KissMeData/023590/min/candle-20241108.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241108,190600,396254000,18450,18450,18450,18450,421
20241108,190500,396254000,18450,18450,18450,18450,0
20241108,190400,396254000,18450,18450,18450,18450,0
20241108,190300,396254000,18450,18450,18450,18450,0
20241108,190200,396254000,18450,18450,18450,18450,0
20241108,190100,396254000,18450,18450,18450,18450,0
20241108,190000,396254000,18450,18450,18450,18450,0
20241108,185900,396254000,18450,18450,18450,18450,0
20241108,185800,396254000,18450,18450,18450,18450,0
20241108,185700,396254000,18450,18450,18450,18450,0
20241108,185600,396254000,18450,18450,18450,18450,0
20241108,185500,396254000,18450,18450,18450,18450,0
20241108,185400,396254000,18450,18450,18450,18450,0
20241108,185300,396254000,18450,18450,18450,18450,0
20241108,185200,396254000,18450,18450,18450,18450,0
20241108,185100,396254000,18450,18450,18450,18450,0
20241108,185000,396254000,18450,18450,18450,18450,0
20241108,184900,396254000,18450,18450,18450,18450,0
20241108,184800,396254000,18450,18450,18450,18450,0
20241108,184700,396254000,18450,18450,18450,18450,0
20241108,184600,396254000,18450,18450,18450,18450,0
20241108,184500,396254000,18450,18450,18450,18450,0
20241108,184400,396254000,18450,18450,18450,18450,0
20241108,184300,396254000,18450,18450,18450,18450,0
20241108,184200,396254000,18450,18450,18450,18450,0
20241108,184100,396254000,18450,18450,18450,18450,0
20241108,184000,396254000,18450,18450,18450,18450,0
20241108,183900,396254000,18450,18450,18450,18450,0
20241108,183800,396254000,18450,18450,18450,18450,0
20241108,183700,396254000,18450,18450,18450,18450,0
20241108,183600,396254000,18450,18450,18450,18450,421
20241108,183500,396254000,18450,18450,18450,18450,0
20241108,183400,396254000,18450,18450,18450,18450,0
20241108,183300,396254000,18450,18450,18450,18450,0
20241108,183200,396254000,18450,18450,18450,18450,0
20241108,183100,396254000,18450,18450,18450,18450,0
20241108,183000,396254000,18450,18450,18450,18450,0
20241108,182900,396254000,18450,18450,18450,18450,0
20241108,182800,396254000,18450,18450,18450,18450,0
20241108,182700,396254000,18450,18450,18450,18450,0
20241108,182600,396254000,18450,18450,18450,18450,0
20241108,182500,396254000,18450,18450,18450,18450,0
20241108,182400,396254000,18450,18450,18450,18450,0
20241108,182300,396254000,18450,18450,18450,18450,0
20241108,182200,396254000,18450,18450,18450,18450,0
20241108,182100,396254000,18450,18450,18450,18450,0
20241108,182000,396254000,18450,18450,18450,18450,0
20241108,181900,396254000,18450,18450,18450,18450,0
20241108,181800,396254000,18450,18450,18450,18450,0
20241108,181700,396254000,18450,18450,18450,18450,0
20241108,181600,396254000,18450,18450,18450,18450,0
20241108,181500,396254000,18450,18450,18450,18450,0
20241108,181400,396254000,18450,18450,18450,18450,0
20241108,181300,396254000,18450,18450,18450,18450,0
20241108,181200,396254000,18450,18450,18450,18450,0
20241108,181100,396254000,18450,18450,18450,18450,0
20241108,181000,396254000,18450,18450,18450,18450,0
20241108,180900,396254000,18450,18450,18450,18450,0
20241108,180800,396254000,18450,18450,18450,18450,0
20241108,180700,396254000,18450,18450,18450,18450,0
20241108,180600,396254000,18450,18450,18450,18450,421
20241108,180500,396254000,18450,18450,18450,18450,0
20241108,180400,396254000,18450,18450,18450,18450,0
20241108,180300,396254000,18450,18450,18450,18450,0
20241108,180200,396254000,18450,18450,18450,18450,0
20241108,180100,396254000,18450,18450,18450,18450,0
20241108,180000,396254000,18450,18450,18450,18450,0
20241108,175900,396254000,18450,18450,18450,18450,0
20241108,175800,396254000,18450,18450,18450,18450,0
20241108,175700,396254000,18450,18450,18450,18450,0
20241108,175600,396254000,18450,18450,18450,18450,0
20241108,175500,396254000,18450,18450,18450,18450,0
20241108,175400,396254000,18450,18450,18450,18450,0
20241108,175300,396254000,18450,18450,18450,18450,0
20241108,175200,396254000,18450,18450,18450,18450,0
