KissMeData/020000/min/candle-20241107.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241107,190400,615898460,15520,15520,15520,15520,865
20241107,190300,615898460,15520,15520,15520,15520,0
20241107,190200,615898460,15520,15520,15520,15520,0
20241107,190100,615898460,15520,15520,15520,15520,0
20241107,190000,615898460,15520,15520,15520,15520,0
20241107,185900,615898460,15520,15520,15520,15520,0
20241107,185800,615898460,15520,15520,15520,15520,0
20241107,185700,615898460,15520,15520,15520,15520,0
20241107,185600,615898460,15520,15520,15520,15520,0
20241107,185500,615898460,15520,15520,15520,15520,0
20241107,185400,615898460,15520,15520,15520,15520,0
20241107,185300,615898460,15520,15520,15520,15520,0
20241107,185200,615898460,15520,15520,15520,15520,0
20241107,185100,615898460,15520,15520,15520,15520,0
20241107,185000,615898460,15520,15520,15520,15520,0
20241107,184900,615898460,15520,15520,15520,15520,0
20241107,184800,615898460,15520,15520,15520,15520,0
20241107,184700,615898460,15520,15520,15520,15520,0
20241107,184600,615898460,15520,15520,15520,15520,0
20241107,184500,615898460,15520,15520,15520,15520,0
20241107,184400,615898460,15520,15520,15520,15520,0
20241107,184300,615898460,15520,15520,15520,15520,0
20241107,184200,615898460,15520,15520,15520,15520,0
20241107,184100,615898460,15520,15520,15520,15520,0
20241107,184000,615898460,15520,15520,15520,15520,0
20241107,183900,615898460,15520,15520,15520,15520,0
20241107,183800,615898460,15520,15520,15520,15520,0
20241107,183700,615898460,15520,15520,15520,15520,0
20241107,183600,615898460,15520,15520,15520,15520,0
20241107,183500,615898460,15520,15520,15520,15520,0
20241107,183400,615898460,15520,15520,15520,15520,865
20241107,183300,615898460,15520,15520,15520,15520,0
20241107,183200,615898460,15520,15520,15520,15520,0
20241107,183100,615898460,15520,15520,15520,15520,0
20241107,183000,615898460,15520,15520,15520,15520,0
20241107,182900,615898460,15520,15520,15520,15520,0
20241107,182800,615898460,15520,15520,15520,15520,0
20241107,182700,615898460,15520,15520,15520,15520,0
20241107,182600,615898460,15520,15520,15520,15520,0
20241107,182500,615898460,15520,15520,15520,15520,0
20241107,182400,615898460,15520,15520,15520,15520,0
20241107,182300,615898460,15520,15520,15520,15520,0
20241107,182200,615898460,15520,15520,15520,15520,0
20241107,182100,615898460,15520,15520,15520,15520,0
20241107,182000,615898460,15520,15520,15520,15520,0
20241107,181900,615898460,15520,15520,15520,15520,0
20241107,181800,615898460,15520,15520,15520,15520,0
20241107,181700,615898460,15520,15520,15520,15520,0
20241107,181600,615898460,15520,15520,15520,15520,0
20241107,181500,615898460,15520,15520,15520,15520,0
20241107,181400,615898460,15520,15520,15520,15520,0
20241107,181300,615898460,15520,15520,15520,15520,0
20241107,181200,615898460,15520,15520,15520,15520,0
20241107,181100,615898460,15520,15520,15520,15520,0
20241107,181000,615898460,15520,15520,15520,15520,0
20241107,180900,615898460,15520,15520,15520,15520,0
20241107,180800,615898460,15520,15520,15520,15520,0
20241107,180700,615898460,15520,15520,15520,15520,0
20241107,180600,615898460,15520,15520,15520,15520,0
20241107,180500,615898460,15520,15520,15520,15520,0
20241107,180400,615898460,15520,15520,15520,15520,865
20241107,180300,615898460,15520,15520,15520,15520,0
20241107,180200,615898460,15520,15520,15520,15520,0
20241107,180100,615898460,15520,15520,15520,15520,0
20241107,180000,615898460,15520,15520,15520,15520,0
20241107,175900,615898460,15520,15520,15520,15520,0
20241107,175800,615898460,15520,15520,15520,15520,0
20241107,175700,615898460,15520,15520,15520,15520,0
20241107,175600,615898460,15520,15520,15520,15520,0
20241107,175500,615898460,15520,15520,15520,15520,0
20241107,175400,615898460,15520,15520,15520,15520,0
20241107,175300,615898460,15520,15520,15520,15520,0
20241107,175200,615898460,15520,15520,15520,15520,0
20241107,175100,615898460,15520,15520,15520,15520,0
20241107,175000,615898460,15520,15520,15520,15520,0
