KissMeData/002460/min/candle-20241104.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241104,183700,344970570,9520,9520,9520,9520,1106
20241104,183600,344970570,9520,9520,9520,9520,0
20241104,183500,344970570,9520,9520,9520,9520,0
20241104,183400,344970570,9520,9520,9520,9520,0
20241104,183300,344970570,9520,9520,9520,9520,0
20241104,183200,344970570,9520,9520,9520,9520,0
20241104,183100,344970570,9520,9520,9520,9520,0
20241104,183000,344970570,9520,9520,9520,9520,0
20241104,182900,344970570,9520,9520,9520,9520,0
20241104,182800,344970570,9520,9520,9520,9520,0
20241104,182700,344970570,9520,9520,9520,9520,0
20241104,182600,344970570,9520,9520,9520,9520,0
20241104,182500,344970570,9520,9520,9520,9520,0
20241104,182400,344970570,9520,9520,9520,9520,0
20241104,182300,344970570,9520,9520,9520,9520,0
20241104,182200,344970570,9520,9520,9520,9520,0
20241104,182100,344970570,9520,9520,9520,9520,0
20241104,182000,344970570,9520,9520,9520,9520,0
20241104,181900,344970570,9520,9520,9520,9520,0
20241104,181800,344970570,9520,9520,9520,9520,0
20241104,181700,344970570,9520,9520,9520,9520,0
20241104,181600,344970570,9520,9520,9520,9520,0
20241104,181500,344970570,9520,9520,9520,9520,0
20241104,181400,344970570,9520,9520,9520,9520,0
20241104,181300,344970570,9520,9520,9520,9520,0
20241104,181200,344970570,9520,9520,9520,9520,0
20241104,181100,344970570,9520,9520,9520,9520,0
20241104,181000,344970570,9520,9520,9520,9520,0
20241104,180900,344970570,9520,9520,9520,9520,0
20241104,180800,344970570,9520,9520,9520,9520,0
20241104,180700,344970570,9520,9520,9520,9520,1106
20241104,180600,344970570,9520,9520,9520,9520,0
20241104,180500,344970570,9520,9520,9520,9520,0
20241104,180400,344970570,9520,9520,9520,9520,0
20241104,180300,344970570,9520,9520,9520,9520,0
20241104,180200,344970570,9520,9520,9520,9520,0
20241104,180100,344970570,9520,9520,9520,9520,0
20241104,180000,344970570,9520,9520,9520,9520,0
20241104,175900,344970570,9520,9520,9520,9520,0
20241104,175800,344970570,9520,9520,9520,9520,0
20241104,175700,344970570,9520,9520,9520,9520,0
20241104,175600,344970570,9520,9520,9520,9520,0
20241104,175500,344970570,9520,9520,9520,9520,0
20241104,175400,344970570,9520,9520,9520,9520,0
20241104,175300,344970570,9520,9520,9520,9520,0
20241104,175200,344970570,9520,9520,9520,9520,0
20241104,175100,344970570,9520,9520,9520,9520,0
20241104,175000,344970570,9520,9520,9520,9520,0
20241104,174900,344970570,9520,9520,9520,9520,0
20241104,174800,344970570,9520,9520,9520,9520,0
20241104,174700,344970570,9520,9520,9520,9520,0
20241104,174600,344970570,9520,9520,9520,9520,0
20241104,174500,344970570,9520,9520,9520,9520,0
20241104,174400,344970570,9520,9520,9520,9520,0
20241104,174300,344970570,9520,9520,9520,9520,0
20241104,174200,344970570,9520,9520,9520,9520,0
20241104,174100,344970570,9520,9520,9520,9520,0
20241104,174000,344970570,9520,9520,9520,9520,0
20241104,173900,344970570,9520,9520,9520,9520,0
20241104,173800,344970570,9520,9520,9520,9520,0
20241104,173700,344970570,9520,9520,9520,9520,1106
20241104,173600,344970570,9520,9520,9520,9520,0
20241104,173500,344970570,9520,9520,9520,9520,0
20241104,173400,344970570,9520,9520,9520,9520,0
20241104,173300,344970570,9520,9520,9520,9520,0
20241104,173200,344970570,9520,9520,9520,9520,0
20241104,173100,344970570,9520,9520,9520,9520,0
20241104,173000,344970570,9520,9520,9520,9520,0
20241104,172900,344970570,9520,9520,9520,9520,0
20241104,172800,344970570,9520,9520,9520,9520,0
20241104,172700,344970570,9520,9520,9520,9520,0