20241108,175100,396254000,18450,18450,18450,18450,0
20241108,175000,396254000,18450,18450,18450,18450,0
20241108,174900,396254000,18450,18450,18450,18450,0
20241108,174800,396254000,18450,18450,18450,18450,0
20241108,174700,396254000,18450,18450,18450,18450,0
20241108,174600,396254000,18450,18450,18450,18450,0
20241108,174500,396254000,18450,18450,18450,18450,0
20241108,174400,396254000,18450,18450,18450,18450,0
20241108,174300,396254000,18450,18450,18450,18450,0
20241108,174200,396254000,18450,18450,18450,18450,0
20241108,174100,396254000,18450,18450,18450,18450,0
20241108,174000,396254000,18450,18450,18450,18450,0
20241108,173900,396254000,18450,18450,18450,18450,0
20241108,173800,396254000,18450,18450,18450,18450,0
20241108,173700,396254000,18450,18450,18450,18450,0
20241108,173600,396254000,18450,18450,18450,18450,421
20241108,173500,396254000,18450,18450,18450,18450,0
20241108,173400,396254000,18450,18450,18450,18450,0
20241108,173300,396254000,18450,18450,18450,18450,0
20241108,173200,396254000,18450,18450,18450,18450,0
20241108,173100,396254000,18450,18450,18450,18450,0
20241108,173000,396254000,18450,18450,18450,18450,0
20241108,172900,396254000,18450,18450,18450,18450,0
20241108,172800,396254000,18450,18450,18450,18450,0
20241108,172700,396254000,18450,18450,18450,18450,0
20241108,172600,396254000,18450,18450,18450,18450,0
20241108,172500,396254000,18450,18450,18450,18450,0
20241108,172400,396254000,18450,18450,18450,18450,0
20241108,172300,396254000,18450,18450,18450,18450,0
20241108,172200,396254000,18450,18450,18450,18450,0
20241108,172100,396254000,18450,18450,18450,18450,0
20241108,172000,396254000,18450,18450,18450,18450,0
20241108,171900,396254000,18450,18450,18450,18450,0
20241108,171800,396254000,18450,18450,18450,18450,0
20241108,171700,396254000,18450,18450,18450,18450,0
20241108,171600,396254000,18450,18450,18450,18450,0
20241108,171500,396254000,18450,18450,18450,18450,0
20241108,171400,396254000,18450,18450,18450,18450,0
20241108,171300,396254000,18450,18450,18450,18450,0
20241108,171200,396254000,18450,18450,18450,18450,0
20241108,171100,396254000,18450,18450,18450,18450,0
20241108,171000,396254000,18450,18450,18450,18450,0
20241108,170900,396254000,18450,18450,18450,18450,0
20241108,170800,396254000,18450,18450,18450,18450,0
20241108,170700,396254000,18450,18450,18450,18450,0
20241108,170600,396254000,18450,18450,18450,18450,421
20241108,170500,396254000,18450,18450,18450,18450,0
20241108,170400,396254000,18450,18450,18450,18450,0
20241108,170300,396254000,18450,18450,18450,18450,0
20241108,170200,396254000,18450,18450,18450,18450,0
20241108,170100,396254000,18450,18450,18450,18450,0
20241108,170000,396254000,18450,18450,18450,18450,0
20241108,165900,396254000,18450,18450,18450,18450,0
20241108,165800,396254000,18450,18450,18450,18450,0
20241108,165700,396254000,18450,18450,18450,18450,0
20241108,165600,396254000,18450,18450,18450,18450,0
20241108,165500,396254000,18450,18450,18450,18450,0
20241108,165400,396254000,18450,18450,18450,18450,0
20241108,165300,396254000,18450,18450,18450,18450,0
20241108,165200,396254000,18450,18450,18450,18450,0
20241108,165100,396254000,18450,18450,18450,18450,0
20241108,165000,396254000,18450,18450,18450,18450,0
20241108,164900,396254000,18450,18450,18450,18450,0
20241108,164800,396254000,18450,18450,18450,18450,0
20241108,164700,396254000,18450,18450,18450,18450,0
20241108,164600,396254000,18450,18450,18450,18450,0
20241108,164500,396254000,18450,18450,18450,18450,0
20241108,164400,396254000,18450,18450,18450,18450,0
20241108,164300,396254000,18450,18450,18450,18450,0
20241108,164200,396254000,18450,18450,18450,18450,0
20241108,164100,396254000,18450,18450,18450,18450,0
20241108,164000,396254000,18450,18450,18450,18450,0
20241108,163900,396254000,18450,18450,18450,18450,0
20241108,163800,396254000,18450,18450,18450,18450,0
20241108,163700,396254000,18450,18450,18450,18450,0
20241108,163600,396254000,18450,18450,18450,18450,421