20241107,174900,615898460,15520,15520,15520,15520,0
20241107,174800,615898460,15520,15520,15520,15520,0
20241107,174700,615898460,15520,15520,15520,15520,0
20241107,174600,615898460,15520,15520,15520,15520,0
20241107,174500,615898460,15520,15520,15520,15520,0
20241107,174400,615898460,15520,15520,15520,15520,0
20241107,174300,615898460,15520,15520,15520,15520,0
20241107,174200,615898460,15520,15520,15520,15520,0
20241107,174100,615898460,15520,15520,15520,15520,0
20241107,174000,615898460,15520,15520,15520,15520,0
20241107,173900,615898460,15520,15520,15520,15520,0
20241107,173800,615898460,15520,15520,15520,15520,0
20241107,173700,615898460,15520,15520,15520,15520,0
20241107,173600,615898460,15520,15520,15520,15520,0
20241107,173500,615898460,15520,15520,15520,15520,0
20241107,173400,615898460,15520,15520,15520,15520,865
20241107,173300,615898460,15520,15520,15520,15520,0
20241107,173200,615898460,15520,15520,15520,15520,0
20241107,173100,615898460,15520,15520,15520,15520,0
20241107,173000,615898460,15520,15520,15520,15520,0
20241107,172900,615898460,15520,15520,15520,15520,0
20241107,172800,615898460,15520,15520,15520,15520,0
20241107,172700,615898460,15520,15520,15520,15520,0
20241107,172600,615898460,15520,15520,15520,15520,0
20241107,172500,615898460,15520,15520,15520,15520,0
20241107,172400,615898460,15520,15520,15520,15520,0
20241107,172300,615898460,15520,15520,15520,15520,0
20241107,172200,615898460,15520,15520,15520,15520,0
20241107,172100,615898460,15520,15520,15520,15520,0
20241107,172000,615898460,15520,15520,15520,15520,0
20241107,171900,615898460,15520,15520,15520,15520,0
20241107,171800,615898460,15520,15520,15520,15520,0
20241107,171700,615898460,15520,15520,15520,15520,0
20241107,171600,615898460,15520,15520,15520,15520,0
20241107,171500,615898460,15520,15520,15520,15520,0
20241107,171400,615898460,15520,15520,15520,15520,0
20241107,171300,615898460,15520,15520,15520,15520,0
20241107,171200,615898460,15520,15520,15520,15520,0
20241107,171100,615898460,15520,15520,15520,15520,0
20241107,171000,615898460,15520,15520,15520,15520,0
20241107,170900,615898460,15520,15520,15520,15520,0
20241107,170800,615898460,15520,15520,15520,15520,0
20241107,170700,615898460,15520,15520,15520,15520,0
20241107,170600,615898460,15520,15520,15520,15520,0
20241107,170500,615898460,15520,15520,15520,15520,0
20241107,170400,615898460,15520,15520,15520,15520,865
20241107,170300,615898460,15520,15520,15520,15520,0
20241107,170200,615898460,15520,15520,15520,15520,0
20241107,170100,615898460,15520,15520,15520,15520,0
20241107,170000,615898460,15520,15520,15520,15520,0
20241107,165900,615898460,15520,15520,15520,15520,0
20241107,165800,615898460,15520,15520,15520,15520,0
20241107,165700,615898460,15520,15520,15520,15520,0
20241107,165600,615898460,15520,15520,15520,15520,0
20241107,165500,615898460,15520,15520,15520,15520,0
20241107,165400,615898460,15520,15520,15520,15520,0
20241107,165300,615898460,15520,15520,15520,15520,0
20241107,165200,615898460,15520,15520,15520,15520,0
20241107,165100,615898460,15520,15520,15520,15520,0
20241107,165000,615898460,15520,15520,15520,15520,0
20241107,164900,615898460,15520,15520,15520,15520,0
20241107,164800,615898460,15520,15520,15520,15520,0
20241107,164700,615898460,15520,15520,15520,15520,0
20241107,164600,615898460,15520,15520,15520,15520,0
20241107,164500,615898460,15520,15520,15520,15520,0
20241107,164400,615898460,15520,15520,15520,15520,0
20241107,164300,615898460,15520,15520,15520,15520,0
20241107,164200,615898460,15520,15520,15520,15520,0
20241107,164100,615898460,15520,15520,15520,15520,0
20241107,164000,615898460,15520,15520,15520,15520,0
20241107,163900,615898460,15520,15520,15520,15520,0
20241107,163800,615898460,15520,15520,15520,15520,0
20241107,163700,615898460,15520,15520,15520,15520,0
20241107,163600,615898460,15520,15520,15520,15520,0
20241107,163500,615898460,15520,15520,15520,15520,0
20241107,163400,615898460,15520,15520,15520,15520,865
