KissMeData/066310/min/candle-20241104.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241104,194100,24594630,6810,6810,6810,6810,18
20241104,194000,24594630,6810,6810,6810,6810,0
20241104,193900,24594630,6810,6810,6810,6810,0
20241104,193800,24594630,6810,6810,6810,6810,0
20241104,193700,24594630,6810,6810,6810,6810,0
20241104,193600,24594630,6810,6810,6810,6810,0
20241104,193500,24594630,6810,6810,6810,6810,0
20241104,193400,24594630,6810,6810,6810,6810,0
20241104,193300,24594630,6810,6810,6810,6810,0
20241104,193200,24594630,6810,6810,6810,6810,0
20241104,193100,24594630,6810,6810,6810,6810,0
20241104,193000,24594630,6810,6810,6810,6810,0
20241104,192900,24594630,6810,6810,6810,6810,0
20241104,192800,24594630,6810,6810,6810,6810,0
20241104,192700,24594630,6810,6810,6810,6810,0
20241104,192600,24594630,6810,6810,6810,6810,0
20241104,192500,24594630,6810,6810,6810,6810,0
20241104,192400,24594630,6810,6810,6810,6810,0
20241104,192300,24594630,6810,6810,6810,6810,0
20241104,192200,24594630,6810,6810,6810,6810,0
20241104,192100,24594630,6810,6810,6810,6810,0
20241104,192000,24594630,6810,6810,6810,6810,0
20241104,191900,24594630,6810,6810,6810,6810,0
20241104,191800,24594630,6810,6810,6810,6810,0
20241104,191700,24594630,6810,6810,6810,6810,0
20241104,191600,24594630,6810,6810,6810,6810,0
20241104,191500,24594630,6810,6810,6810,6810,0
20241104,191400,24594630,6810,6810,6810,6810,0
20241104,191300,24594630,6810,6810,6810,6810,0
20241104,191200,24594630,6810,6810,6810,6810,0
20241104,191100,24594630,6810,6810,6810,6810,18
20241104,191000,24594630,6810,6810,6810,6810,0
20241104,190900,24594630,6810,6810,6810,6810,0
20241104,190800,24594630,6810,6810,6810,6810,0
20241104,190700,24594630,6810,6810,6810,6810,0
20241104,190600,24594630,6810,6810,6810,6810,0
20241104,190500,24594630,6810,6810,6810,6810,0
20241104,190400,24594630,6810,6810,6810,6810,0
20241104,190300,24594630,6810,6810,6810,6810,0
20241104,190200,24594630,6810,6810,6810,6810,0
20241104,190100,24594630,6810,6810,6810,6810,0
20241104,190000,24594630,6810,6810,6810,6810,0
20241104,185900,24594630,6810,6810,6810,6810,0
20241104,185800,24594630,6810,6810,6810,6810,0
20241104,185700,24594630,6810,6810,6810,6810,0
20241104,185600,24594630,6810,6810,6810,6810,0
20241104,185500,24594630,6810,6810,6810,6810,0
20241104,185400,24594630,6810,6810,6810,6810,0
20241104,185300,24594630,6810,6810,6810,6810,0
20241104,185200,24594630,6810,6810,6810,6810,0
20241104,185100,24594630,6810,6810,6810,6810,0
20241104,185000,24594630,6810,6810,6810,6810,0
20241104,184900,24594630,6810,6810,6810,6810,0
20241104,184800,24594630,6810,6810,6810,6810,0
20241104,184700,24594630,6810,6810,6810,6810,0
20241104,184600,24594630,6810,6810,6810,6810,0
20241104,184500,24594630,6810,6810,6810,6810,0
20241104,184400,24594630,6810,6810,6810,6810,0
20241104,184300,24594630,6810,6810,6810,6810,0
20241104,184200,24594630,6810,6810,6810,6810,0
20241104,184100,24594630,6810,6810,6810,6810,18
20241104,184000,24594630,6810,6810,6810,6810,0
20241104,183900,24594630,6810,6810,6810,6810,0
20241104,183800,24594630,6810,6810,6810,6810,0
20241104,183700,24594630,6810,6810,6810,6810,0
20241104,183600,24594630,6810,6810,6810,6810,0
20241104,183500,24594630,6810,6810,6810,6810,0
20241104,183400,24594630,6810,6810,6810,6810,0
20241104,183300,24594630,6810,6810,6810,6810,0
20241104,183200,24594630,6810,6810,6810,6810,0
20241104,183100,24594630,6810,6810,6810,6810,0
20241104,183000,24594630,6810,6810,6810,6810,0
20241104,182900,24594630,6810,6810,6810,6810,0
20241104,182800,24594630,6810,6810,6810,6810,0
20241104,182700,24594630,6810,6810,6810,6810,0
20241104,182600,24594630,6810,6810,6810,6810,0
20241104,182500,24594630,6810,6810,6810,6810,0
20241104,182400,24594630,6810,6810,6810,6810,0
