KissMeData/033240/min/candle-20241104.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241104,191400,849274160,15910,15910,15910,15910,911
20241104,191300,849274160,15910,15910,15910,15910,0
20241104,191200,849274160,15910,15910,15910,15910,0
20241104,191100,849274160,15910,15910,15910,15910,0
20241104,191000,849274160,15910,15910,15910,15910,0
20241104,190900,849274160,15910,15910,15910,15910,0
20241104,190800,849274160,15910,15910,15910,15910,0
20241104,190700,849274160,15910,15910,15910,15910,0
20241104,190600,849274160,15910,15910,15910,15910,0
20241104,190500,849274160,15910,15910,15910,15910,0
20241104,190400,849274160,15910,15910,15910,15910,0
20241104,190300,849274160,15910,15910,15910,15910,0
20241104,190200,849274160,15910,15910,15910,15910,0
20241104,190100,849274160,15910,15910,15910,15910,0
20241104,190000,849274160,15910,15910,15910,15910,0
20241104,185900,849274160,15910,15910,15910,15910,0
20241104,185800,849274160,15910,15910,15910,15910,0
20241104,185700,849274160,15910,15910,15910,15910,0
20241104,185600,849274160,15910,15910,15910,15910,0
20241104,185500,849274160,15910,15910,15910,15910,0
20241104,185400,849274160,15910,15910,15910,15910,0
20241104,185300,849274160,15910,15910,15910,15910,0
20241104,185200,849274160,15910,15910,15910,15910,0
20241104,185100,849274160,15910,15910,15910,15910,0
20241104,185000,849274160,15910,15910,15910,15910,0
20241104,184900,849274160,15910,15910,15910,15910,0
20241104,184800,849274160,15910,15910,15910,15910,0
20241104,184700,849274160,15910,15910,15910,15910,0
20241104,184600,849274160,15910,15910,15910,15910,0
20241104,184500,849274160,15910,15910,15910,15910,0
20241104,184400,849274160,15910,15910,15910,15910,911
20241104,184300,849274160,15910,15910,15910,15910,0
20241104,184200,849274160,15910,15910,15910,15910,0
20241104,184100,849274160,15910,15910,15910,15910,0
20241104,184000,849274160,15910,15910,15910,15910,0
20241104,183900,849274160,15910,15910,15910,15910,0
20241104,183800,849274160,15910,15910,15910,15910,0
20241104,183700,849274160,15910,15910,15910,15910,0
20241104,183600,849274160,15910,15910,15910,15910,0
20241104,183500,849274160,15910,15910,15910,15910,0
20241104,183400,849274160,15910,15910,15910,15910,0
20241104,183300,849274160,15910,15910,15910,15910,0
20241104,183200,849274160,15910,15910,15910,15910,0
20241104,183100,849274160,15910,15910,15910,15910,0
20241104,183000,849274160,15910,15910,15910,15910,0
20241104,182900,849274160,15910,15910,15910,15910,0
20241104,182800,849274160,15910,15910,15910,15910,0
20241104,182700,849274160,15910,15910,15910,15910,0
20241104,182600,849274160,15910,15910,15910,15910,0
20241104,182500,849274160,15910,15910,15910,15910,0
20241104,182400,849274160,15910,15910,15910,15910,0
20241104,182300,849274160,15910,15910,15910,15910,0
20241104,182200,849274160,15910,15910,15910,15910,0
20241104,182100,849274160,15910,15910,15910,15910,0
20241104,182000,849274160,15910,15910,15910,15910,0
20241104,181900,849274160,15910,15910,15910,15910,0
20241104,181800,849274160,15910,15910,15910,15910,0
20241104,181700,849274160,15910,15910,15910,15910,0
20241104,181600,849274160,15910,15910,15910,15910,0
20241104,181500,849274160,15910,15910,15910,15910,0
20241104,181400,849274160,15910,15910,15910,15910,911
20241104,181300,849274160,15910,15910,15910,15910,0
20241104,181200,849274160,15910,15910,15910,15910,0
20241104,181100,849274160,15910,15910,15910,15910,0
20241104,181000,849274160,15910,15910,15910,15910,0
20241104,180900,849274160,15910,15910,15910,15910,0
20241104,180800,849274160,15910,15910,15910,15910,0
20241104,180700,849274160,15910,15910,15910,15910,0
20241104,180600,849274160,15910,15910,15910,15910,0
20241104,180500,849274160,15910,15910,15910,15910,0
20241104,180400,849274160,15910,15910,15910,15910,0
20241104,180300,849274160,15910,15910,15910,15910,0
20241104,180200,849274160,15910,15910,15910,15910,0
20241104,180100,849274160,15910,15910,15910,15910,0
20241104,180000,849274160,15910,15910,15910,15910,0
20241104,175900,849274160,15910,15910,15910,15910,0
20241104,175800,849274160,15910,15910,15910,15910,0
20241104,175700,849274160,15910,15910,15910,15910,0
20241104,175600,849274160,15910,15910,15910,15910,0
20241104,175500,849274160,15910,15910,15910,15910,0