20241107,163300,615898460,15520,15520,15520,15520,0
20241107,163200,615898460,15520,15520,15520,15520,0
20241107,163100,615898460,15520,15520,15520,15520,0
20241107,163000,615898460,15520,15520,15520,15520,0
20241107,162900,615898460,15520,15520,15520,15520,0
20241107,162800,615898460,15520,15520,15520,15520,0
20241107,162700,615898460,15520,15520,15520,15520,0
20241107,162600,615898460,15520,15520,15520,15520,0
20241107,162500,615898460,15520,15520,15520,15520,0
20241107,162400,615898460,15520,15520,15520,15520,0
20241107,162300,615898460,15520,15520,15520,15520,0
20241107,162200,615898460,15520,15520,15520,15520,0
20241107,162100,615898460,15520,15520,15520,15520,0
20241107,162000,615898460,15520,15520,15520,15520,0
20241107,161900,615898460,15520,15520,15520,15520,0
20241107,161800,615898460,15520,15520,15520,15520,0
20241107,161700,615898460,15520,15520,15520,15520,0
20241107,161600,615898460,15520,15520,15520,15520,0
20241107,161500,615898460,15520,15520,15520,15520,0
20241107,161400,615898460,15520,15520,15520,15520,0
20241107,161300,615898460,15520,15520,15520,15520,0
20241107,161200,615898460,15520,15520,15520,15520,0
20241107,161100,615898460,15520,15520,15520,15520,0
20241107,161000,615898460,15520,15520,15520,15520,0
20241107,160900,615898460,15520,15520,15520,15520,0
20241107,160800,615898460,15520,15520,15520,15520,0
20241107,160700,615898460,15520,15520,15520,15520,0
20241107,160600,615898460,15520,15520,15520,15520,0
20241107,160500,615898460,15520,15520,15520,15520,0
20241107,160400,615898460,15520,15520,15520,15520,865
20241107,160300,615898460,15520,15520,15520,15520,0
20241107,160200,615898460,15520,15520,15520,15520,0
20241107,160100,615898460,15520,15520,15520,15520,0
20241107,160000,615898460,15520,15520,15520,15520,0
20241107,155900,615898460,15520,15520,15520,15520,0
20241107,155800,615898460,15520,15520,15520,15520,0
20241107,155700,615898460,15520,15520,15520,15520,0
20241107,155600,615898460,15520,15520,15520,15520,0
20241107,155500,615898460,15520,15520,15520,15520,0
20241107,155400,615898460,15520,15520,15520,15520,0
20241107,155300,615898460,15520,15520,15520,15520,0
20241107,155200,615898460,15520,15520,15520,15520,0
20241107,155100,615898460,15520,15520,15520,15520,0
20241107,155000,615898460,15520,15520,15520,15520,0
20241107,154900,615898460,15520,15520,15520,15520,0
20241107,154800,615898460,15520,15520,15520,15520,0
20241107,154700,615898460,15520,15520,15520,15520,0
20241107,154600,615898460,15520,15520,15520,15520,0
20241107,154500,615898460,15520,15520,15520,15520,0
20241107,154400,615898460,15520,15520,15520,15520,0
20241107,154300,615898460,15520,15520,15520,15520,0
20241107,154200,615898460,15520,15520,15520,15520,0
20241107,154100,615898460,15520,15520,15520,15520,0
20241107,154000,615898460,15520,15520,15520,15520,0
20241107,153900,615898460,15520,15520,15520,15520,0
20241107,153800,615898460,15520,15520,15520,15520,0
20241107,153700,615898460,15520,15520,15520,15520,0
20241107,153600,615898460,15520,15520,15520,15520,0
20241107,153500,615898460,15520,15520,15520,15520,0
20241107,153400,615898460,15520,15520,15520,15520,865
20241107,153300,615898460,15520,15520,15520,15520,0
20241107,153200,615898460,15520,15520,15520,15520,0
20241107,153100,615898460,15520,15520,15520,15520,0
20241107,153000,615898460,15520,15520,15520,15520,865
20241107,152900,602473660,15560,15560,15560,15560,0
20241107,152800,602473660,15560,15560,15560,15560,0
20241107,152700,602473660,15560,15560,15560,15560,0
20241107,152600,602473660,15560,15560,15560,15560,0
20241107,152500,602473660,15560,15560,15560,15560,0
20241107,152400,602473660,15560,15560,15560,15560,0
20241107,152300,602473660,15560,15560,15560,15560,0
20241107,152200,602473660,15560,15560,15560,15560,0
20241107,152100,602473660,15560,15560,15560,15560,0
20241107,152000,602473660,15560,15560,15560,15560,0
20241107,151900,602473660,15560,15520,15560,15510,115
20241107,151800,600688810,15520,15520,15520,15520,51
20241107,151700,599897290,15520,15520,15530,15520,38