20241104,172600,344970570,9520,9520,9520,9520,0
20241104,172500,344970570,9520,9520,9520,9520,0
20241104,172400,344970570,9520,9520,9520,9520,0
20241104,172300,344970570,9520,9520,9520,9520,0
20241104,172200,344970570,9520,9520,9520,9520,0
20241104,172100,344970570,9520,9520,9520,9520,0
20241104,172000,344970570,9520,9520,9520,9520,0
20241104,171900,344970570,9520,9520,9520,9520,0
20241104,171800,344970570,9520,9520,9520,9520,0
20241104,171700,344970570,9520,9520,9520,9520,0
20241104,171600,344970570,9520,9520,9520,9520,0
20241104,171500,344970570,9520,9520,9520,9520,0
20241104,171400,344970570,9520,9520,9520,9520,0
20241104,171300,344970570,9520,9520,9520,9520,0
20241104,171200,344970570,9520,9520,9520,9520,0
20241104,171100,344970570,9520,9520,9520,9520,0
20241104,171000,344970570,9520,9520,9520,9520,0
20241104,170900,344970570,9520,9520,9520,9520,0
20241104,170800,344970570,9520,9520,9520,9520,0
20241104,170700,344970570,9520,9520,9520,9520,1106
20241104,170600,344970570,9520,9520,9520,9520,0
20241104,170500,344970570,9520,9520,9520,9520,0
20241104,170400,344970570,9520,9520,9520,9520,0
20241104,170300,344970570,9520,9520,9520,9520,0
20241104,170200,344970570,9520,9520,9520,9520,0
20241104,170100,344970570,9520,9520,9520,9520,0
20241104,170000,344970570,9520,9520,9520,9520,0
20241104,165900,344970570,9520,9520,9520,9520,0
20241104,165800,344970570,9520,9520,9520,9520,0
20241104,165700,344970570,9520,9520,9520,9520,0
20241104,165600,344970570,9520,9520,9520,9520,0
20241104,165500,344970570,9520,9520,9520,9520,0
20241104,165400,344970570,9520,9520,9520,9520,0
20241104,165300,344970570,9520,9520,9520,9520,0
20241104,165200,344970570,9520,9520,9520,9520,0
20241104,165100,344970570,9520,9520,9520,9520,0
20241104,165000,344970570,9520,9520,9520,9520,0
20241104,164900,344970570,9520,9520,9520,9520,0
20241104,164800,344970570,9520,9520,9520,9520,0
20241104,164700,344970570,9520,9520,9520,9520,0
20241104,164600,344970570,9520,9520,9520,9520,0
20241104,164500,344970570,9520,9520,9520,9520,0
20241104,164400,344970570,9520,9520,9520,9520,0
20241104,164300,344970570,9520,9520,9520,9520,0
20241104,164200,344970570,9520,9520,9520,9520,0
20241104,164100,344970570,9520,9520,9520,9520,0
20241104,164000,344970570,9520,9520,9520,9520,0
20241104,163900,344970570,9520,9520,9520,9520,0
20241104,163800,344970570,9520,9520,9520,9520,0
20241104,163700,344970570,9520,9520,9520,9520,1106
20241104,163600,344970570,9520,9520,9520,9520,0
20241104,163500,344970570,9520,9520,9520,9520,0
20241104,163400,344970570,9520,9520,9520,9520,0
20241104,163300,344970570,9520,9520,9520,9520,0
20241104,163200,344970570,9520,9520,9520,9520,0
20241104,163100,344970570,9520,9520,9520,9520,0
20241104,163000,344970570,9520,9520,9520,9520,0
20241104,162900,344970570,9520,9520,9520,9520,0
20241104,162800,344970570,9520,9520,9520,9520,0
20241104,162700,344970570,9520,9520,9520,9520,0
20241104,162600,344970570,9520,9520,9520,9520,0
20241104,162500,344970570,9520,9520,9520,9520,0
20241104,162400,344970570,9520,9520,9520,9520,0
20241104,162300,344970570,9520,9520,9520,9520,0
20241104,162200,344970570,9520,9520,9520,9520,0
20241104,162100,344970570,9520,9520,9520,9520,0
20241104,162000,344970570,9520,9520,9520,9520,0
20241104,161900,344970570,9520,9520,9520,9520,0
20241104,161800,344970570,9520,9520,9520,9520,0
20241104,161700,344970570,9520,9520,9520,9520,0
20241104,161600,344970570,9520,9520,9520,9520,0
20241104,161500,344970570,9520,9520,9520,9520,0
