KissMeData/023590/min/candle-20241105.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241105,190600,178217740,18500,18500,18500,18500,307
20241105,190500,178217740,18500,18500,18500,18500,0
20241105,190400,178217740,18500,18500,18500,18500,0
20241105,190300,178217740,18500,18500,18500,18500,0
20241105,190200,178217740,18500,18500,18500,18500,0
20241105,190100,178217740,18500,18500,18500,18500,0
20241105,190000,178217740,18500,18500,18500,18500,0
20241105,185900,178217740,18500,18500,18500,18500,0
20241105,185800,178217740,18500,18500,18500,18500,0
20241105,185700,178217740,18500,18500,18500,18500,0
20241105,185600,178217740,18500,18500,18500,18500,0
20241105,185500,178217740,18500,18500,18500,18500,0
20241105,185400,178217740,18500,18500,18500,18500,0
20241105,185300,178217740,18500,18500,18500,18500,0
20241105,185200,178217740,18500,18500,18500,18500,0
20241105,185100,178217740,18500,18500,18500,18500,0
20241105,185000,178217740,18500,18500,18500,18500,0
20241105,184900,178217740,18500,18500,18500,18500,0
20241105,184800,178217740,18500,18500,18500,18500,0
20241105,184700,178217740,18500,18500,18500,18500,0
20241105,184600,178217740,18500,18500,18500,18500,0
20241105,184500,178217740,18500,18500,18500,18500,0
20241105,184400,178217740,18500,18500,18500,18500,0
20241105,184300,178217740,18500,18500,18500,18500,0
20241105,184200,178217740,18500,18500,18500,18500,0
20241105,184100,178217740,18500,18500,18500,18500,0
20241105,184000,178217740,18500,18500,18500,18500,0
20241105,183900,178217740,18500,18500,18500,18500,0
20241105,183800,178217740,18500,18500,18500,18500,0
20241105,183700,178217740,18500,18500,18500,18500,0
20241105,183600,178217740,18500,18500,18500,18500,307
20241105,183500,178217740,18500,18500,18500,18500,0
20241105,183400,178217740,18500,18500,18500,18500,0
20241105,183300,178217740,18500,18500,18500,18500,0
20241105,183200,178217740,18500,18500,18500,18500,0
20241105,183100,178217740,18500,18500,18500,18500,0
20241105,183000,178217740,18500,18500,18500,18500,0
20241105,182900,178217740,18500,18500,18500,18500,0
20241105,182800,178217740,18500,18500,18500,18500,0
20241105,182700,178217740,18500,18500,18500,18500,0
20241105,182600,178217740,18500,18500,18500,18500,0
20241105,182500,178217740,18500,18500,18500,18500,0
20241105,182400,178217740,18500,18500,18500,18500,0
20241105,182300,178217740,18500,18500,18500,18500,0
20241105,182200,178217740,18500,18500,18500,18500,0
20241105,182100,178217740,18500,18500,18500,18500,0
20241105,182000,178217740,18500,18500,18500,18500,0
20241105,181900,178217740,18500,18500,18500,18500,0
20241105,181800,178217740,18500,18500,18500,18500,0
20241105,181700,178217740,18500,18500,18500,18500,0
20241105,181600,178217740,18500,18500,18500,18500,0
20241105,181500,178217740,18500,18500,18500,18500,0
20241105,181400,178217740,18500,18500,18500,18500,0
20241105,181300,178217740,18500,18500,18500,18500,0
20241105,181200,178217740,18500,18500,18500,18500,0
20241105,181100,178217740,18500,18500,18500,18500,0
20241105,181000,178217740,18500,18500,18500,18500,0
20241105,180900,178217740,18500,18500,18500,18500,0
20241105,180800,178217740,18500,18500,18500,18500,0
20241105,180700,178217740,18500,18500,18500,18500,0
20241105,180600,178217740,18500,18500,18500,18500,307
20241105,180500,178217740,18500,18500,18500,18500,0
20241105,180400,178217740,18500,18500,18500,18500,0
20241105,180300,178217740,18500,18500,18500,18500,0
20241105,180200,178217740,18500,18500,18500,18500,0
20241105,180100,178217740,18500,18500,18500,18500,0
20241105,180000,178217740,18500,18500,18500,18500,0
20241105,175900,178217740,18500,18500,18500,18500,0
20241105,175800,178217740,18500,18500,18500,18500,0
20241105,175700,178217740,18500,18500,18500,18500,0
20241105,175600,178217740,18500,18500,18500,18500,0
20241105,175500,178217740,18500,18500,18500,18500,0
20241105,175400,178217740,18500,18500,18500,18500,0
20241105,175300,178217740,18500,18500,18500,18500,0