20241107,151600,599307510,15520,15520,15520,15520,3
20241107,151500,599260950,15520,15530,15530,15520,40
20241107,151400,598640130,15520,15520,15520,15520,1
20241107,151300,598624610,15520,15520,15530,15520,86
20241107,151200,597289260,15530,15520,15530,15520,16
20241107,151100,597040840,15520,15520,15520,15520,53
20241107,151000,596218280,15520,15510,15520,15510,107
20241107,150900,594558290,15510,15520,15520,15510,53
20241107,150800,593736250,15510,15510,15510,15510,15
20241107,150700,593503600,15510,15520,15520,15510,59
20241107,150600,592588400,15510,15520,15520,15510,67
20241107,150500,591549210,15510,15510,15510,15510,18
20241107,150400,591270030,15510,15510,15510,15510,50
20241107,150300,590494530,15510,15520,15520,15510,64
20241107,150200,589501260,15510,15520,15520,15510,670
20241107,150100,579102870,15520,15520,15530,15520,25
20241107,150000,578714860,15530,15550,15550,15530,34
20241107,145900,578186810,15550,15540,15550,15540,54
20241107,145800,577347640,15550,15550,15550,15550,2
20241107,145700,577316540,15550,15560,15560,15550,673
20241107,145600,566851370,15550,15550,15550,15550,15
20241107,145500,566618120,15560,15550,15560,15550,71
20241107,145400,565514060,15550,15550,15550,15550,168
20241107,145300,562901660,15550,15550,15550,15550,45
20241107,145200,562201910,15550,15550,15550,15550,34
20241107,145100,561673210,15550,15560,15560,15550,17
20241107,145000,561408850,15550,15550,15550,15550,11
20241107,144900,561237800,15570,15570,15570,15570,1
20241107,144800,561222230,15560,15570,15570,15560,25
20241107,144700,560833220,15570,15570,15570,15570,1
20241107,144600,560817650,15560,15560,15560,15560,430
20241107,144500,554126850,15570,15560,15570,15560,23
20241107,144400,553768960,15560,15560,15560,15560,0
20241107,144300,553768960,15560,15560,15560,15560,22
20241107,144200,553426640,15560,15560,15560,15560,13
20241107,144100,553224360,15560,15570,15570,15560,37
20241107,144000,552648450,15560,15560,15560,15560,38
20241107,143900,552057170,15560,15570,15570,15560,27
20241107,143800,551637000,15560,15560,15560,15560,25
20241107,143700,551248000,15560,15560,15560,15560,29
20241107,143600,550796760,15560,15560,15560,15560,29
20241107,143500,550345520,15560,15560,15560,15560,0
20241107,143400,550345520,15560,15560,15560,15560,24
20241107,143300,549972080,15570,15560,15570,15560,43
20241107,143200,549302990,15560,15570,15570,15560,11
20241107,143100,549131820,15570,15560,15570,15550,66
20241107,143000,548105080,15560,15560,15560,15560,12
20241107,142900,547918360,15560,15550,15560,15550,22
20241107,142800,547576250,15550,15550,15550,15550,0
20241107,142700,547576250,15550,15560,15560,15550,33
20241107,142600,547063090,15550,15560,15560,15550,10
20241107,142500,546907570,15560,15560,15560,15560,16
20241107,142400,546658610,15560,15560,15560,15560,38
20241107,142300,546067330,15570,15570,15570,15570,5
20241107,142200,545989480,15560,15560,15560,15560,32
20241107,142100,545491560,15570,15560,15570,15560,2
20241107,142000,545460430,15560,15560,15560,15560,22
20241107,141900,545118110,15560,15560,15560,15560,0
20241107,141800,545118110,15560,15560,15560,15560,9
20241107,141700,544978070,15570,15560,15570,15560,24
20241107,141600,544604610,15570,15560,15570,15560,2
20241107,141500,544573480,15570,15570,15570,15570,19
20241107,141400,544277650,15570,15570,15570,15570,8
20241107,141300,544153090,15570,15570,15570,15570,22
20241107,141200,543810550,15570,15570,15570,15570,10
20241107,141100,543654850,15570,15570,15580,15570,31
20241107,141000,543172170,15570,15570,15570,15570,0
20241107,140900,543172170,15570,15580,15580,15570,24
20241107,140800,542798460,15570,15570,15570,15570,23
20241107,140700,542440350,15600,15580,15600,15580,4
20241107,140600,542377980,15610,15570,15610,15570,160
20241107,140500,539883180,15580,15580,15580,15580,0
20241107,140400,539883180,15580,15580,15580,15580,1
20241107,140300,539867600,15570,15570,15570,15570,27
20241107,140200,539447210,15570,15580,15580,15570,20