20241104,161400,344970570,9520,9520,9520,9520,0
20241104,161300,344970570,9520,9520,9520,9520,0
20241104,161200,344970570,9520,9520,9520,9520,0
20241104,161100,344970570,9520,9520,9520,9520,0
20241104,161000,344970570,9520,9520,9520,9520,0
20241104,160900,344970570,9520,9520,9520,9520,0
20241104,160800,344970570,9520,9520,9520,9520,0
20241104,160700,344970570,9520,9520,9520,9520,1106
20241104,160600,344970570,9520,9520,9520,9520,0
20241104,160500,344970570,9520,9520,9520,9520,0
20241104,160400,344970570,9520,9520,9520,9520,0
20241104,160300,344970570,9520,9520,9520,9520,0
20241104,160200,344970570,9520,9520,9520,9520,0
20241104,160100,344970570,9520,9520,9520,9520,0
20241104,160000,344970570,9520,9520,9520,9520,0
20241104,155900,344970570,9520,9520,9520,9520,0
20241104,155800,344970570,9520,9520,9520,9520,0
20241104,155700,344970570,9520,9520,9520,9520,0
20241104,155600,344970570,9520,9520,9520,9520,0
20241104,155500,344970570,9520,9520,9520,9520,0
20241104,155400,344970570,9520,9520,9520,9520,0
20241104,155300,344970570,9520,9520,9520,9520,0
20241104,155200,344970570,9520,9520,9520,9520,0
20241104,155100,344970570,9520,9520,9520,9520,0
20241104,155000,344970570,9520,9520,9520,9520,0
20241104,154900,344970570,9520,9520,9520,9520,0
20241104,154800,344970570,9520,9520,9520,9520,0
20241104,154700,344970570,9520,9520,9520,9520,0
20241104,154600,344970570,9520,9520,9520,9520,0
20241104,154500,344970570,9520,9520,9520,9520,0
20241104,154400,344970570,9520,9520,9520,9520,0
20241104,154300,344970570,9520,9520,9520,9520,0
20241104,154200,344970570,9520,9520,9520,9520,0
20241104,154100,344970570,9520,9520,9520,9520,0
20241104,154000,344970570,9520,9520,9520,9520,0
20241104,153900,344970570,9520,9520,9520,9520,0
20241104,153800,344970570,9520,9520,9520,9520,0
20241104,153700,344970570,9520,9520,9520,9520,1106
20241104,153600,344970570,9520,9520,9520,9520,0
20241104,153500,344970570,9520,9520,9520,9520,0
20241104,153400,344970570,9520,9520,9520,9520,0
20241104,153300,344970570,9520,9520,9520,9520,0
20241104,153200,344970570,9520,9520,9520,9520,0
20241104,153100,344970570,9520,9520,9520,9520,0
20241104,153000,344970570,9520,9520,9520,9520,1106
20241104,152900,334441450,9520,9520,9520,9520,0
20241104,152800,334441450,9520,9520,9520,9520,0
20241104,152700,334441450,9520,9520,9520,9520,0
20241104,152600,334441450,9520,9520,9520,9520,0
20241104,152500,334441450,9520,9520,9520,9520,0
20241104,152400,334441450,9520,9520,9520,9520,0
20241104,152300,334441450,9520,9520,9520,9520,0
20241104,152200,334441450,9520,9520,9520,9520,0
20241104,152100,334441450,9520,9520,9520,9520,0
20241104,152000,334441450,9520,9520,9520,9520,0
20241104,151900,334441450,9520,9490,9520,9490,2937
20241104,151800,306559100,9470,9440,9490,9440,1430
20241104,151700,293007300,9470,9450,9470,9440,352
20241104,151600,289677250,9450,9440,9450,9440,121
20241104,151500,288534300,9440,9440,9440,9440,24
20241104,151400,288307740,9440,9440,9440,9440,23
20241104,151300,288090620,9440,9430,9440,9430,577
20241104,151200,282645090,9420,9420,9420,9420,0
20241104,151100,282645090,9420,9420,9430,9420,118
20241104,151000,281532530,9430,9370,9430,9370,155
20241104,150900,280074430,9370,9360,9370,9360,2
20241104,150800,280055700,9360,9360,9360,9360,1
20241104,150700,280046340,9350,9340,9350,9340,2
20241104,150600,280027650,9340,9340,9340,9340,1
20241104,150500,280018310,9330,9330,9330,9330,0
20241104,150400,280018310,9330,9330,9330,9330,0
20241104,150300,280018310,9330,9330,9330,9330,9