20241104,182300,24594630,6810,6810,6810,6810,0
20241104,182200,24594630,6810,6810,6810,6810,0
20241104,182100,24594630,6810,6810,6810,6810,0
20241104,182000,24594630,6810,6810,6810,6810,0
20241104,181900,24594630,6810,6810,6810,6810,0
20241104,181800,24594630,6810,6810,6810,6810,0
20241104,181700,24594630,6810,6810,6810,6810,0
20241104,181600,24594630,6810,6810,6810,6810,0
20241104,181500,24594630,6810,6810,6810,6810,0
20241104,181400,24594630,6810,6810,6810,6810,0
20241104,181300,24594630,6810,6810,6810,6810,0
20241104,181200,24594630,6810,6810,6810,6810,0
20241104,181100,24594630,6810,6810,6810,6810,18
20241104,181000,24594630,6810,6810,6810,6810,0
20241104,180900,24594630,6810,6810,6810,6810,0
20241104,180800,24594630,6810,6810,6810,6810,0
20241104,180700,24594630,6810,6810,6810,6810,0
20241104,180600,24594630,6810,6810,6810,6810,0
20241104,180500,24594630,6810,6810,6810,6810,0
20241104,180400,24594630,6810,6810,6810,6810,0
20241104,180300,24594630,6810,6810,6810,6810,0
20241104,180200,24594630,6810,6810,6810,6810,0
20241104,180100,24594630,6810,6810,6810,6810,0
20241104,180000,24594630,6810,6810,6810,6810,0
20241104,175900,24594630,6810,6810,6810,6810,0
20241104,175800,24594630,6810,6810,6810,6810,0
20241104,175700,24594630,6810,6810,6810,6810,0
20241104,175600,24594630,6810,6810,6810,6810,0
20241104,175500,24594630,6810,6810,6810,6810,0
20241104,175400,24594630,6810,6810,6810,6810,0
20241104,175300,24594630,6810,6810,6810,6810,0
20241104,175200,24594630,6810,6810,6810,6810,0
20241104,175100,24594630,6810,6810,6810,6810,0
20241104,175000,24594630,6810,6810,6810,6810,0
20241104,174900,24594630,6810,6810,6810,6810,0
20241104,174800,24594630,6810,6810,6810,6810,0
20241104,174700,24594630,6810,6810,6810,6810,0
20241104,174600,24594630,6810,6810,6810,6810,0
20241104,174500,24594630,6810,6810,6810,6810,0
20241104,174400,24594630,6810,6810,6810,6810,0
20241104,174300,24594630,6810,6810,6810,6810,0
20241104,174200,24594630,6810,6810,6810,6810,0
20241104,174100,24594630,6810,6810,6810,6810,18
20241104,174000,24594630,6810,6810,6810,6810,0
20241104,173900,24594630,6810,6810,6810,6810,0
20241104,173800,24594630,6810,6810,6810,6810,0
20241104,173700,24594630,6810,6810,6810,6810,0
20241104,173600,24594630,6810,6810,6810,6810,0
20241104,173500,24594630,6810,6810,6810,6810,0
20241104,173400,24594630,6810,6810,6810,6810,0
20241104,173300,24594630,6810,6810,6810,6810,0
20241104,173200,24594630,6810,6810,6810,6810,0
20241104,173100,24594630,6810,6810,6810,6810,0
20241104,173000,24594630,6810,6810,6810,6810,0
20241104,172900,24594630,6810,6810,6810,6810,0
20241104,172800,24594630,6810,6810,6810,6810,0
20241104,172700,24594630,6810,6810,6810,6810,0
20241104,172600,24594630,6810,6810,6810,6810,0
20241104,172500,24594630,6810,6810,6810,6810,0
20241104,172400,24594630,6810,6810,6810,6810,0
20241104,172300,24594630,6810,6810,6810,6810,0
20241104,172200,24594630,6810,6810,6810,6810,0
20241104,172100,24594630,6810,6810,6810,6810,0
20241104,172000,24594630,6810,6810,6810,6810,0
20241104,171900,24594630,6810,6810,6810,6810,0
20241104,171800,24594630,6810,6810,6810,6810,0
20241104,171700,24594630,6810,6810,6810,6810,0
20241104,171600,24594630,6810,6810,6810,6810,0
20241104,171500,24594630,6810,6810,6810,6810,0
20241104,171400,24594630,6810,6810,6810,6810,0
20241104,171300,24594630,6810,6810,6810,6810,0
20241104,171200,24594630,6810,6810,6810,6810,0
20241104,171100,24594630,6810,6810,6810,6810,18
20241104,171000,24594630,6810,6810,6810,6810,0
20241104,170900,24594630,6810,6810,6810,6810,0
20241104,170800,24594630,6810,6810,6810,6810,0
20241104,170700,24594630,6810,6810,6810,6810,0
20241104,170600,24594630,6810,6810,6810,6810,0
20241104,170500,24594630,6810,6810,6810,6810,0
20241104,170400,24594630,6810,6810,6810,6810,0
20241104,170300,24594630,6810,6810,6810,6810,0