20241107,140100,539135640,15580,15570,15580,15570,23
20241107,140000,538777520,15580,15580,15580,15580,1
20241107,135900,538761940,15570,15570,15570,15570,23
20241107,135800,538403830,15560,15560,15560,15560,46
20241107,135700,537688070,15550,15560,15560,15550,14
20241107,135600,537470310,15560,15560,15560,15560,0
20241107,135500,537470310,15560,15560,15560,15560,23
20241107,135400,537112430,15570,15560,15570,15560,23
20241107,135300,536754540,15570,15570,15570,15570,1
20241107,135200,536738970,15560,15570,15570,15560,18
20241107,135100,536458870,15580,15570,15580,15570,4
20241107,135000,536396570,15560,15560,15560,15560,22
20241107,134900,536054250,15580,15570,15580,15570,52
20241107,134800,535244600,15570,15570,15570,15570,31
20241107,134700,534761930,15570,15570,15570,15570,22
20241107,134600,534419390,15580,15580,15580,15580,10
20241107,134500,534263590,15580,15570,15580,15570,25
20241107,134400,533874310,15570,15580,15580,15570,18
20241107,134300,533594030,15570,15580,15580,15570,23
20241107,134200,533235910,15570,15570,15570,15570,0
20241107,134100,533235910,15570,15570,15570,15570,32
20241107,134000,532737670,15570,15570,15570,15570,23
20241107,133900,532379560,15580,15580,15580,15580,2
20241107,133800,532348400,15570,15570,15570,15570,22
20241107,133700,532005860,15570,15580,15580,15570,21
20241107,133600,531678870,15580,15570,15580,15570,23
20241107,133500,531320750,15570,15580,15580,15570,10
20241107,133400,531165040,15570,15580,15580,15570,126
20241107,133300,529203200,15570,15570,15570,15570,30
20241107,133200,528736100,15570,15570,15570,15570,0
20241107,133100,528736100,15570,15570,15580,15570,48
20241107,133000,527988730,15570,15570,15570,15570,1
20241107,132900,527973160,15570,15570,15570,15570,22
20241107,132800,527630620,15580,15580,15580,15580,1
20241107,132700,527615040,15580,15590,15610,15580,14
20241107,132600,527396880,15590,15600,15600,15590,337
20241107,132500,522139690,15590,15580,15590,15580,59
20241107,132400,521220030,15570,15570,15570,15570,33
20241107,132300,520706220,15580,15580,15580,15580,1
20241107,132200,520690640,15580,15590,15590,15580,109
20241107,132100,518991400,15580,15580,15580,15580,0
20241107,132000,518991400,15580,15580,15580,15580,22
20241107,131900,518648640,15600,15600,15600,15600,0
20241107,131800,518648640,15600,15570,15600,15570,14
20241107,131700,518430570,15600,15600,15600,15600,10
20241107,131600,518274570,15600,15580,15600,15580,192
20241107,131500,515281180,15580,15570,15580,15570,23
20241107,131400,514923060,15590,15580,15590,15580,3
20241107,131300,514876300,15570,15570,15570,15570,22
20241107,131200,514533760,15590,15580,15590,15580,24
20241107,131100,514159830,15580,15580,15590,15580,75
20241107,131000,512991250,15590,15590,15590,15580,40
20241107,130900,512367870,15590,15590,15590,15590,59
20241107,130800,511448060,15590,15580,15590,15580,104
20241107,130700,509826920,15580,15560,15580,15560,243
20241107,130600,506043660,15550,15560,15560,15550,33
20241107,130500,505530500,15560,15540,15560,15540,21
20241107,130400,505204140,15530,15540,15540,15530,24
20241107,130300,504831410,15540,15540,15540,15540,1
20241107,130200,504815870,15550,15550,15550,15550,0
20241107,130100,504815870,15550,15520,15550,15520,223
20241107,130000,501350750,15530,15530,15530,15530,6
20241107,125900,501257570,15520,15540,15550,15520,166
20241107,125800,498679710,15540,15540,15540,15540,2
20241107,125700,498648630,15530,15530,15530,15530,23
20241107,125600,498291440,15530,15530,15530,15530,145
20241107,125500,496039590,15540,15540,15540,15540,3
20241107,125400,495992970,15540,15540,15540,15540,4
20241107,125300,495930810,15540,15540,15540,15540,8
20241107,125200,495806490,15530,15540,15540,15530,23
20241107,125100,495449290,15540,15540,15540,15530,20
20241107,125000,495138580,15540,15540,15540,15540,12
20241107,124900,494952100,15540,15540,15540,15540,22
20241107,124800,494610220,15550,15550,15550,15550,15
20241107,124700,494376970,15550,15550,15550,15550,56