20241105,175200,178217740,18500,18500,18500,18500,0
20241105,175100,178217740,18500,18500,18500,18500,0
20241105,175000,178217740,18500,18500,18500,18500,0
20241105,174900,178217740,18500,18500,18500,18500,0
20241105,174800,178217740,18500,18500,18500,18500,0
20241105,174700,178217740,18500,18500,18500,18500,0
20241105,174600,178217740,18500,18500,18500,18500,0
20241105,174500,178217740,18500,18500,18500,18500,0
20241105,174400,178217740,18500,18500,18500,18500,0
20241105,174300,178217740,18500,18500,18500,18500,0
20241105,174200,178217740,18500,18500,18500,18500,0
20241105,174100,178217740,18500,18500,18500,18500,0
20241105,174000,178217740,18500,18500,18500,18500,0
20241105,173900,178217740,18500,18500,18500,18500,0
20241105,173800,178217740,18500,18500,18500,18500,0
20241105,173700,178217740,18500,18500,18500,18500,0
20241105,173600,178217740,18500,18500,18500,18500,307
20241105,173500,178217740,18500,18500,18500,18500,0
20241105,173400,178217740,18500,18500,18500,18500,0
20241105,173300,178217740,18500,18500,18500,18500,0
20241105,173200,178217740,18500,18500,18500,18500,0
20241105,173100,178217740,18500,18500,18500,18500,0
20241105,173000,178217740,18500,18500,18500,18500,0
20241105,172900,178217740,18500,18500,18500,18500,0
20241105,172800,178217740,18500,18500,18500,18500,0
20241105,172700,178217740,18500,18500,18500,18500,0
20241105,172600,178217740,18500,18500,18500,18500,0
20241105,172500,178217740,18500,18500,18500,18500,0
20241105,172400,178217740,18500,18500,18500,18500,0
20241105,172300,178217740,18500,18500,18500,18500,0
20241105,172200,178217740,18500,18500,18500,18500,0
20241105,172100,178217740,18500,18500,18500,18500,0
20241105,172000,178217740,18500,18500,18500,18500,0
20241105,171900,178217740,18500,18500,18500,18500,0
20241105,171800,178217740,18500,18500,18500,18500,0
20241105,171700,178217740,18500,18500,18500,18500,0
20241105,171600,178217740,18500,18500,18500,18500,0
20241105,171500,178217740,18500,18500,18500,18500,0
20241105,171400,178217740,18500,18500,18500,18500,0
20241105,171300,178217740,18500,18500,18500,18500,0
20241105,171200,178217740,18500,18500,18500,18500,0
20241105,171100,178217740,18500,18500,18500,18500,0
20241105,171000,178217740,18500,18500,18500,18500,0
20241105,170900,178217740,18500,18500,18500,18500,0
20241105,170800,178217740,18500,18500,18500,18500,0
20241105,170700,178217740,18500,18500,18500,18500,0
20241105,170600,178217740,18500,18500,18500,18500,307
20241105,170500,178217740,18500,18500,18500,18500,0
20241105,170400,178217740,18500,18500,18500,18500,0
20241105,170300,178217740,18500,18500,18500,18500,0
20241105,170200,178217740,18500,18500,18500,18500,0
20241105,170100,178217740,18500,18500,18500,18500,0
20241105,170000,178217740,18500,18500,18500,18500,0
20241105,165900,178217740,18500,18500,18500,18500,0
20241105,165800,178217740,18500,18500,18500,18500,0
20241105,165700,178217740,18500,18500,18500,18500,0
20241105,165600,178217740,18500,18500,18500,18500,0
20241105,165500,178217740,18500,18500,18500,18500,0
20241105,165400,178217740,18500,18500,18500,18500,0
20241105,165300,178217740,18500,18500,18500,18500,0
20241105,165200,178217740,18500,18500,18500,18500,0
20241105,165100,178217740,18500,18500,18500,18500,0
20241105,165000,178217740,18500,18500,18500,18500,0
20241105,164900,178217740,18500,18500,18500,18500,0
20241105,164800,178217740,18500,18500,18500,18500,0
20241105,164700,178217740,18500,18500,18500,18500,0
20241105,164600,178217740,18500,18500,18500,18500,0
20241105,164500,178217740,18500,18500,18500,18500,0
20241105,164400,178217740,18500,18500,18500,18500,0
20241105,164300,178217740,18500,18500,18500,18500,0
20241105,164200,178217740,18500,18500,18500,18500,0
20241105,164100,178217740,18500,18500,18500,18500,0
20241105,164000,178217740,18500,18500,18500,18500,0
20241105,163900,178217740,18500,18500,18500,18500,0
20241105,163800,178217740,18500,18500,18500,18500,0
20241105,163700,178217740,18500,18500,18500,18500,0