20241108,163500,396254000,18450,18450,18450,18450,0
20241108,163400,396254000,18450,18450,18450,18450,0
20241108,163300,396254000,18450,18450,18450,18450,0
20241108,163200,396254000,18450,18450,18450,18450,0
20241108,163100,396254000,18450,18450,18450,18450,0
20241108,163000,396254000,18450,18450,18450,18450,0
20241108,162900,396254000,18450,18450,18450,18450,0
20241108,162800,396254000,18450,18450,18450,18450,0
20241108,162700,396254000,18450,18450,18450,18450,0
20241108,162600,396254000,18450,18450,18450,18450,0
20241108,162500,396254000,18450,18450,18450,18450,0
20241108,162400,396254000,18450,18450,18450,18450,0
20241108,162300,396254000,18450,18450,18450,18450,0
20241108,162200,396254000,18450,18450,18450,18450,0
20241108,162100,396254000,18450,18450,18450,18450,0
20241108,162000,396254000,18450,18450,18450,18450,0
20241108,161900,396254000,18450,18450,18450,18450,0
20241108,161800,396254000,18450,18450,18450,18450,0
20241108,161700,396254000,18450,18450,18450,18450,0
20241108,161600,396254000,18450,18450,18450,18450,0
20241108,161500,396254000,18450,18450,18450,18450,0
20241108,161400,396254000,18450,18450,18450,18450,0
20241108,161300,396254000,18450,18450,18450,18450,0
20241108,161200,396254000,18450,18450,18450,18450,0
20241108,161100,396254000,18450,18450,18450,18450,0
20241108,161000,396254000,18450,18450,18450,18450,0
20241108,160900,396254000,18450,18450,18450,18450,0
20241108,160800,396254000,18450,18450,18450,18450,0
20241108,160700,396254000,18450,18450,18450,18450,0
20241108,160600,396254000,18450,18450,18450,18450,421
20241108,160500,396254000,18450,18450,18450,18450,0
20241108,160400,396254000,18450,18450,18450,18450,0
20241108,160300,396254000,18450,18450,18450,18450,0
20241108,160200,396254000,18450,18450,18450,18450,0
20241108,160100,396254000,18450,18450,18450,18450,0
20241108,160000,396254000,18450,18450,18450,18450,0
20241108,155900,396254000,18450,18450,18450,18450,0
20241108,155800,396254000,18450,18450,18450,18450,0
20241108,155700,396254000,18450,18450,18450,18450,0
20241108,155600,396254000,18450,18450,18450,18450,0
20241108,155500,396254000,18450,18450,18450,18450,0
20241108,155400,396254000,18450,18450,18450,18450,0
20241108,155300,396254000,18450,18450,18450,18450,0
20241108,155200,396254000,18450,18450,18450,18450,0
20241108,155100,396254000,18450,18450,18450,18450,0
20241108,155000,396254000,18450,18450,18450,18450,0
20241108,154900,396254000,18450,18450,18450,18450,0
20241108,154800,396254000,18450,18450,18450,18450,0
20241108,154700,396254000,18450,18450,18450,18450,0
20241108,154600,396254000,18450,18450,18450,18450,0
20241108,154500,396254000,18450,18450,18450,18450,0
20241108,154400,396254000,18450,18450,18450,18450,0
20241108,154300,396254000,18450,18450,18450,18450,0
20241108,154200,396254000,18450,18450,18450,18450,0
20241108,154100,396254000,18450,18450,18450,18450,0
20241108,154000,396254000,18450,18450,18450,18450,0
20241108,153900,396254000,18450,18450,18450,18450,0
20241108,153800,396254000,18450,18450,18450,18450,0
20241108,153700,396254000,18450,18450,18450,18450,0
20241108,153600,396254000,18450,18450,18450,18450,421
20241108,153500,396254000,18450,18450,18450,18450,0
20241108,153400,396254000,18450,18450,18450,18450,0
20241108,153300,396254000,18450,18450,18450,18450,0
20241108,153200,396254000,18450,18450,18450,18450,0
20241108,153100,396254000,18450,18450,18450,18450,0
20241108,153000,396254000,18450,18450,18450,18450,421
20241108,152900,388486550,18380,18380,18380,18380,0
20241108,152800,388486550,18380,18380,18380,18380,0
20241108,152700,388486550,18380,18380,18380,18380,0
20241108,152600,388486550,18380,18380,18380,18380,0
20241108,152500,388486550,18380,18380,18380,18380,0
20241108,152400,388486550,18380,18380,18380,18380,0
20241108,152300,388486550,18380,18380,18380,18380,0
20241108,152200,388486550,18380,18380,18380,18380,0
20241108,152100,388486550,18380,18380,18380,18380,0
20241108,152000,388486550,18380,18380,18380,18380,0