20241104,150200,279934340,9320,9320,9320,9320,9
20241104,150100,279850460,9320,9320,9320,9320,0
20241104,150000,279850460,9320,9320,9320,9310,53
20241104,145900,279356930,9390,9410,9410,9390,114
20241104,145800,278285100,9420,9450,9450,9420,762
20241104,145700,271103910,9450,9470,9470,9450,15
20241104,145600,270962140,9470,9450,9470,9450,1875
20241104,145500,253242990,9450,9410,9450,9400,2022
20241104,145400,234186790,9400,9400,9400,9400,152
20241104,145300,232757990,9400,9390,9400,9390,179
20241104,145200,231076120,9390,9330,9390,9330,403
20241104,145100,227292100,9360,9380,9380,9330,56
20241104,145000,226767000,9390,9380,9390,9380,50
20241104,144900,226297720,9380,9380,9400,9380,1697
20241104,144800,210366860,9370,9320,9370,9320,342
20241104,144700,207170090,9310,9310,9310,9310,0
20241104,144600,207170090,9310,9310,9310,9310,0
20241104,144500,207170090,9310,9310,9310,9310,0
20241104,144400,207170090,9310,9310,9310,9310,5
20241104,144300,207123540,9310,9310,9310,9310,2
20241104,144200,207104920,9320,9320,9320,9320,0
20241104,144100,207104920,9320,9320,9320,9320,50
20241104,144000,206638920,9320,9320,9320,9320,0
20241104,143900,206638920,9320,9320,9320,9320,250
20241104,143800,204308920,9310,9310,9310,9310,30
20241104,143700,204029620,9310,9310,9310,9310,160
20241104,143600,202540020,9300,9300,9300,9300,0
20241104,143500,202540020,9300,9300,9300,9300,195
20241104,143400,200726520,9300,9300,9300,9300,238
20241104,143300,198513120,9310,9310,9310,9310,0
20241104,143200,198513120,9310,9310,9310,9310,0
20241104,143100,198513120,9310,9310,9310,9310,0
20241104,143000,198513120,9310,9310,9310,9310,0
20241104,142900,198513120,9310,9310,9310,9310,0
20241104,142800,198513120,9310,9310,9310,9310,1
20241104,142700,198503810,9280,9280,9280,9280,0
20241104,142600,198503810,9280,9300,9300,9280,110
20241104,142500,197481630,9310,9310,9310,9310,0
20241104,142400,197481630,9310,9310,9310,9310,15
20241104,142300,197341980,9300,9300,9300,9300,0
20241104,142200,197341980,9300,9300,9300,9300,0
20241104,142100,197341980,9300,9300,9300,9300,0
20241104,142000,197341980,9300,9300,9300,9300,0
20241104,141900,197341980,9300,9300,9300,9300,0
20241104,141800,197341980,9300,9300,9300,9300,125
20241104,141700,196179480,9300,9300,9300,9300,0
20241104,141600,196179480,9300,9300,9300,9300,6
20241104,141500,196123680,9300,9300,9300,9300,20
20241104,141400,195937680,9300,9300,9300,9300,0
20241104,141300,195937680,9300,9300,9300,9300,0
20241104,141200,195937680,9300,9300,9300,9300,0
20241104,141100,195937680,9300,9300,9300,9300,0
20241104,141000,195937680,9300,9300,9300,9300,0
20241104,140900,195937680,9300,9300,9300,9300,0
20241104,140800,195937680,9300,9300,9300,9300,0
20241104,140700,195937680,9300,9300,9300,9300,0
20241104,140600,195937680,9300,9300,9300,9300,0
20241104,140500,195937680,9300,9300,9300,9300,74
20241104,140400,195249480,9300,9300,9300,9300,0
20241104,140300,195249480,9300,9300,9300,9300,0
20241104,140200,195249480,9300,9300,9300,9300,0
20241104,140100,195249480,9300,9300,9300,9300,0
20241104,140000,195249480,9300,9300,9300,9300,3
20241104,135900,195221580,9300,9300,9300,9300,0
20241104,135800,195221580,9300,9300,9300,9300,0
20241104,135700,195221580,9300,9300,9300,9300,0
20241104,135600,195221580,9300,9300,9300,9300,0
20241104,135500,195221580,9300,9300,9300,9300,1
20241104,135400,195212280,9290,9290,9290,9290,0
20241104,135300,195212280,9290,9290,9290,9290,0
20241104,135200,195212280,9290,9290,9290,9290,0
20241104,135100,195212280,9290,9290,9290,9290,0