20241105,163600,178217740,18500,18500,18500,18500,307
20241105,163500,178217740,18500,18500,18500,18500,0
20241105,163400,178217740,18500,18500,18500,18500,0
20241105,163300,178217740,18500,18500,18500,18500,0
20241105,163200,178217740,18500,18500,18500,18500,0
20241105,163100,178217740,18500,18500,18500,18500,0
20241105,163000,178217740,18500,18500,18500,18500,0
20241105,162900,178217740,18500,18500,18500,18500,0
20241105,162800,178217740,18500,18500,18500,18500,0
20241105,162700,178217740,18500,18500,18500,18500,0
20241105,162600,178217740,18500,18500,18500,18500,0
20241105,162500,178217740,18500,18500,18500,18500,0
20241105,162400,178217740,18500,18500,18500,18500,0
20241105,162300,178217740,18500,18500,18500,18500,0
20241105,162200,178217740,18500,18500,18500,18500,0
20241105,162100,178217740,18500,18500,18500,18500,0
20241105,162000,178217740,18500,18500,18500,18500,0
20241105,161900,178217740,18500,18500,18500,18500,0
20241105,161800,178217740,18500,18500,18500,18500,0
20241105,161700,178217740,18500,18500,18500,18500,0
20241105,161600,178217740,18500,18500,18500,18500,0
20241105,161500,178217740,18500,18500,18500,18500,0
20241105,161400,178217740,18500,18500,18500,18500,0
20241105,161300,178217740,18500,18500,18500,18500,0
20241105,161200,178217740,18500,18500,18500,18500,0
20241105,161100,178217740,18500,18500,18500,18500,0
20241105,161000,178217740,18500,18500,18500,18500,0
20241105,160900,178217740,18500,18500,18500,18500,0
20241105,160800,178217740,18500,18500,18500,18500,0
20241105,160700,178217740,18500,18500,18500,18500,0
20241105,160600,178217740,18500,18500,18500,18500,307
20241105,160500,178217740,18500,18500,18500,18500,0
20241105,160400,178217740,18500,18500,18500,18500,0
20241105,160300,178217740,18500,18500,18500,18500,0
20241105,160200,178217740,18500,18500,18500,18500,0
20241105,160100,178217740,18500,18500,18500,18500,0
20241105,160000,178217740,18500,18500,18500,18500,0
20241105,155900,178217740,18500,18500,18500,18500,0
20241105,155800,178217740,18500,18500,18500,18500,0
20241105,155700,178217740,18500,18500,18500,18500,0
20241105,155600,178217740,18500,18500,18500,18500,0
20241105,155500,178217740,18500,18500,18500,18500,0
20241105,155400,178217740,18500,18500,18500,18500,0
20241105,155300,178217740,18500,18500,18500,18500,0
20241105,155200,178217740,18500,18500,18500,18500,0
20241105,155100,178217740,18500,18500,18500,18500,0
20241105,155000,178217740,18500,18500,18500,18500,0
20241105,154900,178217740,18500,18500,18500,18500,0
20241105,154800,178217740,18500,18500,18500,18500,0
20241105,154700,178217740,18500,18500,18500,18500,0
20241105,154600,178217740,18500,18500,18500,18500,0
20241105,154500,178217740,18500,18500,18500,18500,0
20241105,154400,178217740,18500,18500,18500,18500,0
20241105,154300,178217740,18500,18500,18500,18500,0
20241105,154200,178217740,18500,18500,18500,18500,0
20241105,154100,178217740,18500,18500,18500,18500,0
20241105,154000,178217740,18500,18500,18500,18500,0
20241105,153900,178217740,18500,18500,18500,18500,0
20241105,153800,178217740,18500,18500,18500,18500,0
20241105,153700,178217740,18500,18500,18500,18500,0
20241105,153600,178217740,18500,18500,18500,18500,307
20241105,153500,178217740,18500,18500,18500,18500,0
20241105,153400,178217740,18500,18500,18500,18500,0
20241105,153300,178217740,18500,18500,18500,18500,0
20241105,153200,178217740,18500,18500,18500,18500,0
20241105,153100,178217740,18500,18500,18500,18500,0
20241105,153000,178217740,18500,18500,18500,18500,307
20241105,152900,172538240,18500,18500,18500,18500,0
20241105,152800,172538240,18500,18500,18500,18500,0
20241105,152700,172538240,18500,18500,18500,18500,0
20241105,152600,172538240,18500,18500,18500,18500,0
20241105,152500,172538240,18500,18500,18500,18500,0
20241105,152400,172538240,18500,18500,18500,18500,0
20241105,152300,172538240,18500,18500,18500,18500,0
20241105,152200,172538240,18500,18500,18500,18500,0
20241105,152100,172538240,18500,18500,18500,18500,0