20241108,151900,388486550,18380,18410,18410,18380,246
20241108,151800,383957960,18410,18430,18430,18410,17
20241108,151700,383644900,18420,18420,18430,18420,149
20241108,151600,380900300,18430,18420,18430,18420,16
20241108,151500,380605550,18420,18420,18430,18420,20
20241108,151400,380237130,18430,18430,18430,18420,4
20241108,151300,380163430,18430,18420,18430,18420,12
20241108,151200,379942370,18420,18430,18430,18420,8
20241108,151100,379794990,18430,18450,18450,18430,6
20241108,151000,379684370,18450,18420,18450,18420,3
20241108,150900,379629060,18420,18420,18440,18420,7
20241108,150800,379500100,18420,18420,18420,18420,2
20241108,150700,379463260,18420,18420,18420,18420,1
20241108,150600,379444840,18420,18420,18430,18420,24
20241108,150500,379002720,18420,18420,18420,18420,2
20241108,150400,378965880,18420,18430,18430,18420,193
20241108,150300,375408900,18410,18430,18430,18410,359
20241108,150200,368793710,18410,18410,18410,18410,2
20241108,150100,368756890,18410,18410,18410,18410,2
20241108,150000,368720070,18410,18410,18410,18410,11
20241108,145900,368517560,18430,18420,18430,18420,47
20241108,145800,367651700,18430,18430,18430,18430,0
20241108,145700,367651700,18430,18430,18430,18430,12
20241108,145600,367430540,18440,18440,18440,18440,0
20241108,145500,367430540,18440,18440,18440,18440,37
20241108,145400,366748260,18440,18430,18440,18430,14
20241108,145300,366490160,18420,18420,18420,18420,18
20241108,145200,366158600,18420,18430,18430,18420,141
20241108,145100,363561270,18420,18420,18420,18420,10
20241108,145000,363377070,18430,18430,18430,18430,22
20241108,144900,362971610,18420,18420,18420,18420,28
20241108,144800,362455850,18420,18420,18420,18420,0
20241108,144700,362455850,18420,18410,18420,18410,21
20241108,144600,362069130,18420,18420,18420,18420,0
20241108,144500,362069130,18420,18420,18420,18420,8
20241108,144400,361921770,18420,18420,18420,18420,0
20241108,144300,361921770,18420,18420,18420,18420,0
20241108,144200,361921770,18420,18420,18420,18420,11
20241108,144100,361719150,18420,18420,18420,18420,0
20241108,144000,361719150,18420,18420,18420,18420,11
20241108,143900,361516530,18410,18410,18410,18410,5
20241108,143800,361424480,18420,18420,18420,18420,0
20241108,143700,361424480,18420,18410,18420,18410,21
20241108,143600,361037760,18410,18410,18410,18410,0
20241108,143500,361037760,18410,18390,18410,18380,75
20241108,143400,359657310,18410,18380,18410,18380,800
20241108,143300,344935490,18390,18400,18400,18390,71
20241108,143200,343629730,18400,18400,18400,18400,3
20241108,143100,343574530,18400,18420,18420,18400,249
20241108,143000,338989690,18420,18420,18420,18420,18
20241108,142900,338658130,18420,18420,18430,18420,714
20241108,142800,325505250,18430,18430,18430,18430,12
20241108,142700,325284090,18420,18420,18420,18420,0
20241108,142600,325284090,18420,18440,18440,18420,77
20241108,142500,323865710,18440,18440,18440,18440,9
20241108,142400,323699750,18440,18440,18440,18440,5
20241108,142300,323607550,18440,18440,18440,18440,91
20241108,142200,321929510,18440,18430,18440,18430,24
20241108,142100,321487160,18420,18430,18430,18420,184
20241108,142000,318097860,18450,18450,18450,18450,10
20241108,141900,317913360,18450,18430,18450,18420,44
20241108,141800,317102230,18430,18450,18450,18430,156
20241108,141700,314226910,18450,18450,18450,18450,2
20241108,141600,314190010,18460,18460,18460,18460,0
20241108,141500,314190010,18460,18450,18460,18450,11
20241108,141400,313986970,18440,18450,18450,18440,70
20241108,141300,312695570,18430,18450,18450,18430,32
20241108,141200,312105370,18450,18450,18450,18450,1
20241108,141100,312086920,18440,18440,18440,18440,3
20241108,141000,312031600,18440,18440,18440,18440,9
20241108,140900,311865640,18430,18430,18430,18430,10
20241108,140800,311681340,18450,18450,18450,18450,15
20241108,140700,311404590,18440,18440,18440,18440,0
20241108,140600,311404590,18440,18440,18440,18440,10
20241108,140500,311220190,18450,18450,18450,18450,0
20241108,140400,311220190,18450,18450,18450,18450,6