20241104,135000,195212280,9290,9290,9290,9290,0
20241104,134900,195212280,9290,9290,9290,9290,35
20241104,134800,194887130,9290,9290,9290,9290,0
20241104,134700,194887130,9290,9290,9290,9290,0
20241104,134600,194887130,9290,9290,9290,9290,0
20241104,134500,194887130,9290,9290,9290,9290,100
20241104,134400,193958130,9290,9290,9290,9290,0
20241104,134300,193958130,9290,9290,9290,9290,0
20241104,134200,193958130,9290,9290,9290,9290,10
20241104,134100,193865230,9290,9290,9290,9290,0
20241104,134000,193865230,9290,9290,9290,9290,107
20241104,133900,192871200,9290,9290,9290,9290,0
20241104,133800,192871200,9290,9290,9290,9290,1
20241104,133700,192861910,9290,9290,9290,9290,0
20241104,133600,192861910,9290,9290,9290,9290,1
20241104,133500,192852620,9290,9290,9290,9290,0
20241104,133400,192852620,9290,9290,9290,9290,0
20241104,133300,192852620,9290,9290,9290,9290,0
20241104,133200,192852620,9290,9290,9290,9290,0
20241104,133100,192852620,9290,9290,9290,9290,1
20241104,133000,192843330,9290,9290,9290,9290,0
20241104,132900,192843330,9290,9290,9290,9290,0
20241104,132800,192843330,9290,9290,9290,9290,0
20241104,132700,192843330,9290,9290,9290,9290,1
20241104,132600,192834040,9290,9290,9290,9290,0
20241104,132500,192834040,9290,9290,9290,9290,0
20241104,132400,192834040,9290,9280,9290,9280,281
20241104,132300,190224740,9280,9280,9280,9280,0
20241104,132200,190224740,9280,9280,9280,9280,0
20241104,132100,190224740,9280,9280,9280,9280,0
20241104,132000,190224740,9280,9280,9280,9280,0
20241104,131900,190224740,9280,9280,9280,9280,100
20241104,131800,189296740,9290,9290,9290,9290,0
20241104,131700,189296740,9290,9290,9290,9290,39
20241104,131600,188934430,9290,9290,9290,9290,0
20241104,131500,188934430,9290,9290,9290,9290,0
20241104,131400,188934430,9290,9290,9290,9290,0
20241104,131300,188934430,9290,9290,9290,9290,0
20241104,131200,188934430,9290,9290,9290,9290,197
20241104,131100,187104300,9290,9290,9290,9290,0
20241104,131000,187104300,9290,9290,9290,9290,0
20241104,130900,187104300,9290,9290,9290,9290,0
20241104,130800,187104300,9290,9290,9290,9290,0
20241104,130700,187104300,9290,9300,9300,9290,201
20241104,130600,185236750,9300,9300,9300,9300,1
20241104,130500,185227450,9300,9300,9300,9300,1
20241104,130400,185218150,9300,9290,9300,9290,173
20241104,130300,183610250,9300,9300,9300,9300,3
20241104,130200,183582350,9300,9300,9300,9300,0
20241104,130100,183582350,9300,9300,9300,9300,0
20241104,130000,183582350,9300,9300,9300,9300,141
20241104,125900,182271050,9300,9300,9300,9300,0
20241104,125800,182271050,9300,9300,9300,9300,0
20241104,125700,182271050,9300,9300,9300,9300,0
20241104,125600,182271050,9300,9300,9300,9300,0
20241104,125500,182271050,9300,9300,9300,9300,1
20241104,125400,182261750,9300,9300,9300,9300,0
20241104,125300,182261750,9300,9300,9300,9300,0
20241104,125200,182261750,9300,9300,9300,9300,0
20241104,125100,182261750,9300,9300,9300,9300,0
20241104,125000,182261750,9300,9300,9300,9300,0
20241104,124900,182261750,9300,9300,9300,9300,0
20241104,124800,182261750,9300,9300,9300,9300,0
20241104,124700,182261750,9300,9300,9300,9300,0
20241104,124600,182261750,9300,9300,9300,9300,1
20241104,124500,182252450,9300,9300,9300,9300,1
20241104,124400,182243150,9300,9300,9300,9300,2
20241104,124300,182224550,9290,9290,9290,9290,0
20241104,124200,182224550,9290,9290,9290,9290,50
20241104,124100,181760050,9310,9310,9310,9310,0
20241104,124000,181760050,9310,9310,9310,9310,0
20241104,123900,181760050,9310,9310,9310,9310,1000