20241104,170200,24594630,6810,6810,6810,6810,0
20241104,170100,24594630,6810,6810,6810,6810,0
20241104,170000,24594630,6810,6810,6810,6810,0
20241104,165900,24594630,6810,6810,6810,6810,0
20241104,165800,24594630,6810,6810,6810,6810,0
20241104,165700,24594630,6810,6810,6810,6810,0
20241104,165600,24594630,6810,6810,6810,6810,0
20241104,165500,24594630,6810,6810,6810,6810,0
20241104,165400,24594630,6810,6810,6810,6810,0
20241104,165300,24594630,6810,6810,6810,6810,0
20241104,165200,24594630,6810,6810,6810,6810,0
20241104,165100,24594630,6810,6810,6810,6810,0
20241104,165000,24594630,6810,6810,6810,6810,0
20241104,164900,24594630,6810,6810,6810,6810,0
20241104,164800,24594630,6810,6810,6810,6810,0
20241104,164700,24594630,6810,6810,6810,6810,0
20241104,164600,24594630,6810,6810,6810,6810,0
20241104,164500,24594630,6810,6810,6810,6810,0
20241104,164400,24594630,6810,6810,6810,6810,0
20241104,164300,24594630,6810,6810,6810,6810,0
20241104,164200,24594630,6810,6810,6810,6810,0
20241104,164100,24594630,6810,6810,6810,6810,18
20241104,164000,24594630,6810,6810,6810,6810,0
20241104,163900,24594630,6810,6810,6810,6810,0
20241104,163800,24594630,6810,6810,6810,6810,0
20241104,163700,24594630,6810,6810,6810,6810,0
20241104,163600,24594630,6810,6810,6810,6810,0
20241104,163500,24594630,6810,6810,6810,6810,0
20241104,163400,24594630,6810,6810,6810,6810,0
20241104,163300,24594630,6810,6810,6810,6810,0
20241104,163200,24594630,6810,6810,6810,6810,0
20241104,163100,24594630,6810,6810,6810,6810,0
20241104,163000,24594630,6810,6810,6810,6810,0
20241104,162900,24594630,6810,6810,6810,6810,0
20241104,162800,24594630,6810,6810,6810,6810,0
20241104,162700,24594630,6810,6810,6810,6810,0
20241104,162600,24594630,6810,6810,6810,6810,0
20241104,162500,24594630,6810,6810,6810,6810,0
20241104,162400,24594630,6810,6810,6810,6810,0
20241104,162300,24594630,6810,6810,6810,6810,0
20241104,162200,24594630,6810,6810,6810,6810,0
20241104,162100,24594630,6810,6810,6810,6810,0
20241104,162000,24594630,6810,6810,6810,6810,0
20241104,161900,24594630,6810,6810,6810,6810,0
20241104,161800,24594630,6810,6810,6810,6810,0
20241104,161700,24594630,6810,6810,6810,6810,0
20241104,161600,24594630,6810,6810,6810,6810,0
20241104,161500,24594630,6810,6810,6810,6810,0
20241104,161400,24594630,6810,6810,6810,6810,0
20241104,161300,24594630,6810,6810,6810,6810,0
20241104,161200,24594630,6810,6810,6810,6810,0
20241104,161100,24594630,6810,6810,6810,6810,18
20241104,161000,24594630,6810,6810,6810,6810,0
20241104,160900,24594630,6810,6810,6810,6810,0
20241104,160800,24594630,6810,6810,6810,6810,0
20241104,160700,24594630,6810,6810,6810,6810,0
20241104,160600,24594630,6810,6810,6810,6810,0
20241104,160500,24594630,6810,6810,6810,6810,0
20241104,160400,24594630,6810,6810,6810,6810,0
20241104,160300,24594630,6810,6810,6810,6810,0
20241104,160200,24594630,6810,6810,6810,6810,0
20241104,160100,24594630,6810,6810,6810,6810,0
20241104,160000,24594630,6810,6810,6810,6810,0
20241104,155900,24594630,6810,6810,6810,6810,0
20241104,155800,24594630,6810,6810,6810,6810,0
20241104,155700,24594630,6810,6810,6810,6810,0
20241104,155600,24594630,6810,6810,6810,6810,0
20241104,155500,24594630,6810,6810,6810,6810,0
20241104,155400,24594630,6810,6810,6810,6810,0
20241104,155300,24594630,6810,6810,6810,6810,0
20241104,155200,24594630,6810,6810,6810,6810,0
20241104,155100,24594630,6810,6810,6810,6810,0
20241104,155000,24594630,6810,6810,6810,6810,0
20241104,154900,24594630,6810,6810,6810,6810,0
20241104,154800,24594630,6810,6810,6810,6810,0
20241104,154700,24594630,6810,6810,6810,6810,0
20241104,154600,24594630,6810,6810,6810,6810,0
20241104,154500,24594630,6810,6810,6810,6810,0
20241104,154400,24594630,6810,6810,6810,6810,0
20241104,154300,24594630,6810,6810,6810,6810,0