20241108,140300,311109490,18440,18440,18440,18440,10
20241108,140200,310925090,18450,18450,18450,18450,0
20241108,140100,310925090,18450,18450,18450,18450,13
20241108,140000,310685240,18450,18450,18450,18450,0
20241108,135900,310685240,18450,18450,18450,18450,0
20241108,135800,310685240,18450,18450,18450,18450,11
20241108,135700,310482290,18440,18430,18440,18430,13
20241108,135600,310242670,18440,18440,18440,18440,11
20241108,135500,310039830,18440,18440,18440,18440,0
20241108,135400,310039830,18440,18440,18440,18440,0
20241108,135300,310039830,18440,18430,18440,18430,51
20241108,135200,309099740,18440,18440,18440,18440,0
20241108,135100,309099740,18440,18440,18440,18440,10
20241108,135000,308915340,18440,18440,18440,18440,3
20241108,134900,308860020,18430,18430,18430,18430,22
20241108,134800,308454560,18440,18430,18440,18430,16
20241108,134700,308159570,18430,18430,18430,18430,10
20241108,134600,307975270,18440,18440,18440,18440,14
20241108,134500,307717110,18440,18440,18440,18440,17
20241108,134400,307403630,18440,18450,18450,18440,13
20241108,134300,307163810,18450,18450,18450,18440,25
20241108,134200,306702660,18440,18440,18440,18440,0
20241108,134100,306702660,18440,18440,18440,18440,10
20241108,134000,306518260,18450,18450,18450,18450,0
20241108,133900,306518260,18450,18440,18450,18440,19
20241108,133800,306167860,18440,18440,18440,18440,0
20241108,133700,306167860,18440,18440,18440,18440,0
20241108,133600,306167860,18440,18450,18450,18440,9
20241108,133500,306001840,18450,18450,18450,18450,4
20241108,133400,305928040,18440,18440,18440,18440,13
20241108,133300,305688320,18450,18450,18450,18450,0
20241108,133200,305688320,18450,18450,18450,18450,3
20241108,133100,305632970,18450,18450,18450,18450,9
20241108,133000,305466920,18430,18430,18430,18430,19
20241108,132900,305116750,18430,18430,18430,18430,50
20241108,132800,304195250,18440,18420,18440,18420,207
20241108,132700,300380290,18430,18430,18430,18430,5
20241108,132600,300288140,18430,18430,18430,18430,11
20241108,132500,300085410,18430,18430,18430,18430,5
20241108,132400,299993260,18430,18420,18430,18420,22
20241108,132300,299587900,18430,18430,18430,18430,5
20241108,132200,299495750,18450,18430,18450,18430,6
20241108,132100,299385150,18430,18430,18450,18430,4
20241108,132000,299311400,18450,18450,18450,18450,8
20241108,131900,299163800,18460,18460,18460,18460,12
20241108,131800,298942280,18460,18460,18460,18460,0
20241108,131700,298942280,18460,18460,18470,18450,162
20241108,131600,295953110,18470,18470,18470,18470,1
20241108,131500,295934640,18480,18480,18480,18480,4
20241108,131400,295860720,18490,18480,18490,18480,15
20241108,131300,295583430,18480,18480,18480,18480,0
20241108,131200,295583430,18480,18470,18480,18470,12
20241108,131100,295361780,18470,18470,18470,18470,1
20241108,131000,295343310,18480,18490,18490,18480,6
20241108,130900,295232420,18490,18480,18490,18480,9
20241108,130800,295066090,18480,18480,18480,18480,0
20241108,130700,295066090,18480,18490,18490,18470,16
20241108,130600,294770360,18460,18460,18460,18460,0
20241108,130500,294770360,18460,18460,18460,18460,0
20241108,130400,294770360,18460,18460,18460,18460,6
20241108,130300,294659600,18460,18460,18460,18460,4
20241108,130200,294585760,18470,18470,18470,18470,9
20241108,130100,294419530,18450,18470,18470,18440,487
20241108,130000,285435660,18490,18470,18490,18470,18
20241108,125900,285103120,18470,18470,18470,18470,9
20241108,125800,284936890,18470,18470,18470,18470,6
20241108,125700,284826070,18460,18460,18460,18460,1
20241108,125600,284807610,18470,18450,18490,18450,12
20241108,125500,284585970,18470,18470,18470,18450,11
20241108,125400,284382830,18490,18470,18490,18450,14
20241108,125300,284124080,18480,18450,18490,18450,11
20241108,125200,283920870,18470,18430,18480,18420,13
20241108,125100,283681160,18410,18480,18480,18390,494
20241108,125000,274575600,18480,18440,18490,18440,12
20241108,124900,274353940,18460,18440,18460,18430,14