20241104,123800,172450050,9350,9350,9350,9350,0
20241104,123700,172450050,9350,9350,9350,9350,1
20241104,123600,172440700,9360,9360,9360,9360,0
20241104,123500,172440700,9360,9360,9360,9360,0
20241104,123400,172440700,9360,9360,9360,9360,6
20241104,123300,172384540,9360,9360,9360,9360,0
20241104,123200,172384540,9360,9380,9380,9360,74
20241104,123100,171691190,9380,9380,9380,9380,0
20241104,123000,171691190,9380,9380,9380,9380,0
20241104,122900,171691190,9380,9380,9380,9380,0
20241104,122800,171691190,9380,9380,9380,9380,1
20241104,122700,171681810,9370,9370,9370,9370,1
20241104,122600,171672440,9380,9380,9380,9380,0
20241104,122500,171672440,9380,9380,9380,9380,1
20241104,122400,171663060,9380,9380,9380,9380,0
20241104,122300,171663060,9380,9380,9380,9380,0
20241104,122200,171663060,9380,9390,9390,9380,59
20241104,122100,171109550,9400,9400,9400,9400,12
20241104,122000,170996750,9400,9400,9400,9400,130
20241104,121900,169774750,9400,9400,9400,9400,100
20241104,121800,168834750,9400,9400,9400,9400,66
20241104,121700,168214350,9390,9400,9400,9390,60
20241104,121600,167650730,9400,9400,9400,9400,9
20241104,121500,167566130,9400,9300,9400,9300,1466
20241104,121400,153824680,9290,9290,9290,9290,0
20241104,121300,153824680,9290,9290,9290,9290,0
20241104,121200,153824680,9290,9290,9290,9290,60
20241104,121100,153267280,9290,9290,9290,9290,1
20241104,121000,153257990,9280,9280,9280,9280,0
20241104,120900,153257990,9280,9280,9280,9280,0
20241104,120800,153257990,9280,9280,9280,9280,70
20241104,120700,152608390,9290,9290,9290,9290,0
20241104,120600,152608390,9290,9290,9290,9290,0
20241104,120500,152608390,9290,9290,9290,9290,0
20241104,120400,152608390,9290,9290,9290,9290,0
20241104,120300,152608390,9290,9290,9290,9290,1
20241104,120200,152599100,9270,9270,9270,9270,2
20241104,120100,152580560,9270,9270,9270,9270,0
20241104,120000,152580560,9270,9270,9270,9270,1
20241104,115900,152571290,9290,9290,9290,9290,15
20241104,115800,152431940,9260,9260,9260,9260,0
20241104,115700,152431940,9260,9270,9270,9260,113
20241104,115600,151384560,9270,9270,9270,9270,0
20241104,115500,151384560,9270,9270,9270,9270,1
20241104,115400,151375290,9270,9270,9270,9270,0
20241104,115300,151375290,9270,9270,9270,9270,0
20241104,115200,151375290,9270,9300,9300,9270,403
20241104,115100,147637800,9280,9340,9340,9280,73
20241104,115000,146956060,9340,9310,9350,9310,32
20241104,114900,146657200,9330,9330,9340,9310,108
20241104,114800,145648710,9310,9310,9320,9310,12
20241104,114700,145536890,9320,9300,9320,9300,34
20241104,114600,145220670,9300,9280,9300,9280,200
20241104,114500,143364470,9280,9270,9280,9270,116
20241104,114400,142288080,9250,9260,9260,9250,60
20241104,114300,141732570,9260,9260,9260,9260,0
20241104,114200,141732570,9260,9260,9260,9260,0
20241104,114100,141732570,9260,9260,9260,9260,0
20241104,114000,141732570,9260,9260,9260,9260,0
20241104,113900,141732570,9260,9260,9260,9260,0
20241104,113800,141732570,9260,9260,9260,9260,0
20241104,113700,141732570,9260,9290,9290,9260,718
20241104,113600,135073390,9290,9290,9290,9290,0
20241104,113500,135073390,9290,9290,9290,9290,0
20241104,113400,135073390,9290,9290,9290,9290,26
20241104,113300,134831850,9290,9290,9290,9290,0
20241104,113200,134831850,9290,9290,9290,9290,4
20241104,113100,134794690,9290,9300,9300,9290,137
20241104,113000,133521240,9300,9300,9300,9300,8
20241104,112900,133446840,9310,9310,9310,9310,10
20241104,112800,133353740,9310,9310,9310,9310,0
20241104,112700,133353740,9310,9260,9310,9260,65