20241107,124600,493506170,15560,15560,15560,15560,52
20241107,124500,492697050,15560,15560,15560,15550,83
20241107,124400,491405800,15550,15550,15550,15550,0
20241107,124300,491405800,15550,15560,15560,15550,77
20241107,124200,490207920,15550,15540,15550,15540,111
20241107,124100,488482100,15540,15540,15540,15540,1
20241107,124000,488466560,15550,15550,15550,15540,46
20241107,123900,487751470,15550,15540,15550,15540,39
20241107,123800,487145030,15540,15550,15550,15540,23
20241107,123700,486787600,15530,15540,15550,15530,56
20241107,123600,485917310,15530,15540,15540,15530,57
20241107,123500,485032090,15540,15530,15540,15530,24
20241107,123400,484659360,15540,15540,15540,15540,3
20241107,123300,484612740,15530,15540,15540,15530,28
20241107,123200,484177890,15540,15540,15540,15540,5
20241107,123100,484100190,15540,15540,15540,15540,2
20241107,123000,484069110,15540,15540,15540,15540,22
20241107,122900,483727230,15550,15540,15550,15540,30
20241107,122800,483261010,15540,15540,15540,15540,4
20241107,122700,483198850,15550,15550,15550,15550,6
20241107,122600,483105550,15550,15550,15560,15550,4
20241107,122500,483043340,15540,15540,15540,15540,2
20241107,122400,483012260,15530,15540,15540,15530,119
20241107,122300,481164000,15560,15550,15560,15550,202
20241107,122200,478022880,15540,15550,15550,15540,29
20241107,122100,477572160,15550,15550,15550,15550,33
20241107,122000,477059010,15560,15560,15560,15560,0
20241107,121900,477059010,15560,15560,15560,15550,25
20241107,121800,476670240,15570,15560,15570,15560,69
20241107,121700,475596120,15560,15550,15560,15550,24
20241107,121600,475222890,15550,15550,15550,15550,20
20241107,121500,474911890,15550,15550,15550,15550,12
20241107,121400,474725290,15550,15530,15550,15530,35
20241107,121300,474181390,15530,15540,15540,15530,72
20241107,121200,473062720,15540,15540,15540,15540,3
20241107,121100,473016100,15550,15550,15550,15550,2
20241107,121000,472985000,15540,15550,15550,15540,31
20241107,120900,472503250,15540,15540,15540,15540,6
20241107,120800,472410010,15540,15540,15540,15540,27
20241107,120700,471990430,15550,15550,15550,15550,0
20241107,120600,471990430,15550,15560,15560,15550,5
20241107,120500,471912660,15550,15540,15550,15540,106
20241107,120400,470264760,15530,15530,15530,15530,47
20241107,120300,469534850,15530,15540,15540,15530,3
20241107,120200,469488250,15540,15530,15540,15530,565
20241107,120100,460710600,15520,15530,15530,15520,90
20241107,120000,459313110,15530,15530,15530,15530,1
20241107,115900,459297580,15520,15520,15520,15520,32
20241107,115800,458800940,15520,15520,15520,15520,20
20241107,115700,458490540,15520,15520,15520,15520,0
20241107,115600,458490540,15520,15520,15520,15520,37
20241107,115500,457916300,15530,15520,15530,15520,4
20241107,115400,457854190,15520,15520,15520,15520,22
20241107,115300,457512750,15510,15510,15510,15510,0
20241107,115200,457512750,15510,15510,15510,15510,23
20241107,115100,457156020,15510,15520,15530,15510,29
20241107,115000,456706080,15520,15520,15520,15520,44
20241107,114900,456023200,15520,15520,15520,15520,26
20241107,114800,455619680,15520,15520,15520,15520,10
20241107,114700,455464480,15510,15520,15520,15510,70
20241107,114600,454378770,15500,15500,15500,15500,100
20241107,114500,452828770,15520,15490,15520,15480,424
20241107,114400,446248550,15490,15490,15490,15490,21
20241107,114300,445923260,15500,15500,15500,15500,103
20241107,114200,444326760,15490,15480,15490,15480,36
20241107,114100,443769410,15490,15490,15490,15490,67
20241107,114000,442731580,15490,15480,15490,15480,215
20241107,113900,439403330,15490,15490,15490,15490,252
20241107,113800,435499850,15490,15500,15500,15490,135
20241107,113700,433408630,15490,15500,15500,15490,119
20241107,113600,431565240,15500,15500,15500,15500,191
20241107,113500,428604740,15510,15520,15520,15510,75
20241107,113400,427441480,15520,15520,15520,15520,0
20241107,113300,427441480,15520,15520,15520,15520,2
20241107,113200,427410440,15520,15520,15520,15520,41