20241108,124800,274095650,18440,18440,18440,18440,6
20241108,124700,273985010,18430,18430,18430,18430,11
20241108,124600,273782280,18420,18490,18490,18420,479
20241108,124500,264944790,18490,18450,18500,18450,6
20241108,124400,264833880,18460,18450,18460,18450,6
20241108,124300,264723130,18480,18480,18480,18480,14
20241108,124200,264464410,18480,18450,18480,18430,68
20241108,124100,263210800,18460,18450,18460,18450,12
20241108,124000,262989310,18480,18450,18480,18450,12
20241108,123900,262767880,18480,18480,18480,18480,0
20241108,123800,262767880,18480,18470,18490,18450,30
20241108,123700,262213530,18490,18500,18500,18460,301
20241108,123600,256650910,18500,18500,18500,18500,6
20241108,123500,256539910,18500,18500,18500,18500,41
20241108,123400,255781410,18500,18490,18500,18480,18
20241108,123300,255448660,18490,18470,18500,18470,211
20241108,123200,251549330,18470,18450,18480,18450,9
20241108,123100,251383180,18480,18450,18480,18450,13
20241108,123000,251143170,18470,18460,18470,18450,19
20241108,122900,250792380,18470,18470,18470,18470,6
20241108,122800,250681560,18470,18450,18470,18450,307
20241108,122700,245011340,18470,18450,18470,18450,7
20241108,122600,244882090,18470,18470,18470,18450,9
20241108,122500,244715930,18480,18480,18480,18480,10
20241108,122400,244531130,18480,18480,18480,18480,11
20241108,122300,244327850,18480,18440,18480,18440,10
20241108,122200,244143120,18460,18440,18460,18440,9
20241108,122100,243977030,18460,18460,18480,18460,12
20241108,122000,243755490,18470,18440,18480,18440,7
20241108,121900,243626280,18480,18480,18480,18450,9
20241108,121800,243460010,18490,18430,18490,18430,101
20241108,121700,241598140,18430,18440,18440,18430,16
20241108,121600,241303200,18440,18470,18490,18420,780
20241108,121500,226903630,18440,18440,18440,18440,1
20241108,121400,226885190,18430,18440,18450,18430,14
20241108,121300,226627040,18460,18430,18470,18430,52
20241108,121200,225667970,18420,18410,18440,18410,8
20241108,121100,225520530,18400,18400,18400,18400,2
20241108,121000,225483730,18390,18390,18390,18390,9
20241108,120900,225318220,18390,18390,18400,18390,16
20241108,120800,225023970,18380,18440,18440,18380,481
20241108,120700,216172720,18410,18430,18430,18390,14
20241108,120600,215915170,18430,18410,18440,18410,11
20241108,120500,215712400,18410,18400,18410,18390,14
20241108,120400,215454800,18430,18410,18430,18410,7
20241108,120300,215325820,18430,18410,18430,18390,9
20241108,120200,215160040,18430,18420,18430,18410,34
20241108,120100,214533500,18410,18400,18410,18400,12
20241108,120000,214312680,18420,18410,18420,18410,7
20241108,115900,214183750,18420,18400,18430,18390,9
20241108,115800,214018060,18420,18410,18480,18390,18
20241108,115700,213686290,18410,18410,18410,18410,0
20241108,115600,213686290,18410,18390,18440,18390,18
20241108,115500,213354480,18380,18390,18420,18380,9
20241108,115400,213188930,18430,18400,18480,18400,7
20241108,115300,213059700,18480,18470,18480,18470,12
20241108,115200,212837950,18380,18470,18470,18380,1303
20241108,115100,188832030,18450,18440,18450,18440,5
20241108,115000,188739790,18450,18440,18480,18440,15
20241108,114900,188462860,18430,18430,18430,18430,4
20241108,114800,188389140,18430,18440,18440,18430,12
20241108,114700,188167920,18440,18430,18440,18430,10
20241108,114600,187983540,18440,18430,18460,18430,13
20241108,114500,187743820,18440,18440,18440,18440,1
20241108,114400,187725380,18430,18450,18450,18430,23
20241108,114300,187301340,18450,18420,18450,18420,2
20241108,114200,187264470,18420,18410,18420,18410,6
20241108,114100,187153970,18420,18410,18430,18400,17
20241108,114000,186840900,18420,18410,18480,18400,16
20241108,113900,186546250,18410,18410,18410,18410,8
20241108,113800,186398970,18410,18410,18410,18410,0
20241108,113700,186398970,18410,18420,18440,18410,20
20241108,113600,186030560,18410,18400,18410,18400,15
20241108,113500,185754510,18420,18410,18420,18410,7
20241108,113400,185625580,18420,18420,18420,18420,11
20241108,113300,185422960,18420,18410,18420,18410,11