20241104,154200,24594630,6810,6810,6810,6810,0
20241104,154100,24594630,6810,6810,6810,6810,18
20241104,154000,24594630,6810,6810,6810,6810,0
20241104,153900,24594630,6810,6810,6810,6810,0
20241104,153800,24594630,6810,6810,6810,6810,0
20241104,153700,24594630,6810,6810,6810,6810,0
20241104,153600,24594630,6810,6810,6810,6810,0
20241104,153500,24594630,6810,6810,6810,6810,0
20241104,153400,24594630,6810,6810,6810,6810,0
20241104,153300,24594630,6810,6810,6810,6810,0
20241104,153200,24594630,6810,6810,6810,6810,0
20241104,153100,24594630,6810,6810,6810,6810,0
20241104,153000,24594630,6810,6810,6810,6810,18
20241104,152900,24472050,6810,6810,6810,6810,0
20241104,152800,24472050,6810,6810,6810,6810,0
20241104,152700,24472050,6810,6810,6810,6810,0
20241104,152600,24472050,6810,6810,6810,6810,0
20241104,152500,24472050,6810,6810,6810,6810,0
20241104,152400,24472050,6810,6810,6810,6810,0
20241104,152300,24472050,6810,6810,6810,6810,0
20241104,152200,24472050,6810,6810,6810,6810,0
20241104,152100,24472050,6810,6810,6810,6810,0
20241104,152000,24472050,6810,6810,6810,6810,0
20241104,151900,24472050,6810,6810,6810,6810,0
20241104,151800,24472050,6810,6810,6810,6810,0
20241104,151700,24472050,6810,6810,6810,6810,0
20241104,151600,24472050,6810,6810,6810,6810,0
20241104,151500,24472050,6810,6810,6810,6810,0
20241104,151400,24472050,6810,6810,6810,6810,0
20241104,151300,24472050,6810,6810,6810,6810,0
20241104,151200,24472050,6810,6810,6810,6810,0
20241104,151100,24472050,6810,6810,6810,6810,0
20241104,151000,24472050,6810,6810,6810,6810,1
20241104,150900,24465240,6780,6780,6780,6780,0
20241104,150800,24465240,6780,6780,6780,6780,0
20241104,150700,24465240,6780,6780,6780,6780,0
20241104,150600,24465240,6780,6780,6780,6780,133
20241104,150500,23563500,6780,6780,6780,6780,0
20241104,150400,23563500,6780,6780,6780,6780,0
20241104,150300,23563500,6780,6780,6780,6780,2
20241104,150200,23549940,6780,6780,6780,6780,0
20241104,150100,23549940,6780,6780,6780,6780,1
20241104,150000,23543160,6800,6800,6800,6800,0
20241104,145900,23543160,6800,6800,6800,6800,0
20241104,145800,23543160,6800,6800,6800,6800,0
20241104,145700,23543160,6800,6800,6800,6800,0
20241104,145600,23543160,6800,6800,6800,6800,0
20241104,145500,23543160,6800,6800,6800,6800,0
20241104,145400,23543160,6800,6800,6800,6800,0
20241104,145300,23543160,6800,6800,6800,6800,500
20241104,145200,20143160,6800,6800,6800,6800,0
20241104,145100,20143160,6800,6800,6800,6800,0
20241104,145000,20143160,6800,6800,6800,6800,0
20241104,144900,20143160,6800,6800,6800,6800,0
20241104,144800,20143160,6800,6800,6800,6800,0
20241104,144700,20143160,6800,6800,6800,6800,0
20241104,144600,20143160,6800,6800,6800,6800,0
20241104,144500,20143160,6800,6800,6800,6800,0
20241104,144400,20143160,6800,6800,6800,6800,0
20241104,144300,20143160,6800,6800,6800,6800,0
20241104,144200,20143160,6800,6800,6800,6800,0
20241104,144100,20143160,6800,6800,6800,6800,0
20241104,144000,20143160,6800,6800,6800,6800,0
20241104,143900,20143160,6800,6800,6800,6800,0
20241104,143800,20143160,6800,6800,6800,6800,0
20241104,143700,20143160,6800,6800,6800,6800,0
20241104,143600,20143160,6800,6800,6800,6800,0
20241104,143500,20143160,6800,6800,6800,6800,0
20241104,143400,20143160,6800,6800,6800,6800,0
20241104,143300,20143160,6800,6800,6800,6800,0
20241104,143200,20143160,6800,6800,6800,6800,0
20241104,143100,20143160,6800,6800,6800,6800,0
20241104,143000,20143160,6800,6800,6800,6800,0
20241104,142900,20143160,6800,6800,6800,6800,0
20241104,142800,20143160,6800,6800,6800,6800,0
20241104,142700,20143160,6800,6800,6800,6800,0
20241104,142600,20143160,6800,6790,6800,6790,152
20241104,142500,19109570,6800,6800,6800,6800,0
20241104,142400,19109570,6800,6800,6800,6800,0
20241104,142300,19109570,6800,6800,6800,6800,0
