540,0
20241104,115800,90417950,8540,8540,8540,8540,0
20241104,115700,90417950,8540,8540,8540,8540,0
20241104,115600,90417950,8540,8540,8540,8540,0
20241104,115500,90417950,8540,8540,8540,8540,76
20241104,115400,89768910,8540,8540,8540,8540,0
20241104,115300,89768910,8540,8540,8540,8540,0
20241104,115200,89768910,8540,8540,8540,8540,0
20241104,115100,89768910,8540,8540,8540,8540,220
20241104,115000,87890110,8540,8540,8540,8540,0
20241104,114900,87890110,8540,8570,8570,8540,21
20241104,114800,87710560,8580,8580,8580,8580,0
20241104,114700,87710560,8580,8580,8580,8580,0
20241104,114600,87710560,8580,8580,8580,8580,1
20241104,114500,87701980,8580,8560,8580,8560,15
20241104,114400,87573480,8550,8560,8560,8540,842
20241104,114300,80372540,8590,8590,8590,8590,0
20241104,114200,80372540,8590,8590,8590,8590,0
20241104,114100,80372540,8590,8590,8590,8590,0
20241104,114000,80372540,8590,8590,8590,8590,0
20241104,113900,80372540,8590,8590,8590,8590,0
20241104,113800,80372540,8590,8590,8590,8590,0
20241104,113700,80372540,8590,8590,8590,8590,5
20241104,113600,80329590,8590,8590,8590,8590,0
20241104,113500,80329590,8590,8590,8590,8590,0
20241104,113400,80329590,8590,8590,8590,8590,0
20241104,113300,80329590,8590,8590,8590,8590,0
20241104,113200,80329590,8590,8550,8590,8550,33
20241104,113100,80047090,8550,8550,8550,8540,659
20241104,113000,74412790,8590,8590,8590,8590,5
20241104,112900,74369840,8590,8590,8590,8590,0
20241104,112800,74369840,8590,8590,8590,8590,0
20241104,112700,74369840,8590,8590,8590,8590,10
20241104,112600,74283940,8590,8590,8590,8590,0
20241104,112500,74283940,8590,8590,8590,8590,10
20241104,112400,74198040,8590,8590,8590,8590,1
20241104,112300,74189450,8590,8590,8590,8590,0
20241104,112200,74189450,8590,8590,8590,8590,0
20241104,112100,74189450,8590,8590,8590,8590,0
20241104,112000,74189450,8590,8570,8590,8570,500
20241104,111900,69899190,8530,8540,8540,8520,583
20241104,111800,64925830,8570,8570,8570,8570,0
20241104,111700,64925830,8570,8570,8570,8570,0
20241104,111600,64925830,8570,8570,8570,8570,1
20241104,111500,64917260,8570,8570,8570,8570,1
20241104,111400,64908690,8570,8570,8570,8570,0
20241104,111300,64908690,8570,8570,8570,8570,25
20241104,111200,64694440,8570,8570,8570,8570,0
20241104,111100,64694440,8570,8570,8570,8570,0
20241104,111000,64694440,8570,8570,8570,8570,0
20241104,110900,64694440,8570,8570,8570,8570,0
20241104,110800,64694440,8570,8570,8570,8570,1
20241104,110700,64685870,8590,8590,8590,8590,0
20241104,110600,64685870,8590,8590,8590,8590,0
20241104,110500,64685870,8590,8590,8590,8590,0
20241104,110400,64685870,8590,8590,8590,8590,0
20241104,110300,64685870,8590,8590,8590,8590,0
20241104,110200,64685870,8590,8590,8590,8590,0
20241104,110100,64685870,8590,8580,8590,8580,13
20241104,110000,64574210,8590,8580,8590,8580,31
20241104,105900,64308210,8520,8520,8520,8520,0
20241104,105800,64308210,8520,8520,8520,8520,0
20241104,105700,64308210,8520,8520,8520,8520,0
20241104,105600,64308210,8520,8520,8520,8520,16
20241104,105500,64171890,8590,8590,8590,8590,0
20241104,105400,64171890,8590,8590,8590,8590,0
20241104,105300,64171890,8590,8590,8590,8590,0
20241104,105200,64171890,8590,8590,8590,8590,0
20241104,105100,64171890,8590,8590,8590,8530,539
20241104,105000,59565840,8550,8570,8580,8550,779
20241104,104900,52882540,8570,8570,8570,8570,0
20241104,104800,52882540,8570,8570,8570,8570,0
20241104,104700,52882540,8570,8570,8570,8570,0
20241104,104600,52882540,8570,8570,8570,8570,0
20241104,104500,52882540,8570,8570,8570,8570,8
20241104,104400,52813980,8550,8550,8550,8550,0
20241104,104300,52813980,8550,8550,8550,8550,0
20241104,104200,52813980,8550,8550,8550,8550,8
20241104,104100,52745580,8570,8570,8570,8570,0
20241104,104000,52745580,8570,8570,8570,8570,1
20241104,103900,52737010,8580,8570,8580,8570,70
20241104,103800,52136910,8580,8580,8580,8580,0
20241104,103700,52136910,8580,8580,8580,8580,0
20241104,103600,52136910,8580,8580,8580,8580,0
20241104,103500,52136910,8580,8580,8580,8580,0
20241104,103400,52136910,8580,8580,8580,8580,0
20241104,103300,52136910,8580,8580,8580,8580,2
20241104,103200,52119750,8540,8570,8570,8540,202
20241104,103100,50388670,8570,8570,8570,8570,0
20241104,103000,50388670,8570,8570,8570,8570,0
20241104,102900,50388670,8570,8570,8570,8570,0