20241104,112600,132750360,9240,9240,9240,9240,1
20241104,112500,132741120,9260,9260,9260,9260,0
20241104,112400,132741120,9260,9260,9260,9260,0
20241104,112300,132741120,9260,9260,9260,9260,0
20241104,112200,132741120,9260,9260,9260,9260,0
20241104,112100,132741120,9260,9260,9260,9220,7
20241104,112000,132676420,9260,9220,9260,9220,1401
20241104,111900,119734880,9220,9210,9220,9210,61
20241104,111800,119172500,9150,9150,9150,9150,0
20241104,111700,119172500,9150,9170,9170,9150,51
20241104,111600,118705830,9150,9220,9220,9120,144
20241104,111500,117386990,9230,9230,9230,9230,50
20241104,111400,116925490,9270,9260,9270,9260,2
20241104,111300,116906960,9280,9290,9290,9260,88
20241104,111200,116091040,9340,9340,9340,9340,0
20241104,111100,116091040,9340,9310,9350,9310,35
20241104,111000,115764770,9310,9290,9310,9280,49
20241104,110900,115309450,9350,9270,9350,9260,106
20241104,110800,114321230,9260,9260,9260,9260,0
20241104,110700,114321230,9260,9260,9260,9260,167
20241104,110600,112774810,9290,9320,9340,9280,125
20241104,110500,111611600,9370,9380,9380,9370,151
20241104,110400,110195390,9380,9370,9390,9370,896
20241104,110300,101792430,9360,9330,9360,9330,702
20241104,110200,95233780,9320,9290,9320,9290,680
20241104,110100,88907720,9290,9250,9290,9250,888
20241104,110000,80666690,9230,9230,9230,9230,18
20241104,105900,80500550,9220,9220,9220,9220,0
20241104,105800,80500550,9220,9220,9220,9220,4
20241104,105700,80463670,9230,9230,9230,9230,0
20241104,105600,80463670,9230,9250,9250,9230,15
20241104,105500,80325020,9260,9220,9260,9220,2
20241104,105400,80306540,9260,9260,9260,9260,1
20241104,105300,80297280,9220,9280,9280,9220,7
20241104,105200,80232580,9240,9280,9280,9240,119
20241104,105100,79130920,9280,9250,9290,9250,1629
20241104,105000,64036140,9240,9190,9240,9190,527
20241104,104900,59177660,9180,9170,9180,9170,390
20241104,104800,55600380,9140,9130,9140,9130,12
20241104,104700,55490730,9170,9170,9170,9170,0
20241104,104600,55490730,9170,9170,9170,9170,1
20241104,104500,55481560,9170,9170,9170,9120,16
20241104,104400,55335020,9130,9130,9170,9130,14
20241104,104300,55206920,9170,9170,9170,9170,0
20241104,104200,55206920,9170,9170,9170,9170,1
20241104,104100,55197750,9130,9130,9130,9130,1
20241104,104000,55188620,9200,9200,9200,9200,29
20241104,103900,54921820,9200,9230,9280,9200,200
20241104,103800,53071170,9210,9140,9210,9140,1381
20241104,103700,40389900,9150,9090,9150,9090,593
20241104,103600,34990600,9090,9070,9090,9070,72
20241104,103500,34337180,9060,9060,9060,9060,3
20241104,103400,34310000,9060,9060,9060,9060,0
20241104,103300,34310000,9060,9060,9060,9060,0
20241104,103200,34310000,9060,9060,9060,9060,8
20241104,103100,34237520,9060,9050,9060,9050,410
20241104,103000,30525920,9060,9060,9060,9060,0
20241104,102900,30525920,9060,9060,9060,9060,0
20241104,102800,30525920,9060,9060,9060,9060,0
20241104,102700,30525920,9060,9060,9060,9060,0
20241104,102600,30525920,9060,9060,9060,9060,0
20241104,102500,30525920,9060,9060,9060,9060,1
20241104,102400,30516860,9070,9070,9070,9070,0
20241104,102300,30516860,9070,9040,9070,9040,679
20241104,102200,24372610,9040,9020,9040,9020,4
20241104,102100,24336500,9010,9010,9010,9010,7
20241104,102000,24273430,9010,9010,9010,9010,0
20241104,101900,24273430,9010,8980,9010,8980,408
20241104,101800,20600420,8970,8970,8970,8970,5
20241104,101700,20555570,8970,8970,8970,8970,477
20241104,101600,16276880,8970,8970,8970,8970,1
20241104,101500,16267910,8970,8970,8970,8970,1
20241104,101400,16258940,8960,8960,8960,8960,0