20241107,113100,426774120,15510,15520,15520,15510,32
20241107,113000,426277790,15510,15510,15510,15510,55
20241107,112900,425424740,15510,15510,15520,15510,10
20241107,112800,425269630,15510,15530,15540,15510,12
20241107,112700,425083450,15510,15510,15520,15510,26
20241107,112600,424680180,15520,15510,15520,15510,33
20241107,112500,424168290,15520,15530,15530,15510,239
20241107,112400,420458700,15530,15530,15530,15530,38
20241107,112300,419868560,15530,15540,15540,15530,17
20241107,112200,419604470,15540,15520,15540,15520,26
20241107,112100,419200600,15530,15530,15530,15520,91
20241107,112000,417787680,15530,15530,15550,15530,144
20241107,111900,415551240,15530,15560,15560,15530,65
20241107,111800,414540960,15560,15530,15560,15530,621
20241107,111700,404882900,15540,15490,15540,15490,307
20241107,111600,400115280,15490,15490,15490,15480,161
20241107,111500,397622960,15490,15500,15510,15490,55
20241107,111400,396770970,15490,15490,15490,15490,36
20241107,111300,396213330,15490,15490,15500,15490,10
20241107,111200,396058420,15490,15500,15500,15490,68
20241107,111100,395004990,15500,15520,15520,15500,10
20241107,111000,394849970,15500,15500,15560,15450,2594
20241107,110900,354706870,15510,15510,15520,15480,735
20241107,110800,343327370,15500,15550,15550,15500,1155
20241107,110700,325384830,15530,15650,15650,15490,2423
20241107,110600,287725970,15600,15470,15940,15470,9296
20241107,110500,141520630,15460,15460,15460,15460,22
20241107,110400,141180510,15460,15460,15460,15460,8
20241107,110300,141056830,15460,15470,15470,15460,23
20241107,110200,140701240,15470,15470,15470,15470,2
20241107,110100,140670300,15460,15470,15470,15460,155
20241107,110000,138273970,15470,15460,15470,15460,34
20241107,105900,137748210,15470,15470,15470,15470,1
20241107,105800,137732740,15470,15470,15470,15470,11
20241107,105700,137562570,15470,15480,15480,15460,36
20241107,105600,137005920,15470,15460,15470,15460,23
20241107,105500,136650330,15460,15460,15460,15460,1
20241107,105400,136634870,15460,15460,15460,15460,22
20241107,105300,136294750,15460,15460,15460,15450,123
20241107,105200,134393390,15460,15460,15460,15460,10
20241107,105100,134238790,15460,15460,15460,15460,33
20241107,105000,133728610,15470,15470,15470,15470,2
20241107,104900,133697670,15460,15460,15460,15460,22
20241107,104800,133357550,15460,15460,15460,15460,0
20241107,104700,133357550,15460,15460,15460,15460,22
20241107,104600,133017430,15470,15470,15470,15460,10
20241107,104500,132862740,15480,15480,15480,15470,4
20241107,104400,132800830,15480,15460,15480,15460,39
20241107,104300,132197710,15460,15460,15460,15460,0
20241107,104200,132197710,15460,15460,15460,15460,22
20241107,104100,131857590,15470,15470,15470,15470,1
20241107,104000,131842120,15460,15470,15470,15460,28
20241107,103900,131409180,15460,15460,15460,15460,22
20241107,103800,131069060,15460,15460,15460,15460,20
20241107,103700,130759860,15460,15470,15470,15460,25
20241107,103600,130373330,15470,15470,15470,15470,10
20241107,103500,130218630,15460,15460,15460,15460,31
20241107,103400,129739370,15470,15470,15470,15470,3
20241107,103300,129692960,15460,15460,15460,15460,23
20241107,103200,129337380,15460,15460,15460,15460,21
20241107,103100,129012720,15460,15460,15460,15460,0
20241107,103000,129012720,15460,15460,15460,15460,23
20241107,102900,128657140,15470,15470,15470,15470,2
20241107,102800,128626200,15460,15460,15460,15460,21
20241107,102700,128301540,15470,15470,15470,15470,6
20241107,102600,128208720,15460,15460,15460,15460,32
20241107,102500,127714000,15460,15460,15460,15460,36
20241107,102400,127157440,15470,15470,15470,15470,1
20241107,102300,127141970,15470,15460,15470,15460,23
20241107,102200,126786380,15460,15460,15460,15460,8
20241107,102100,126662700,15460,15470,15470,15460,23
20241107,102000,126307110,15470,15470,15470,15470,1
20241107,101900,126291640,15470,15470,15470,15470,12
20241107,101800,126106000,15460,15460,15460,15460,0
20241107,101700,126106000,15460,15460,15460,15460,22
20241107,101600,125765880,15460,15460,15460,15460,22