20241105,152000,172538240,18500,18500,18500,18500,0
20241105,151900,172538240,18500,18490,18500,18470,80
20241105,151800,171059540,18490,18490,18490,18490,0
20241105,151700,171059540,18490,18490,18490,18490,15
20241105,151600,170782190,18500,18500,18500,18500,1
20241105,151500,170763690,18490,18510,18510,18490,2
20241105,151400,170726690,18510,18510,18510,18510,4
20241105,151300,170652650,18510,18510,18510,18510,4
20241105,151200,170578610,18510,18500,18510,18500,245
20241105,151100,166045840,18500,18500,18500,18490,6
20241105,151000,165934850,18500,18490,18510,18490,7
20241105,150900,165805340,18510,18490,18510,18490,3
20241105,150800,165749840,18510,18510,18510,18480,7
20241105,150700,165620320,18490,18510,18510,18490,5
20241105,150600,165527790,18510,18510,18510,18510,4
20241105,150500,165453750,18510,18510,18510,18500,9
20241105,150400,165287170,18510,18500,18510,18500,3
20241105,150300,165231650,18500,18510,18510,18500,5
20241105,150200,165139120,18510,18510,18510,18490,5
20241105,150100,165046590,18500,18490,18500,18490,4
20241105,150000,164972610,18480,18490,18500,18480,6
20241105,145900,164861680,18500,18480,18500,18480,2
20241105,145800,164824700,18480,18480,18500,18460,12
20241105,145700,164602940,18490,18470,18490,18470,5
20241105,145600,164510530,18490,18480,18490,18470,7
20241105,145500,164381160,18470,18480,18480,18470,4
20241105,145400,164307260,18490,18470,18490,18470,6
20241105,145300,164196390,18490,18480,18490,18470,7
20241105,145200,164067040,18490,18480,18490,18470,4
20241105,145100,163993120,18480,18490,18490,18470,30
20241105,145000,163438990,18500,18470,18500,18460,688
20241105,144900,150711730,18480,18470,18480,18470,4
20241105,144800,150637830,18470,18480,18480,18470,4
20241105,144700,150563930,18470,18470,18470,18470,3
20241105,144600,150508520,18480,18470,18480,18470,6
20241105,144500,150397680,18480,18480,18480,18480,4
20241105,144400,150323760,18480,18480,18480,18480,12
20241105,144300,150102000,18480,18490,18490,18480,4
20241105,144200,150028060,18480,18480,18490,18480,7
20241105,144100,149898680,18480,18490,18490,18480,5
20241105,144000,149806260,18480,18480,18480,18480,2
20241105,143900,149769300,18490,18480,18490,18480,4
20241105,143800,149695360,18490,18480,18490,18480,4
20241105,143700,149621420,18490,18480,18490,18480,5
20241105,143600,149528990,18490,18490,18490,18490,2
20241105,143500,149492010,18480,18490,18490,18480,6
20241105,143400,149381110,18480,18480,18480,18480,4
20241105,143300,149307190,18490,18490,18490,18490,4
20241105,143200,149233230,18500,18480,18500,18480,5
20241105,143100,149140770,18480,18490,18490,18480,4
20241105,143000,149066830,18480,18470,18480,18470,4
20241105,142900,148992930,18480,18480,18480,18480,5
20241105,142800,148900530,18470,18470,18470,18470,3
20241105,142700,148845120,18460,18470,18500,18460,543
20241105,142600,138799850,18460,18460,18470,18460,6
20241105,142500,138689070,18470,18460,18470,18460,5
20241105,142400,138596750,18460,18470,18470,18460,4
20241105,142300,138522890,18460,18470,18470,18460,5
20241105,142200,138430560,18470,18460,18470,18460,3
20241105,142100,138375170,18470,18470,18470,18470,5
20241105,142000,138282820,18460,18490,18490,18460,24
20241105,141900,137839380,18490,18480,18500,18480,6
20241105,141800,137728440,18480,18470,18490,18470,5
20241105,141700,137636050,18470,18480,18480,18470,4
20241105,141600,137562150,18470,18470,18480,18470,5
20241105,141500,137469780,18470,18470,18470,18470,2
20241105,141400,137432840,18480,18490,18490,18480,3
20241105,141300,137377390,18490,18480,18490,18480,3
20241105,141200,137321940,18470,18470,18470,18470,2
20241105,141100,137285000,18470,18470,18480,18470,5
20241105,141000,137192630,18480,18480,18480,18480,4
20241105,140900,137118710,18480,18490,18490,18480,7
20241105,140800,136989320,18490,18480,18490,18480,6
20241105,140700,136878420,18490,18470,18490,18470,4
20241105,140600,136804520,18480,18470,18480,18470,5