20241104,142200,19109570,6800,6800,6800,6800,0
20241104,142100,19109570,6800,6800,6800,6800,100
20241104,142000,18429570,6780,6780,6780,6780,0
20241104,141900,18429570,6780,6780,6780,6780,0
20241104,141800,18429570,6780,6780,6780,6780,0
20241104,141700,18429570,6780,6780,6780,6780,0
20241104,141600,18429570,6780,6780,6780,6780,0
20241104,141500,18429570,6780,6780,6780,6780,0
20241104,141400,18429570,6780,6780,6780,6780,0
20241104,141300,18429570,6780,6780,6780,6780,0
20241104,141200,18429570,6780,6780,6780,6780,0
20241104,141100,18429570,6780,6780,6780,6780,0
20241104,141000,18429570,6780,6780,6780,6780,0
20241104,140900,18429570,6780,6780,6780,6780,0
20241104,140800,18429570,6780,6780,6780,6780,0
20241104,140700,18429570,6780,6780,6780,6780,0
20241104,140600,18429570,6780,6780,6780,6780,0
20241104,140500,18429570,6780,6780,6780,6780,0
20241104,140400,18429570,6780,6780,6780,6780,0
20241104,140300,18429570,6780,6780,6780,6780,10
20241104,140200,18361770,6780,6780,6780,6780,0
20241104,140100,18361770,6780,6780,6780,6780,0
20241104,140000,18361770,6780,6780,6780,6780,0
20241104,135900,18361770,6780,6780,6780,6780,0
20241104,135800,18361770,6780,6780,6780,6780,0
20241104,135700,18361770,6780,6780,6780,6780,0
20241104,135600,18361770,6780,6780,6780,6780,0
20241104,135500,18361770,6780,6780,6780,6780,0
20241104,135400,18361770,6780,6780,6780,6780,0
20241104,135300,18361770,6780,6780,6780,6780,0
20241104,135200,18361770,6780,6780,6780,6780,0
20241104,135100,18361770,6780,6780,6780,6780,0
20241104,135000,18361770,6780,6780,6780,6780,0
20241104,134900,18361770,6780,6780,6780,6780,0
20241104,134800,18361770,6780,6780,6780,6780,0
20241104,134700,18361770,6780,6780,6780,6780,0
20241104,134600,18361770,6780,6780,6780,6780,0
20241104,134500,18361770,6780,6780,6780,6780,0
20241104,134400,18361770,6780,6780,6780,6780,0
20241104,134300,18361770,6780,6780,6780,6780,0
20241104,134200,18361770,6780,6780,6780,6780,0
20241104,134100,18361770,6780,6780,6780,6780,0
20241104,134000,18361770,6780,6780,6780,6780,4
20241104,133900,18334650,6810,6810,6810,6810,0
20241104,133800,18334650,6810,6810,6810,6810,0
20241104,133700,18334650,6810,6810,6810,6810,0
20241104,133600,18334650,6810,6810,6810,6810,1
20241104,133500,18327840,6770,6770,6770,6770,20
20241104,133400,18192440,6770,6770,6770,6770,20
20241104,133300,18057040,6770,6770,6770,6770,0
20241104,133200,18057040,6770,6770,6770,6770,0
20241104,133100,18057040,6770,6770,6770,6770,0
20241104,133000,18057040,6770,6770,6770,6770,0
20241104,132900,18057040,6770,6770,6770,6770,0
20241104,132800,18057040,6770,6770,6770,6770,0
20241104,132700,18057040,6770,6770,6770,6770,0
20241104,132600,18057040,6770,6770,6770,6770,0
20241104,132500,18057040,6770,6770,6770,6770,0
20241104,132400,18057040,6770,6800,6800,6770,245
20241104,132300,16395800,6810,6810,6810,6810,0
20241104,132200,16395800,6810,6810,6810,6810,0
20241104,132100,16395800,6810,6810,6810,6810,0
20241104,132000,16395800,6810,6810,6810,6810,0
20241104,131900,16395800,6810,6810,6810,6810,0
20241104,131800,16395800,6810,6810,6810,6810,0
20241104,131700,16395800,6810,6810,6810,6810,0
20241104,131600,16395800,6810,6810,6810,6810,0
20241104,131500,16395800,6810,6810,6810,6810,0
20241104,131400,16395800,6810,6810,6810,6810,0
20241104,131300,16395800,6810,6810,6810,6810,0
20241104,131200,16395800,6810,6810,6810,6810,0
20241104,131100,16395800,6810,6810,6810,6810,0
20241104,131000,16395800,6810,6810,6810,6810,0
20241104,130900,16395800,6810,6810,6810,6810,0
20241104,130800,16395800,6810,6810,6810,6810,0
20241104,130700,16395800,6810,6810,6810,6810,0
20241104,130600,16395800,6810,6810,6810,6810,0
20241104,130500,16395800,6810,6810,6810,6810,0
20241104,130400,16395800,6810,6810,6810,6810,0
20241104,130300,16395800,6810,6810,6810,6810,100