20241104,175400,849274160,15910,15910,15910,15910,0
20241104,175300,849274160,15910,15910,15910,15910,0
20241104,175200,849274160,15910,15910,15910,15910,0
20241104,175100,849274160,15910,15910,15910,15910,0
20241104,175000,849274160,15910,15910,15910,15910,0
20241104,174900,849274160,15910,15910,15910,15910,0
20241104,174800,849274160,15910,15910,15910,15910,0
20241104,174700,849274160,15910,15910,15910,15910,0
20241104,174600,849274160,15910,15910,15910,15910,0
20241104,174500,849274160,15910,15910,15910,15910,0
20241104,174400,849274160,15910,15910,15910,15910,911
20241104,174300,849274160,15910,15910,15910,15910,0
20241104,174200,849274160,15910,15910,15910,15910,0
20241104,174100,849274160,15910,15910,15910,15910,0
20241104,174000,849274160,15910,15910,15910,15910,0
20241104,173900,849274160,15910,15910,15910,15910,0
20241104,173800,849274160,15910,15910,15910,15910,0
20241104,173700,849274160,15910,15910,15910,15910,0
20241104,173600,849274160,15910,15910,15910,15910,0
20241104,173500,849274160,15910,15910,15910,15910,0
20241104,173400,849274160,15910,15910,15910,15910,0
20241104,173300,849274160,15910,15910,15910,15910,0
20241104,173200,849274160,15910,15910,15910,15910,0
20241104,173100,849274160,15910,15910,15910,15910,0
20241104,173000,849274160,15910,15910,15910,15910,0
20241104,172900,849274160,15910,15910,15910,15910,0
20241104,172800,849274160,15910,15910,15910,15910,0
20241104,172700,849274160,15910,15910,15910,15910,0
20241104,172600,849274160,15910,15910,15910,15910,0
20241104,172500,849274160,15910,15910,15910,15910,0
20241104,172400,849274160,15910,15910,15910,15910,0
20241104,172300,849274160,15910,15910,15910,15910,0
20241104,172200,849274160,15910,15910,15910,15910,0
20241104,172100,849274160,15910,15910,15910,15910,0
20241104,172000,849274160,15910,15910,15910,15910,0
20241104,171900,849274160,15910,15910,15910,15910,0
20241104,171800,849274160,15910,15910,15910,15910,0
20241104,171700,849274160,15910,15910,15910,15910,0
20241104,171600,849274160,15910,15910,15910,15910,0
20241104,171500,849274160,15910,15910,15910,15910,0
20241104,171400,849274160,15910,15910,15910,15910,911
20241104,171300,849274160,15910,15910,15910,15910,0
20241104,171200,849274160,15910,15910,15910,15910,0
20241104,171100,849274160,15910,15910,15910,15910,0
20241104,171000,849274160,15910,15910,15910,15910,0
20241104,170900,849274160,15910,15910,15910,15910,0
20241104,170800,849274160,15910,15910,15910,15910,0
20241104,170700,849274160,15910,15910,15910,15910,0
20241104,170600,849274160,15910,15910,15910,15910,0
20241104,170500,849274160,15910,15910,15910,15910,0
20241104,170400,849274160,15910,15910,15910,15910,0
20241104,170300,849274160,15910,15910,15910,15910,0
20241104,170200,849274160,15910,15910,15910,15910,0
20241104,170100,849274160,15910,15910,15910,15910,0
20241104,170000,849274160,15910,15910,15910,15910,0
20241104,165900,849274160,15910,15910,15910,15910,0
20241104,165800,849274160,15910,15910,15910,15910,0
20241104,165700,849274160,15910,15910,15910,15910,0
20241104,165600,849274160,15910,15910,15910,15910,0
20241104,165500,849274160,15910,15910,15910,15910,0
20241104,165400,849274160,15910,15910,15910,15910,0
20241104,165300,849274160,15910,15910,15910,15910,0
20241104,165200,849274160,15910,15910,15910,15910,0
20241104,165100,849274160,15910,15910,15910,15910,0
20241104,165000,849274160,15910,15910,15910,15910,0
20241104,164900,849274160,15910,15910,15910,15910,0
20241104,164800,849274160,15910,15910,15910,15910,0
20241104,164700,849274160,15910,15910,15910,15910,0
20241104,164600,849274160,15910,15910,15910,15910,0
20241104,164500,849274160,15910,15910,15910,15910,0
20241104,164400,849274160,15910,15910,15910,15910,911
20241104,164300,849274160,15910,15910,15910,15910,0
20241104,164200,849274160,15910,15910,15910,15910,0
20241104,164100,849274160,15910,15910,15910,15910,0
20241104,164000,849274160,15910,15910,15910,15910,0
20241104,163900,849274160,15910,15910,15910,15910,0
20241104,163800,849274160,15910,15910,15910,15910,0
20241104,163700,849274160,15910,15910,15910,15910,0
20241104,163600,849274160,15910,15910,15910,15910,0
20241104,163500,849274160,15910,15910,15910,15910,0
20241104,163400,849274160,15910,15910,15910,15910,0