20241105,140500,136712140,18480,18470,18480,18470,4
20241105,140400,136638240,18480,18480,18500,18480,6
20241105,140300,136527320,18470,18470,18470,18470,3
20241105,140200,136471910,18480,18490,18500,18480,10
20241105,140100,136287060,18500,18490,18500,18470,6
20241105,140000,136176180,18500,18470,18500,18470,6
20241105,135900,136065320,18470,18480,18480,18470,4
20241105,135800,135991420,18480,18470,18510,18470,10
20241105,135700,135806560,18510,18480,18510,18470,8
20241105,135600,135658680,18500,18470,18500,18470,11
20241105,135500,135455480,18480,18490,18490,18470,116
20241105,135400,133310880,18490,18490,18500,18490,6
20241105,135300,133199920,18500,18490,18500,18490,8
20241105,135200,133051980,18490,18500,18500,18490,4
20241105,135100,132978000,18490,18500,18500,18490,4
20241105,135000,132904020,18490,18490,18500,18490,23
20241105,134900,132478570,18490,18490,18500,18490,10
20241105,134800,132293650,18490,18490,18500,18490,11
20241105,134700,132090240,18490,18490,18500,18490,11
20241105,134600,131886830,18490,18490,18500,18490,7
20241105,134500,131757380,18490,18500,18500,18490,318
20241105,134400,125874540,18490,18490,18490,18490,3
20241105,134300,125819070,18500,18490,18500,18490,6
20241105,134200,125708110,18490,18490,18500,18490,8
20241105,134100,125560170,18500,18490,18500,18490,5
20241105,134000,125467700,18490,18480,18490,18480,18
20241105,133900,125134910,18470,18470,18490,18470,6
20241105,133800,125024070,18470,18480,18480,18470,4
20241105,133700,124950180,18470,18480,18490,18470,11
20241105,133600,124746970,18480,18480,18490,18480,4
20241105,133500,124673030,18470,18470,18480,18470,15
20241105,133400,124395960,18480,18490,18490,18480,3
20241105,133300,124340500,18490,18490,18490,18490,2
20241105,133200,124303520,18480,18480,18490,18480,5
20241105,133100,124211110,18480,18480,18480,18470,17
20241105,133000,123897090,18460,18480,18480,18460,10
20241105,132900,123712400,18490,18490,18490,18490,2
20241105,132800,123675420,18480,18480,18490,18480,8
20241105,132700,123527560,18490,18480,18490,18480,4
20241105,132600,123453620,18490,18490,18490,18490,2
20241105,132500,123416640,18480,18480,18480,18480,0
20241105,132400,123416640,18480,18490,18490,18480,6
20241105,132300,123305740,18510,18480,18510,18480,5
20241105,132200,123213290,18470,18500,18500,18460,13
20241105,132100,122973060,18490,18500,18500,18490,4
20241105,132000,122899080,18490,18490,18490,18490,2
20241105,131900,122862100,18500,18480,18500,18480,8
20241105,131800,122714130,18460,18490,18500,18460,316
20241105,131700,116868750,18500,18500,18500,18500,3
20241105,131600,116813250,18490,18470,18490,18470,6
20241105,131500,116702380,18480,18480,18480,18460,9
20241105,131400,116536130,18490,18500,18500,18490,3
20241105,131300,116480640,18490,18480,18490,18470,11
20241105,131200,116277400,18490,18470,18490,18470,2
20241105,131100,116240440,18480,18470,18480,18470,9
20241105,131000,116074180,18480,18470,18480,18470,3
20241105,130900,116018750,18490,18480,18490,18480,5
20241105,130800,115926330,18480,18470,18480,18470,2
20241105,130700,115889380,18480,18480,18490,18480,242
20241105,130600,111414850,18470,18470,18470,18470,1
20241105,130500,111396380,18470,18510,18510,18460,283
20241105,130400,106164030,18520,18500,18520,18490,4
20241105,130300,106090020,18510,18480,18510,18470,12
20241105,130200,105868220,18470,18470,18470,18470,0
20241105,130100,105868220,18470,18470,18470,18470,0
20241105,130000,105868220,18470,18470,18470,18470,0
20241105,125900,105868220,18470,18470,18470,18470,0
20241105,125800,105868220,18470,18480,18480,18470,4
20241105,125700,105794330,18490,18480,18500,18480,5
20241105,125600,105701900,18490,18480,18500,18480,19
20241105,125500,105350740,18480,18480,18480,18480,0
20241105,125400,105350740,18480,18480,18480,18480,0
20241105,125300,105350740,18480,18480,18480,18480,0
20241105,125200,105350740,18480,18500,18500,18470,6
20241105,125100,105239870,18470,18470,18530,18470,52
20241105,125000,104277330,18510,18460,18510,18460,51