20241107,101500,125425760,15470,15470,15470,15470,0
20241107,101400,125425760,15470,15480,15480,15470,18
20241107,101300,125147280,15480,15480,15480,15480,2
20241107,101200,125116320,15480,15470,15480,15470,24
20241107,101100,124745020,15470,15470,15470,15470,0
20241107,101000,124745020,15470,15470,15470,15460,273
20241107,100900,120522710,15460,15460,15460,15460,55
20241107,100800,119672410,15470,15470,15470,15470,2
20241107,100700,119641470,15460,15470,15470,15460,189
20241107,100600,116719520,15470,15470,15470,15460,6
20241107,100500,116626710,15470,15470,15470,15460,23
20241107,100400,116271110,15470,15460,15470,15460,69
20241107,100300,115204350,15460,15470,15470,15460,69
20241107,100200,114137600,15460,15470,15470,15460,22
20241107,100100,113797470,15460,15460,15460,15460,33
20241107,100000,113287290,15470,15460,15470,15460,23
20241107,095900,112931700,15470,15470,15470,15470,0
20241107,095800,112931700,15470,15460,15470,15460,122
20241107,095700,111044580,15470,15470,15470,15470,107
20241107,095600,109389290,15470,15470,15470,15460,34
20241107,095500,108863530,15470,15470,15470,15470,82
20241107,095400,107594990,15470,15470,15470,15470,0
20241107,095300,107594990,15470,15470,15470,15470,117
20241107,095200,105785000,15460,15460,15460,15460,17
20241107,095100,105522180,15460,15460,15460,15460,343
20241107,095000,100219400,15460,15460,15460,15460,0
20241107,094900,100219400,15460,15470,15470,15460,23
20241107,094800,99863800,15470,15460,15470,15460,73
20241107,094700,98734780,15470,15470,15470,15470,13
20241107,094600,98533670,15460,15470,15470,15460,41
20241107,094500,97899800,15460,15460,15460,15460,12
20241107,094400,97714280,15460,15460,15460,15460,217
20241107,094300,94359460,15470,15470,15470,15470,0
20241107,094200,94359460,15470,15470,15470,15470,21
20241107,094100,94034590,15470,15480,15480,15470,95
20241107,094000,92564900,15520,15480,15520,15480,5
20241107,093900,92487410,15470,15470,15470,15460,72
20241107,093800,91374070,15480,15480,15480,15480,20
20241107,093700,91064470,15480,15470,15480,15470,23
20241107,093600,90708650,15470,15470,15470,15470,0
20241107,093500,90708650,15470,15460,15470,15460,40
20241107,093400,90090010,15470,15470,15480,15470,56
20241107,093300,89223370,15480,15470,15480,15470,16
20241107,093200,88975740,15470,15470,15470,15460,31
20241107,093100,88496400,15470,15470,15470,15470,3
20241107,093000,88449990,15470,15470,15470,15470,70
20241107,092900,87367090,15470,15470,15470,15470,0
20241107,092800,87367090,15470,15480,15480,15470,25
20241107,092700,86980320,15470,15470,15560,15450,842
20241107,092600,73948860,15480,15510,15510,15480,1354
20241107,092500,52977750,15510,15510,15510,15510,23
20241107,092400,52621020,15520,15520,15520,15520,0
20241107,092300,52621020,15520,15520,15520,15520,25
20241107,092200,52233020,15520,15520,15520,15520,6
20241107,092100,52139900,15520,15540,15540,15520,202
20241107,092000,49004710,15550,15540,15550,15540,7
20241107,091900,48895880,15530,15510,15530,15510,446
20241107,091800,41975390,15510,15510,15510,15510,13
20241107,091700,41773760,15500,15500,15500,15500,0
20241107,091600,41773760,15500,15500,15500,15500,0
20241107,091500,41773760,15500,15500,15500,15500,164
20241107,091400,39231760,15490,15490,15490,15490,157
20241107,091300,36799830,15490,15490,15490,15490,2
20241107,091200,36768850,15490,15480,15490,15480,7
20241107,091100,36660440,15490,15490,15490,15490,35
20241107,091000,36118290,15480,15490,15490,15480,351
20241107,090900,30684440,15490,15510,15510,15480,662
20241107,090800,20423660,15510,15520,15530,15510,519
20241107,090700,12373430,15500,15520,15530,15500,628
20241107,090600,2628120,15520,15520,15520,15520,0
20241107,090500,2628120,15520,15540,15550,15520,49
20241107,090400,1866440,15550,15550,15550,15550,76
20241107,090300,684640,15560,15560,15560,15560,0
20241107,090200,684640,15560,15560,15560,15560,0
20241107,090100,684640,15560,15560,15560,15560,0
20241107,090000,684640,15560,15560,15560,15560,44