20241104,130200,15714800,6810,6810,6810,6810,0
20241104,130100,15714800,6810,6810,6810,6810,0
20241104,130000,15714800,6810,6810,6810,6810,0
20241104,125900,15714800,6810,6810,6810,6810,0
20241104,125800,15714800,6810,6810,6810,6810,0
20241104,125700,15714800,6810,6810,6810,6810,0
20241104,125600,15714800,6810,6810,6810,6810,143
20241104,125500,14740970,6810,6810,6810,6810,0
20241104,125400,14740970,6810,6810,6810,6810,0
20241104,125300,14740970,6810,6810,6810,6810,0
20241104,125200,14740970,6810,6810,6810,6810,0
20241104,125100,14740970,6810,6810,6810,6810,0
20241104,125000,14740970,6810,6810,6810,6810,25
20241104,124900,14570720,6820,6820,6820,6820,0
20241104,124800,14570720,6820,6820,6820,6820,1
20241104,124700,14563900,6810,6810,6810,6810,0
20241104,124600,14563900,6810,6810,6810,6810,0
20241104,124500,14563900,6810,6810,6810,6810,0
20241104,124400,14563900,6810,6810,6810,6810,0
20241104,124300,14563900,6810,6810,6810,6810,0
20241104,124200,14563900,6810,6810,6810,6810,0
20241104,124100,14563900,6810,6810,6810,6810,0
20241104,124000,14563900,6810,6810,6810,6810,38
20241104,123900,14305120,6810,6810,6810,6810,0
20241104,123800,14305120,6810,6810,6810,6810,0
20241104,123700,14305120,6810,6810,6810,6810,3
20241104,123600,14284690,6800,6800,6800,6800,0
20241104,123500,14284690,6800,6800,6800,6800,0
20241104,123400,14284690,6800,6800,6800,6800,0
20241104,123300,14284690,6800,6800,6800,6800,0
20241104,123200,14284690,6800,6800,6800,6800,0
20241104,123100,14284690,6800,6800,6800,6800,0
20241104,123000,14284690,6800,6800,6800,6800,0
20241104,122900,14284690,6800,6800,6800,6800,0
20241104,122800,14284690,6800,6800,6800,6800,241
20241104,122700,12645890,6800,6800,6800,6800,0
20241104,122600,12645890,6800,6800,6800,6800,0
20241104,122500,12645890,6800,6800,6800,6800,0
20241104,122400,12645890,6800,6800,6800,6800,0
20241104,122300,12645890,6800,6800,6800,6800,0
20241104,122200,12645890,6800,6800,6800,6800,0
20241104,122100,12645890,6800,6800,6800,6800,0
20241104,122000,12645890,6800,6800,6800,6800,0
20241104,121900,12645890,6800,6800,6800,6800,0
20241104,121800,12645890,6800,6800,6800,6800,0
20241104,121700,12645890,6800,6800,6800,6800,0
20241104,121600,12645890,6800,6800,6800,6800,0
20241104,121500,12645890,6800,6800,6800,6800,8
20241104,121400,12591490,6800,6800,6800,6800,0
20241104,121300,12591490,6800,6800,6800,6800,0
20241104,121200,12591490,6800,6800,6800,6800,0
20241104,121100,12591490,6800,6800,6800,6800,0
20241104,121000,12591490,6800,6800,6800,6800,0
20241104,120900,12591490,6800,6800,6800,6800,0
20241104,120800,12591490,6800,6800,6800,6800,0
20241104,120700,12591490,6800,6800,6800,6800,0
20241104,120600,12591490,6800,6800,6800,6800,0
20241104,120500,12591490,6800,6800,6800,6800,0
20241104,120400,12591490,6800,6800,6800,6800,0
20241104,120300,12591490,6800,6800,6800,6800,10
20241104,120200,12523490,6800,6800,6800,6800,0
20241104,120100,12523490,6800,6800,6800,6800,0
20241104,120000,12523490,6800,6800,6800,6800,56
20241104,115900,12142690,6800,6800,6800,6800,9
20241104,115800,12081490,6800,6800,6800,6800,0
20241104,115700,12081490,6800,6800,6800,6800,1
20241104,115600,12074690,6760,6760,6760,6760,0
20241104,115500,12074690,6760,6760,6760,6760,1
20241104,115400,12067930,6800,6800,6800,6800,0
20241104,115300,12067930,6800,6800,6800,6800,0
20241104,115200,12067930,6800,6800,6800,6800,0
20241104,115100,12067930,6800,6800,6800,6800,0
20241104,115000,12067930,6800,6800,6800,6800,47
20241104,114900,11748330,6810,6810,6810,6810,0
20241104,114800,11748330,6810,6810,6810,6810,0
20241104,114700,11748330,6810,6810,6810,6810,0
20241104,114600,11748330,6810,6810,6810,6810,0
20241104,114500,11748330,6810,6810,6810,6810,0
20241104,114400,11748330,6810,6810,6810,6810,0
20241104,114300,11748330,6810,6810,6810,6810,0
20241104,114200,11748330,6810,6810,6810,6810,0