20241105,124900,103334630,18460,18460,18460,18460,2
20241105,124800,103297710,18470,18460,18470,18460,2
20241105,124700,103260780,18460,18460,18460,18460,2
20241105,124600,103223860,18460,18460,18460,18460,2
20241105,124500,103186940,18460,18460,18460,18460,3
20241105,124400,103131560,18460,18460,18460,18460,2
20241105,124300,103094640,18460,18460,18460,18460,1
20241105,124200,103076180,18470,18470,18470,18470,0
20241105,124100,103076180,18470,18470,18470,18470,0
20241105,124000,103076180,18470,18470,18470,18470,0
20241105,123900,103076180,18470,18460,18470,18460,4
20241105,123800,103002330,18460,18450,18460,18440,19
20241105,123700,102651850,18450,18450,18450,18450,2
20241105,123600,102614950,18450,18450,18450,18450,3
20241105,123500,102559600,18450,18450,18450,18450,3
20241105,123400,102504250,18460,18460,18460,18460,17
20241105,123300,102190430,18460,18460,18460,18460,3
20241105,123200,102135050,18460,18490,18490,18460,104
20241105,123100,100213110,18490,18490,18490,18490,7
20241105,123000,100083680,18480,18480,18480,18480,3
20241105,122900,100028240,18480,18480,18480,18480,0
20241105,122800,100028240,18480,18470,18480,18460,13
20241105,122700,99788160,18480,18480,18480,18480,0
20241105,122600,99788160,18480,18470,18480,18470,6
20241105,122500,99677330,18470,18470,18470,18470,1
20241105,122400,99658860,18460,18440,18460,18440,7
20241105,122300,99529680,18480,18450,18480,18430,39
20241105,122200,98810330,18470,18470,18470,18440,16
20241105,122100,98515100,18460,18450,18480,18450,715
20241105,122000,85306570,18480,18480,18480,18430,36
20241105,121900,84642380,18460,18460,18480,18460,3
20241105,121800,84586980,18480,18480,18480,18480,0
20241105,121700,84586980,18480,18480,18480,18480,0
20241105,121600,84586980,18480,18460,18480,18460,2
20241105,121500,84550040,18450,18460,18480,18450,3
20241105,121400,84494650,18470,18450,18480,18450,37
20241105,121300,83811420,18450,18450,18450,18450,0
20241105,121200,83811420,18450,18450,18450,18450,0
20241105,121100,83811420,18450,18440,18460,18440,4
20241105,121000,83737630,18440,18430,18440,18430,6
20241105,120900,83627020,18430,18430,18430,18430,3
20241105,120800,83571730,18430,18430,18430,18430,3
20241105,120700,83516440,18430,18430,18430,18430,3
20241105,120600,83461150,18440,18430,18440,18430,4
20241105,120500,83387420,18430,18430,18430,18430,4
20241105,120400,83313700,18430,18420,18430,18420,4
20241105,120300,83239990,18420,18420,18420,18420,3
20241105,120200,83184730,18430,18420,18430,18420,2
20241105,120100,83147880,18420,18460,18460,18420,216
20241105,120000,79164630,18470,18470,18470,18470,0
20241105,115900,79164630,18470,18460,18470,18460,15
20241105,115800,78887720,18450,18450,18450,18450,0
20241105,115700,78887720,18450,18450,18450,18450,1
20241105,115600,78869270,18450,18450,18450,18450,0
20241105,115500,78869270,18450,18450,18450,18450,0
20241105,115400,78869270,18450,18450,18450,18450,0
20241105,115300,78869270,18450,18450,18450,18450,0
20241105,115200,78869270,18450,18450,18450,18450,0
20241105,115100,78869270,18450,18450,18450,18450,0
20241105,115000,78869270,18450,18450,18450,18450,0
20241105,114900,78869270,18450,18450,18450,18450,0
20241105,114800,78869270,18450,18450,18450,18450,0
20241105,114700,78869270,18450,18450,18450,18450,0
20241105,114600,78869270,18450,18450,18450,18450,0
20241105,114500,78869270,18450,18450,18450,18450,0
20241105,114400,78869270,18450,18470,18480,18450,59
20241105,114300,77779180,18480,18480,18480,18480,0
20241105,114200,77779180,18480,18480,18480,18480,0
20241105,114100,77779180,18480,18480,18480,18480,0
20241105,114000,77779180,18480,18480,18480,18480,0
20241105,113900,77779180,18480,18480,18480,18480,0
20241105,113800,77779180,18480,18480,18480,18480,0
20241105,113700,77779180,18480,18480,18480,18480,0
20241105,113600,77779180,18480,18480,18480,18480,0
20241105,113500,77779180,18480,18480,18480,18480,0
20241105,113400,77779180,18480,18480,18480,18480,0