20241104,101300,16258940,8960,8960,8960,8960,0
20241104,101200,16258940,8960,8960,8960,8960,0
20241104,101100,16258940,8960,8960,8960,8960,0
20241104,101000,16258940,8960,8960,8960,8960,0
20241104,100900,16258940,8960,8960,8960,8960,1
20241104,100800,16249980,8950,8950,8950,8950,0
20241104,100700,16249980,8950,8940,8950,8940,53
20241104,100600,15775970,8920,8920,8920,8920,0
20241104,100500,15775970,8920,8920,8920,8920,0
20241104,100400,15775970,8920,8920,8920,8920,0
20241104,100300,15775970,8920,8920,8920,8920,0
20241104,100200,15775970,8920,8920,8920,8920,1
20241104,100100,15767050,8940,8930,8940,8930,2
20241104,100000,15749180,8920,8920,8920,8920,0
20241104,095900,15749180,8920,8920,8920,8920,0
20241104,095800,15749180,8920,8920,8920,8920,0
20241104,095700,15749180,8920,8920,8920,8920,0
20241104,095600,15749180,8920,8920,8920,8920,0
20241104,095500,15749180,8920,8920,8920,8920,0
20241104,095400,15749180,8920,8920,8920,8920,0
20241104,095300,15749180,8920,8920,8920,8920,0
20241104,095200,15749180,8920,8920,8920,8920,0
20241104,095100,15749180,8920,8920,8920,8920,0
20241104,095000,15749180,8920,8930,8930,8920,114
20241104,094900,14732280,8950,8950,8950,8950,0
20241104,094800,14732280,8950,8950,8950,8950,0
20241104,094700,14732280,8950,8950,8950,8950,0
20241104,094600,14732280,8950,8950,8950,8950,0
20241104,094500,14732280,8950,8920,8950,8920,132
20241104,094400,13554750,8900,8900,8900,8900,0
20241104,094300,13554750,8900,8900,8900,8900,0
20241104,094200,13554750,8900,8900,8900,8900,0
20241104,094100,13554750,8900,8900,8900,8900,111
20241104,094000,12566850,8900,8900,8900,8900,0
20241104,093900,12566850,8900,8900,8900,8900,0
20241104,093800,12566850,8900,8900,8900,8900,0
20241104,093700,12566850,8900,8900,8900,8900,0
20241104,093600,12566850,8900,8900,8900,8900,1
20241104,093500,12557950,8890,8870,8890,8830,49
20241104,093400,12122420,8830,8850,8870,8820,118
20241104,093300,11078960,8890,8890,8890,8860,4
20241104,093200,11043430,8850,8850,8850,8850,0
20241104,093100,11043430,8850,8850,8850,8850,0
20241104,093000,11043430,8850,8850,8850,8850,0
20241104,092900,11043430,8850,8830,8850,8830,15
20241104,092800,10910700,8850,8850,8850,8850,0
20241104,092700,10910700,8850,8830,8850,8830,101
20241104,092600,10016870,8850,8820,8850,8820,2
20241104,092500,9999200,8850,8850,8850,8850,0
20241104,092400,9999200,8850,8850,8850,8850,0
20241104,092300,9999200,8850,8850,8850,8850,0
20241104,092200,9999200,8850,8850,8850,8850,0
20241104,092100,9999200,8850,8850,8850,8850,0
20241104,092000,9999200,8850,8850,8850,8850,0
20241104,091900,9999200,8850,8850,8850,8850,0
20241104,091800,9999200,8850,8850,8850,8850,0
20241104,091700,9999200,8850,8850,8850,8850,0
20241104,091600,9999200,8850,8850,8850,8850,0
20241104,091500,9999200,8850,8850,8850,8850,0
20241104,091400,9999200,8850,8850,8850,8850,0
20241104,091300,9999200,8850,8850,8850,8850,0
20241104,091200,9999200,8850,8850,8850,8850,0
20241104,091100,9999200,8850,8840,8850,8800,115
20241104,091000,8982750,8850,8850,8850,8850,0
20241104,090900,8982750,8850,8850,8850,8850,187
20241104,090800,7327800,8850,8850,8850,8850,0
20241104,090700,7327800,8850,8850,8850,8850,0
20241104,090600,7327800,8850,8850,8850,8850,113
20241104,090500,6327750,8850,8850,8850,8850,0
20241104,090400,6327750,8850,8850,8850,8850,23
20241104,090300,6124200,8850,8850,8850,8850,0
20241104,090200,6124200,8850,8850,8850,8850,0
20241104,090100,6124200,8850,8850,8850,8850,0
20241104,090000,6124200,8850,8850,8850,8850,692