20241108,113200,185220350,18420,18420,18420,18420,1
20241108,113100,185201930,18410,18410,18410,18410,11
20241108,113000,184999420,18420,18410,18420,18410,7
20241108,112900,184870490,18420,18410,18420,18410,17
20241108,112800,184557480,18420,18410,18420,18410,7
20241108,112700,184428590,18410,18420,18420,18410,11
20241108,112600,184226020,18420,18420,18420,18420,16
20241108,112500,183931300,18420,18420,18420,18420,6
20241108,112400,183820780,18410,18410,18410,18410,1
20241108,112300,183802370,18420,18420,18420,18410,69
20241108,112200,182532010,18420,18410,18420,18410,5
20241108,112100,182439920,18420,18410,18420,18410,7
20241108,112000,182311040,18410,18410,18410,18410,6
20241108,111900,182200580,18410,18420,18440,18400,465
20241108,111800,173642080,18420,18420,18420,18420,6
20241108,111700,173531560,18420,18420,18420,18420,10
20241108,111600,173347360,18420,18420,18420,18420,6
20241108,111500,173236840,18420,18400,18420,18400,26
20241108,111400,172758250,18410,18410,18410,18410,11
20241108,111300,172555740,18410,18410,18410,18410,6
20241108,111200,172445280,18410,18370,18410,18370,339
20241108,111100,166217640,18370,18360,18370,18360,19
20241108,111000,165868710,18370,18370,18370,18370,548
20241108,110900,155801950,18370,18370,18370,18370,11
20241108,110800,155599880,18370,18370,18370,18370,10
20241108,110700,155416180,18360,18370,18370,18360,21
20241108,110600,155030510,18360,18370,18370,18360,15
20241108,110500,154755060,18370,18370,18370,18370,9
20241108,110400,154589730,18370,18370,18370,18370,20
20241108,110300,154222330,18360,18360,18360,18360,244
20241108,110200,149742490,18350,18360,18360,18350,21
20241108,110100,149357030,18360,18360,18360,18360,13
20241108,110000,149118350,18350,18390,18400,18350,1032
20241108,105900,130162850,18370,18370,18370,18370,21
20241108,105800,129777080,18380,18380,18380,18380,0
20241108,105700,129777080,18380,18370,18380,18370,5
20241108,105600,129685200,18370,18370,18370,18370,1
20241108,105500,129666830,18370,18370,18370,18370,0
20241108,105400,129666830,18370,18370,18370,18370,7
20241108,105300,129538240,18380,18380,18380,18380,12
20241108,105200,129317680,18380,18380,18380,18380,1
20241108,105100,129299300,18390,18390,18390,18390,0
20241108,105000,129299300,18390,18390,18390,18390,2
20241108,104900,129262520,18370,18370,18370,18370,0
20241108,104800,129262520,18370,18390,18390,18360,406
20241108,104700,121806100,18400,18400,18400,18400,0
20241108,104600,121806100,18400,18400,18400,18400,7
20241108,104500,121677300,18410,18410,18410,18410,0
20241108,104400,121677300,18410,18400,18410,18400,2
20241108,104300,121640490,18410,18390,18410,18390,7
20241108,104200,121511720,18390,18390,18390,18390,6
20241108,104100,121401380,18420,18420,18420,18420,0
20241108,104000,121401380,18420,18420,18420,18420,0
20241108,103900,121401380,18420,18400,18480,18400,148
20241108,103800,118674120,18420,18420,18420,18420,0
20241108,103700,118674120,18420,18400,18440,18400,382
20241108,103600,111632340,18400,18400,18400,18400,0
20241108,103500,111632340,18400,18390,18400,18390,4
20241108,103400,111558760,18400,18390,18400,18390,129
20241108,103300,109185350,18390,18390,18390,18390,1
20241108,103200,109166960,18400,18380,18400,18380,12
20241108,103100,108946380,18380,18380,18380,18380,0
20241108,103000,108946380,18380,18380,18380,18380,0
20241108,102900,108946380,18380,18380,18380,18380,3
20241108,102800,108891240,18390,18390,18390,18390,5
20241108,102700,108799290,18390,18390,18390,18390,10
20241108,102600,108615390,18380,18380,18380,18380,0
20241108,102500,108615390,18380,18400,18400,18380,9
20241108,102400,108449910,18400,18400,18400,18400,1
20241108,102300,108431510,18400,18400,18400,18400,340
20241108,102200,102175510,18400,18400,18400,18400,1
20241108,102100,102157110,18390,18370,18390,18360,15
20241108,102000,101881600,18370,18420,18420,18360,1505
20241108,101900,74206920,18430,18430,18430,18430,0
20241108,101800,74206920,18430,18430,18430,18430,1