20241104,114100,11748330,6810,6810,6810,6810,0
20241104,114000,11748330,6810,6810,6810,6810,0
20241104,113900,11748330,6810,6810,6810,6810,0
20241104,113800,11748330,6810,6810,6810,6810,0
20241104,113700,11748330,6810,6810,6810,6810,0
20241104,113600,11748330,6810,6810,6810,6810,0
20241104,113500,11748330,6810,6810,6810,6810,0
20241104,113400,11748330,6810,6810,6810,6810,0
20241104,113300,11748330,6810,6810,6810,6810,0
20241104,113200,11748330,6810,6810,6810,6810,0
20241104,113100,11748330,6810,6810,6810,6810,0
20241104,113000,11748330,6810,6810,6810,6810,0
20241104,112900,11748330,6810,6810,6810,6810,0
20241104,112800,11748330,6810,6810,6810,6810,0
20241104,112700,11748330,6810,6810,6810,6810,0
20241104,112600,11748330,6810,6810,6810,6810,0
20241104,112500,11748330,6810,6810,6810,6810,0
20241104,112400,11748330,6810,6810,6810,6810,0
20241104,112300,11748330,6810,6810,6810,6810,0
20241104,112200,11748330,6810,6810,6810,6810,0
20241104,112100,11748330,6810,6810,6810,6810,0
20241104,112000,11748330,6810,6810,6810,6810,0
20241104,111900,11748330,6810,6810,6810,6810,0
20241104,111800,11748330,6810,6810,6810,6810,0
20241104,111700,11748330,6810,6810,6810,6810,0
20241104,111600,11748330,6810,6810,6810,6810,0
20241104,111500,11748330,6810,6810,6810,6810,0
20241104,111400,11748330,6810,6810,6810,6810,0
20241104,111300,11748330,6810,6810,6810,6810,0
20241104,111200,11748330,6810,6810,6810,6810,0
20241104,111100,11748330,6810,6810,6810,6810,1
20241104,111000,11741520,6750,6800,6800,6750,100
20241104,110900,11063860,6800,6800,6800,6800,0
20241104,110800,11063860,6800,6800,6800,6800,0
20241104,110700,11063860,6800,6790,6800,6790,51
20241104,110600,10717080,6790,6790,6790,6790,0
20241104,110500,10717080,6790,6790,6790,6790,0
20241104,110400,10717080,6790,6790,6790,6790,0
20241104,110300,10717080,6790,6790,6790,6790,0
20241104,110200,10717080,6790,6790,6790,6790,0
20241104,110100,10717080,6790,6790,6790,6790,26
20241104,110000,10540540,6790,6760,6790,6760,3
20241104,105900,10520200,6800,6800,6800,6800,0
20241104,105800,10520200,6800,6800,6800,6800,0
20241104,105700,10520200,6800,6800,6800,6800,0
20241104,105600,10520200,6800,6800,6800,6800,0
20241104,105500,10520200,6800,6780,6800,6780,70
20241104,105400,10044890,6780,6780,6780,6780,0
20241104,105300,10044890,6780,6780,6780,6780,0
20241104,105200,10044890,6780,6780,6780,6780,3
20241104,105100,10024550,6750,6750,6750,6750,0
20241104,105000,10024550,6750,6750,6750,6750,0
20241104,104900,10024550,6750,6750,6750,6750,0
20241104,104800,10024550,6750,6750,6750,6750,0
20241104,104700,10024550,6750,6750,6750,6750,0
20241104,104600,10024550,6750,6750,6750,6750,0
20241104,104500,10024550,6750,6750,6750,6750,2
20241104,104400,10011050,6770,6770,6770,6770,0
20241104,104300,10011050,6770,6770,6770,6770,0
20241104,104200,10011050,6770,6770,6770,6770,0
20241104,104100,10011050,6770,6770,6770,6770,0
20241104,104000,10011050,6770,6770,6770,6770,0
20241104,103900,10011050,6770,6770,6770,6770,0
20241104,103800,10011050,6770,6770,6770,6770,0
20241104,103700,10011050,6770,6770,6770,6770,0
20241104,103600,10011050,6770,6770,6770,6770,0
20241104,103500,10011050,6770,6770,6770,6770,0
20241104,103400,10011050,6770,6770,6770,6770,0
20241104,103300,10011050,6770,6770,6770,6770,0
20241104,103200,10011050,6770,6770,6770,6770,0
20241104,103100,10011050,6770,6770,6770,6770,0
20241104,103000,10011050,6770,6770,6770,6770,0
20241104,102900,10011050,6770,6770,6770,6770,0
20241104,102800,10011050,6770,6770,6770,6770,0
20241104,102700,10011050,6770,6770,6770,6770,0
20241104,102600,10011050,6770,6770,6770,6770,52
20241104,102500,9659010,6770,6770,6770,6770,0
20241104,102400,9659010,6770,6770,6770,6770,0
20241104,102300,9659010,6770,6770,6770,6770,0
20241104,102200,9659010,6770,6770,6770,6770,0