20241104,102800,50388670,8570,8570,8570,8570,0
20241104,102700,50388670,8570,8570,8570,8570,1
20241104,102600,50380100,8580,8580,8580,8580,2
20241104,102500,50362940,8570,8560,8570,8560,22
20241104,102400,50174540,8550,8550,8550,8550,0
20241104,102300,50174540,8550,8550,8550,8550,0
20241104,102200,50174540,8550,8550,8550,8550,0
20241104,102100,50174540,8550,8550,8550,8550,0
20241104,102000,50174540,8550,8550,8550,8550,3
20241104,101900,50148890,8550,8550,8550,8550,1
20241104,101800,50140340,8550,8570,8580,8550,210
20241104,101700,48338850,8580,8570,8580,8570,2
20241104,101600,48321700,8580,8580,8580,8580,0
20241104,101500,48321700,8580,8580,8580,8580,1
20241104,101400,48313120,8590,8590,8590,8590,0
20241104,101300,48313120,8590,8590,8590,8590,0
20241104,101200,48313120,8590,8590,8590,8590,0
20241104,101100,48313120,8590,8590,8590,8590,1
20241104,101000,48304530,8590,8590,8590,8590,0
20241104,100900,48304530,8590,8590,8590,8590,21
20241104,100800,48124140,8590,8590,8590,8590,0
20241104,100700,48124140,8590,8590,8590,8590,1
20241104,100600,48115550,8590,8590,8590,8590,0
20241104,100500,48115550,8590,8590,8590,8590,9
20241104,100400,48038240,8590,8580,8590,8580,12
20241104,100300,47935260,8550,8550,8550,8550,0
20241104,100200,47935260,8550,8590,8590,8530,399
20241104,100100,44527750,8580,8570,8580,8570,142
20241104,100000,43310210,8560,8560,8560,8560,23
20241104,095900,43113330,8560,8560,8560,8560,225
20241104,095800,41187330,8570,8570,8570,8570,44
20241104,095700,40810250,8580,8590,8590,8580,80
20241104,095600,40123650,8600,8590,8600,8590,250
20241104,095500,37974830,8590,8590,8590,8590,24
20241104,095400,37768670,8590,8570,8590,8570,152
20241104,095300,36463530,8570,8570,8570,8570,7
20241104,095200,36403540,8580,8580,8580,8580,81
20241104,095100,35708560,8570,8570,8570,8570,79
20241104,095000,35031530,8570,8570,8570,8570,11
20241104,094900,34937260,8570,8580,8590,8570,122
20241104,094800,33890880,8570,8570,8570,8570,83
20241104,094700,33179570,8560,8560,8560,8560,131
20241104,094600,32058210,8560,8560,8560,8560,8
20241104,094500,31989730,8560,8550,8560,8550,359
20241104,094400,28920140,8540,8540,8540,8540,113
20241104,094300,27955120,8540,8540,8540,8540,0
20241104,094200,27955120,8540,8540,8540,8540,0
20241104,094100,27955120,8540,8540,8540,8540,0
20241104,094000,27955120,8540,8470,8540,8470,18
20241104,093900,27802320,8470,8450,8550,8450,360
20241104,093800,24756140,8470,8460,8470,8460,144
20241104,093700,23537670,8550,8550,8550,8550,0
20241104,093600,23537670,8550,8550,8550,8550,222
20241104,093500,21639570,8550,8550,8550,8550,53
20241104,093400,21186420,8550,8550,8550,8550,0
20241104,093300,21186420,8550,8550,8550,8550,8
20241104,093200,21118020,8560,8490,8560,8490,100
20241104,093100,20265920,8490,8490,8490,8490,0
20241104,093000,20265920,8490,8490,8490,8490,0
20241104,092900,20265920,8490,8490,8490,8490,0
20241104,092800,20265920,8490,8490,8490,8490,0
20241104,092700,20265920,8490,8490,8490,8490,40
20241104,092600,19926320,8480,8480,8480,8480,5
20241104,092500,19883920,8490,8490,8490,8490,0
20241104,092400,19883920,8490,8490,8490,8490,0
20241104,092300,19883920,8490,8440,8490,8440,983
20241104,092200,11580220,8440,8430,8440,8430,5
20241104,092100,11538050,8440,8440,8440,8440,0
20241104,092000,11538050,8440,8420,8440,8420,102
20241104,091900,10679170,8420,8420,8420,8420,4
20241104,091800,10645490,8450,8450,8450,8450,0
20241104,091700,10645490,8450,8430,8450,8430,73
20241104,091600,10030060,8430,8430,8430,8430,28
20241104,091500,9794020,8430,8430,8430,8430,0
20241104,091400,9794020,8430,8430,8430,8430,1
20241104,091300,9785590,8450,8450,8450,8450,27
20241104,091200,9557440,8450,8400,8450,8400,443
20241104,091100,5824120,8380,8380,8380,8370,519
20241104,091000,1474960,8360,8360,8360,8360,4
20241104,090900,1441520,8400,8400,8400,8400,0
20241104,090800,1441520,8400,8400,8400,8400,40
20241104,090700,1105520,8400,8400,8400,8400,0
20241104,090600,1105520,8400,8400,8400,8400,58
20241104,090500,618320,8400,8400,8400,8400,0
20241104,090400,618320,8400,8400,8400,8400,0
20241104,090300,618320,8400,8390,8400,8390,26
20241104,090200,399960,8390,8390,8390,8390,0
20241104,090100,399960,8390,8390,8390,8390,0
20241104,090000,399960,8390,8330,8390,8330,48