20241108,101700,74188490,18460,18420,18490,18420,19
20241108,101600,73838250,18460,18440,18460,18430,4
20241108,101500,73764460,18470,18470,18470,18470,1
20241108,101400,73745990,18480,18430,18480,18430,3
20241108,101300,73690610,18460,18430,18460,18430,26
20241108,101200,73210970,18470,18430,18470,18430,9
20241108,101100,73044970,18450,18420,18460,18420,8
20241108,101000,72897450,18460,18430,18490,18420,9
20241108,100900,72731400,18430,18420,18430,18420,11
20241108,100800,72528680,18430,18450,18450,18420,21
20241108,100700,72141310,18430,18510,18510,18420,32
20241108,100600,71550280,18510,18420,18510,18420,12
20241108,100500,71328910,18440,18420,18500,18420,343
20241108,100400,64984470,18430,18430,18440,18410,372
20241108,100300,58133100,18440,18510,18510,18430,383
20241108,100200,51057050,18440,18440,18440,18430,8
20241108,100100,50909550,18430,18430,18440,18430,6
20241108,100000,50798950,18440,18440,18440,18430,4
20241108,095900,50725200,18500,18450,18500,18450,9
20241108,095800,50558930,18470,18450,18500,18450,604
20241108,095700,39385170,18500,18450,18500,18450,129
20241108,095600,36999400,18450,18450,18470,18450,8
20241108,095500,36851740,18450,18450,18450,18450,0
20241108,095400,36851740,18450,18450,18450,18450,230
20241108,095300,32608240,18450,18450,18450,18450,0
20241108,095200,32608240,18450,18450,18450,18450,8
20241108,095100,32460640,18470,18460,18470,18460,27
20241108,095000,31962210,18460,18460,18460,18460,217
20241108,094900,27956390,18460,18460,18460,18460,3
20241108,094800,27901010,18460,18460,18460,18460,9
20241108,094700,27734870,18470,18470,18470,18470,1
20241108,094600,27716400,18500,18470,18500,18470,2
20241108,094500,27679430,18500,18460,18520,18450,219
20241108,094400,23636440,18460,18420,18480,18420,20
20241108,094300,23267320,18440,18420,18440,18420,13
20241108,094200,23027840,18450,18450,18450,18450,0
20241108,094100,23027840,18450,18460,18530,18430,25
20241108,094000,22565380,18530,18520,18530,18430,48
20241108,093900,21677520,18450,18430,18540,18430,26
20241108,093800,21196470,18450,18440,18530,18430,11
20241108,093700,20993500,18440,18430,18530,18430,156
20241108,093600,18111390,18500,18500,18530,18500,128
20241108,093500,15743030,18520,18520,18520,18520,8
20241108,093400,15594870,18520,18520,18520,18510,19
20241108,093300,15243070,18510,18430,18510,18430,119
20241108,093200,13040530,18450,18430,18450,18430,2
20241108,093100,13003650,18520,18440,18520,18430,20
20241108,093000,12634300,18450,18440,18520,18410,137
20241108,092900,10098910,18500,18410,18500,18410,129
20241108,092800,7713020,18420,18420,18420,18420,0
20241108,092700,7713020,18420,18420,18420,18420,9
20241108,092600,7547240,18460,18410,18460,18410,3
20241108,092500,7491950,18430,18430,18430,18430,0
20241108,092400,7491950,18430,18430,18430,18430,0
20241108,092300,7491950,18430,18410,18430,18410,2
20241108,092200,7455110,18430,18430,18430,18430,0
20241108,092100,7455110,18430,18390,18470,18390,20
20241108,092000,7086170,18410,18390,18410,18390,102
20241108,091900,5210370,18390,18390,18390,18390,30
20241108,091800,4658670,18470,18470,18470,18470,0
20241108,091700,4658670,18470,18470,18470,18470,0
20241108,091600,4658670,18470,18470,18470,18470,10
20241108,091500,4473970,18480,18480,18480,18480,0
20241108,091400,4473970,18480,18480,18480,18480,0
20241108,091300,4473970,18480,18480,18480,18480,1
20241108,091200,4455490,18500,18500,18500,18500,0
20241108,091100,4455490,18500,18500,18500,18500,0
20241108,091000,4455490,18500,18500,18500,18500,0
20241108,090900,4455490,18500,18500,18500,18500,0
20241108,090800,4455490,18500,18500,18500,18500,0
20241108,090700,4455490,18500,18500,18500,18500,0
20241108,090600,4455490,18500,18500,18500,18500,0
20241108,090500,4455490,18500,18500,18500,18500,0
20241108,090400,4455490,18500,18500,18500,18500,0
20241108,090300,4455490,18500,18460,18500,18460,60
20241108,090200,3346470,18460,18460,18460,18460,3
20241108,090100,3291090,18460,18460,18460,18460,47
20241108,090000,2423470,18460,18350,18460,18350,132