20241105,113300,77779180,18480,18480,18480,18480,0
20241105,113200,77779180,18480,18480,18480,18480,0
20241105,113100,77779180,18480,18480,18480,18480,0
20241105,113000,77779180,18480,18480,18480,18480,0
20241105,112900,77779180,18480,18480,18480,18480,0
20241105,112800,77779180,18480,18480,18480,18480,0
20241105,112700,77779180,18480,18470,18480,18450,38
20241105,112600,77077540,18480,18480,18480,18480,0
20241105,112500,77077540,18480,18480,18480,18480,0
20241105,112400,77077540,18480,18480,18480,18480,0
20241105,112300,77077540,18480,18480,18480,18480,0
20241105,112200,77077540,18480,18480,18480,18480,0
20241105,112100,77077540,18480,18480,18480,18480,0
20241105,112000,77077540,18480,18480,18480,18480,0
20241105,111900,77077540,18480,18480,18480,18480,0
20241105,111800,77077540,18480,18480,18480,18480,0
20241105,111700,77077540,18480,18480,18480,18480,0
20241105,111600,77077540,18480,18480,18480,18480,2
20241105,111500,77040580,18470,18470,18470,18470,0
20241105,111400,77040580,18470,18470,18470,18470,0
20241105,111300,77040580,18470,18470,18470,18470,0
20241105,111200,77040580,18470,18470,18470,18470,0
20241105,111100,77040580,18470,18470,18470,18470,0
20241105,111000,77040580,18470,18470,18470,18470,0
20241105,110900,77040580,18470,18470,18470,18470,1
20241105,110800,77022110,18480,18480,18480,18480,0
20241105,110700,77022110,18480,18480,18480,18480,0
20241105,110600,77022110,18480,18480,18480,18480,0
20241105,110500,77022110,18480,18480,18480,18480,0
20241105,110400,77022110,18480,18480,18480,18480,0
20241105,110300,77022110,18480,18480,18480,18480,1
20241105,110200,77003630,18480,18480,18480,18480,0
20241105,110100,77003630,18480,18480,18480,18480,0
20241105,110000,77003630,18480,18480,18480,18480,0
20241105,105900,77003630,18480,18480,18480,18480,0
20241105,105800,77003630,18480,18480,18480,18480,0
20241105,105700,77003630,18480,18480,18480,18480,1
20241105,105600,76985150,18470,18490,18490,18470,130
20241105,105500,74581590,18490,18490,18500,18490,41
20241105,105400,73823350,18490,18490,18490,18490,0
20241105,105300,73823350,18490,18490,18490,18490,0
20241105,105200,73823350,18490,18490,18490,18490,0
20241105,105100,73823350,18490,18490,18490,18490,1
20241105,105000,73804860,18490,18490,18490,18490,0
20241105,104900,73804860,18490,18490,18490,18490,1
20241105,104800,73786370,18490,18490,18490,18490,0
20241105,104700,73786370,18490,18490,18490,18490,0
20241105,104600,73786370,18490,18490,18490,18490,0
20241105,104500,73786370,18490,18490,18490,18490,3
20241105,104400,73730900,18500,18490,18500,18490,2
20241105,104300,73693910,18480,18480,18480,18480,1
20241105,104200,73675430,18480,18480,18480,18480,0
20241105,104100,73675430,18480,18480,18480,18480,0
20241105,104000,73675430,18480,18480,18480,18480,0
20241105,103900,73675430,18480,18480,18480,18480,1
20241105,103800,73656950,18480,18480,18480,18480,0
20241105,103700,73656950,18480,18480,18480,18480,2
20241105,103600,73619990,18500,18500,18500,18500,0
20241105,103500,73619990,18500,18500,18500,18500,0
20241105,103400,73619990,18500,18500,18500,18500,0
20241105,103300,73619990,18500,18490,18500,18490,3
20241105,103200,73564510,18490,18490,18490,18490,1
20241105,103100,73546020,18490,18480,18490,18480,17
20241105,103000,73231850,18470,18470,18470,18470,4
20241105,102900,73157970,18470,18470,18470,18470,0
20241105,102800,73157970,18470,18470,18470,18470,0
20241105,102700,73157970,18470,18470,18470,18470,0
20241105,102600,73157970,18470,18470,18470,18470,0
20241105,102500,73157970,18470,18470,18470,18470,0
20241105,102400,73157970,18470,18470,18470,18470,0
20241105,102300,73157970,18470,18470,18470,18470,0
20241105,102200,73157970,18470,18470,18470,18470,0
20241105,102100,73157970,18470,18480,18480,18470,2
20241105,102000,73121020,18490,18490,18490,18490,1
20241105,101900,73102530,18480,18480,18480,18480,0
20241105,101800,73102530,18480,18480,18480,18480,0
20241105,101700,73102530,18480,18480,18480,18480,1