20241104,102100,9659010,6770,6770,6770,6770,0
20241104,102000,9659010,6770,6770,6770,6770,0
20241104,101900,9659010,6770,6770,6770,6770,0
20241104,101800,9659010,6770,6770,6770,6770,0
20241104,101700,9659010,6770,6770,6770,6770,0
20241104,101600,9659010,6770,6770,6770,6770,0
20241104,101500,9659010,6770,6770,6770,6770,0
20241104,101400,9659010,6770,6770,6770,6770,0
20241104,101300,9659010,6770,6770,6770,6770,0
20241104,101200,9659010,6770,6770,6770,6770,0
20241104,101100,9659010,6770,6770,6770,6770,0
20241104,101000,9659010,6770,6770,6770,6770,0
20241104,100900,9659010,6770,6770,6770,6770,0
20241104,100800,9659010,6770,6770,6770,6770,0
20241104,100700,9659010,6770,6770,6770,6770,0
20241104,100600,9659010,6770,6770,6770,6770,0
20241104,100500,9659010,6770,6770,6770,6770,0
20241104,100400,9659010,6770,6770,6770,6770,0
20241104,100300,9659010,6770,6770,6770,6770,0
20241104,100200,9659010,6770,6770,6770,6770,0
20241104,100100,9659010,6770,6770,6770,6770,7
20241104,100000,9611620,6750,6750,6750,6750,0
20241104,095900,9611620,6750,6750,6750,6750,1
20241104,095800,9604870,6750,6750,6750,6750,0
20241104,095700,9604870,6750,6750,6750,6750,0
20241104,095600,9604870,6750,6750,6750,6750,0
20241104,095500,9604870,6750,6750,6750,6750,0
20241104,095400,9604870,6750,6750,6750,6750,0
20241104,095300,9604870,6750,6750,6750,6750,0
20241104,095200,9604870,6750,6750,6750,6750,0
20241104,095100,9604870,6750,6750,6750,6750,0
20241104,095000,9604870,6750,6750,6750,6750,0
20241104,094900,9604870,6750,6750,6750,6750,0
20241104,094800,9604870,6750,6750,6750,6750,0
20241104,094700,9604870,6750,6750,6750,6750,0
20241104,094600,9604870,6750,6750,6750,6750,1
20241104,094500,9598120,6750,6750,6750,6750,1
20241104,094400,9591370,6750,6750,6750,6750,74
20241104,094300,9091870,6730,6730,6730,6730,0
20241104,094200,9091870,6730,6730,6730,6730,4
20241104,094100,9064950,6750,6750,6750,6750,0
20241104,094000,9064950,6750,6750,6750,6750,0
20241104,093900,9064950,6750,6750,6750,6750,4
20241104,093800,9037950,6770,6770,6770,6770,0
20241104,093700,9037950,6770,6760,6770,6760,4
20241104,093600,9010880,6770,6770,6770,6770,0
20241104,093500,9010880,6770,6770,6770,6770,0
20241104,093400,9010880,6770,6770,6770,6770,0
20241104,093300,9010880,6770,6770,6770,6770,0
20241104,093200,9010880,6770,6770,6770,6770,0
20241104,093100,9010880,6770,6770,6770,6770,0
20241104,093000,9010880,6770,6770,6770,6770,0
20241104,092900,9010880,6770,6770,6770,6770,0
20241104,092800,9010880,6770,6740,6770,6740,40
20241104,092700,8741050,6740,6740,6740,6740,0
20241104,092600,8741050,6740,6740,6740,6740,0
20241104,092500,8741050,6740,6740,6740,6740,1
20241104,092400,8734310,6690,6710,6710,6690,400
20241104,092300,6056650,6710,6710,6710,6710,100
20241104,092200,5385650,6740,6740,6740,6740,0
20241104,092100,5385650,6740,6740,6740,6740,0
20241104,092000,5385650,6740,6740,6740,6740,0
20241104,091900,5385650,6740,6740,6740,6740,0
20241104,091800,5385650,6740,6740,6740,6740,2
20241104,091700,5372170,6740,6740,6740,6740,0
20241104,091600,5372170,6740,6740,6740,6740,0
20241104,091500,5372170,6740,6740,6740,6740,0
20241104,091400,5372170,6740,6740,6740,6740,0
20241104,091300,5372170,6740,6740,6740,6740,0
20241104,091200,5372170,6740,6740,6740,6740,1
20241104,091100,5365430,6680,6680,6680,6680,0
20241104,091000,5365430,6680,6680,6680,6680,0
20241104,090900,5365430,6680,6680,6680,6680,0
20241104,090800,5365430,6680,6680,6680,6680,0
20241104,090700,5365430,6680,6680,6680,6680,0
20241104,090600,5365430,6680,6680,6680,6680,0
20241104,090500,5365430,6680,6680,6680,6680,0
20241104,090400,5365430,6680,6680,6680,6680,0
20241104,090300,5365430,6680,6680,6680,6680,0
20241104,090200,5365430,6680,6680,6680,6680,0
20241104,090100,5365430,6680,6680,6680,6680,0
20241104,090000,5365430,6680,6670,6710,6670,804