20241105,101600,73084050,18470,18470,18470,18470,0
20241105,101500,73084050,18470,18470,18470,18470,0
20241105,101400,73084050,18470,18500,18500,18470,30
20241105,101300,72529110,18530,18530,18530,18530,0
20241105,101200,72529110,18530,18530,18530,18530,0
20241105,101100,72529110,18530,18510,18530,18510,4
20241105,101000,72455050,18500,18500,18500,18500,0
20241105,100900,72455050,18500,18500,18500,18500,0
20241105,100800,72455050,18500,18500,18500,18500,0
20241105,100700,72455050,18500,18500,18500,18500,0
20241105,100600,72455050,18500,18490,18500,18490,112
20241105,100500,70383060,18500,18480,18500,18480,12
20241105,100400,70161280,18480,18480,18480,18480,1
20241105,100300,70142800,18490,18490,18490,18490,0
20241105,100200,70142800,18490,18490,18490,18490,0
20241105,100100,70142800,18490,18490,18490,18490,0
20241105,100000,70142800,18490,18480,18490,18480,2
20241105,095900,70105830,18490,18480,18490,18480,2
20241105,095800,70068860,18470,18470,18470,18470,0
20241105,095700,70068860,18470,18470,18470,18470,1
20241105,095600,70050390,18470,18470,18470,18470,1
20241105,095500,70031920,18450,18450,18450,18450,0
20241105,095400,70031920,18450,18450,18450,18450,11
20241105,095300,69828970,18450,18450,18450,18450,0
20241105,095200,69828970,18450,18450,18450,18450,12
20241105,095100,69607570,18450,18470,18470,18450,2
20241105,095000,69570650,18450,18450,18450,18450,0
20241105,094900,69570650,18450,18450,18450,18450,0
20241105,094800,69570650,18450,18450,18450,18450,0
20241105,094700,69570650,18450,18450,18450,18450,0
20241105,094600,69570650,18450,18450,18450,18450,0
20241105,094500,69570650,18450,18450,18450,18450,0
20241105,094400,69570650,18450,18470,18470,18450,58
20241105,094300,68499930,18470,18470,18470,18470,0
20241105,094200,68499930,18470,18470,18470,18470,0
20241105,094100,68499930,18470,18470,18470,18470,0
20241105,094000,68499930,18470,18480,18500,18470,12
20241105,093900,68278060,18470,18470,18470,18470,1
20241105,093800,68259590,18480,18480,18480,18480,3
20241105,093700,68204150,18480,18480,18480,18480,9
20241105,093600,68037830,18480,18460,18490,18460,13
20241105,093500,67797680,18450,18470,18470,18430,40
20241105,093400,67059970,18490,18490,18490,18490,52
20241105,093300,66098490,18500,18500,18500,18500,0
20241105,093200,66098490,18500,18500,18500,18500,6
20241105,093100,65987490,18500,18510,18510,18500,11
20241105,093000,65783910,18510,18470,18510,18470,294
20241105,092900,60345390,18460,18460,18480,18430,596
20241105,092800,49343630,18450,18450,18450,18450,0
20241105,092700,49343630,18450,18450,18450,18450,0
20241105,092600,49343630,18450,18450,18450,18450,12
20241105,092500,49122230,18450,18450,18460,18450,14
20241105,092400,48863890,18450,18440,18460,18440,18
20241105,092300,48531790,18450,18500,18500,18430,59
20241105,092200,47443980,18510,18510,18510,18510,0
20241105,092100,47443980,18510,18510,18510,18510,1
20241105,092000,47425470,18500,18480,18590,18480,522
20241105,091900,37738410,18490,18480,18490,18480,10
20241105,091800,37553520,18490,18480,18500,18480,24
20241105,091700,37109780,18480,18470,18480,18470,17
20241105,091600,36795710,18470,18450,18470,18450,19
20241105,091500,36445050,18440,18420,18450,18420,23
20241105,091400,36020920,18420,18380,18450,18380,37
20241105,091300,35339420,18370,18450,18450,18370,192
20241105,091200,31809540,18450,18550,18550,18450,222
20241105,091100,27713300,18480,18480,18480,18480,1
20241105,091000,27694820,18490,18560,18560,18490,19
20241105,090900,27342600,18600,18600,18600,18600,0
20241105,090800,27342600,18600,18600,18600,18600,0
20241105,090700,27342600,18600,18600,18600,18600,0
20241105,090600,27342600,18600,18600,18600,18600,0
20241105,090500,27342600,18600,18590,18600,18590,431
20241105,090400,19328750,18480,18550,18590,18440,27
20241105,090300,18829820,18560,18570,18600,18560,131
20241105,090200,16394430,18590,18480,18600,18480,400
20241105,090100,8961760,18600,18490,18600,18490,151
20241105,090000,6157320,18490,18550,18550,18480,332