20241104,163300,849274160,15910,15910,15910,15910,0
20241104,163200,849274160,15910,15910,15910,15910,0
20241104,163100,849274160,15910,15910,15910,15910,0
20241104,163000,849274160,15910,15910,15910,15910,0
20241104,162900,849274160,15910,15910,15910,15910,0
20241104,162800,849274160,15910,15910,15910,15910,0
20241104,162700,849274160,15910,15910,15910,15910,0
20241104,162600,849274160,15910,15910,15910,15910,0
20241104,162500,849274160,15910,15910,15910,15910,0
20241104,162400,849274160,15910,15910,15910,15910,0
20241104,162300,849274160,15910,15910,15910,15910,0
20241104,162200,849274160,15910,15910,15910,15910,0
20241104,162100,849274160,15910,15910,15910,15910,0
20241104,162000,849274160,15910,15910,15910,15910,0
20241104,161900,849274160,15910,15910,15910,15910,0
20241104,161800,849274160,15910,15910,15910,15910,0
20241104,161700,849274160,15910,15910,15910,15910,0
20241104,161600,849274160,15910,15910,15910,15910,0
20241104,161500,849274160,15910,15910,15910,15910,0
20241104,161400,849274160,15910,15910,15910,15910,911
20241104,161300,849274160,15910,15910,15910,15910,0
20241104,161200,849274160,15910,15910,15910,15910,0
20241104,161100,849274160,15910,15910,15910,15910,0
20241104,161000,849274160,15910,15910,15910,15910,0
20241104,160900,849274160,15910,15910,15910,15910,0
20241104,160800,849274160,15910,15910,15910,15910,0
20241104,160700,849274160,15910,15910,15910,15910,0
20241104,160600,849274160,15910,15910,15910,15910,0
20241104,160500,849274160,15910,15910,15910,15910,0
20241104,160400,849274160,15910,15910,15910,15910,0
20241104,160300,849274160,15910,15910,15910,15910,0
20241104,160200,849274160,15910,15910,15910,15910,0
20241104,160100,849274160,15910,15910,15910,15910,0
20241104,160000,849274160,15910,15910,15910,15910,0
20241104,155900,849274160,15910,15910,15910,15910,0
20241104,155800,849274160,15910,15910,15910,15910,0
20241104,155700,849274160,15910,15910,15910,15910,0
20241104,155600,849274160,15910,15910,15910,15910,0
20241104,155500,849274160,15910,15910,15910,15910,0
20241104,155400,849274160,15910,15910,15910,15910,0
20241104,155300,849274160,15910,15910,15910,15910,0
20241104,155200,849274160,15910,15910,15910,15910,0
20241104,155100,849274160,15910,15910,15910,15910,0
20241104,155000,849274160,15910,15910,15910,15910,0
20241104,154900,849274160,15910,15910,15910,15910,0
20241104,154800,849274160,15910,15910,15910,15910,0
20241104,154700,849274160,15910,15910,15910,15910,0
20241104,154600,849274160,15910,15910,15910,15910,0
20241104,154500,849274160,15910,15910,15910,15910,0
20241104,154400,849274160,15910,15910,15910,15910,911
20241104,154300,849274160,15910,15910,15910,15910,0
20241104,154200,849274160,15910,15910,15910,15910,0
20241104,154100,849274160,15910,15910,15910,15910,0
20241104,154000,849274160,15910,15910,15910,15910,0
20241104,153900,849274160,15910,15910,15910,15910,0
20241104,153800,849274160,15910,15910,15910,15910,0
20241104,153700,849274160,15910,15910,15910,15910,0
20241104,153600,849274160,15910,15910,15910,15910,0
20241104,153500,849274160,15910,15910,15910,15910,0
20241104,153400,849274160,15910,15910,15910,15910,0
20241104,153300,849274160,15910,15910,15910,15910,0
20241104,153200,849274160,15910,15910,15910,15910,0
20241104,153100,849274160,15910,15910,15910,15910,0
20241104,153000,849274160,15910,15910,15910,15910,911
20241104,152900,834780150,15920,15920,15920,15920,0
20241104,152800,834780150,15920,15920,15920,15920,0
20241104,152700,834780150,15920,15920,15920,15920,0
20241104,152600,834780150,15920,15920,15920,15920,0
20241104,152500,834780150,15920,15920,15920,15920,0
20241104,152400,834780150,15920,15920,15920,15920,0
20241104,152300,834780150,15920,15920,15920,15920,0
20241104,152200,834780150,15920,15920,15920,15920,0
20241104,152100,834780150,15920,15920,15920,15920,0
20241104,152000,834780150,15920,15920,15920,15920,0
20241104,151900,834780150,15920,15920,15920,15830,6
20241104,151800,834684720,15800,15800,15840,15800,256
20241104,151700,830639480,15840,15820,15840,15800,92
20241104,151600,829184660,15830,15800,15830,15800,54
20241104,151500,828331220,15840,15840,15840,15840,0
20241104,151400,828331220,15840,15830,15840,15830,24
20241104,151300,827951270,15840,15840,15840,15840,0
20241104,151200,827951270,15840,15820,15840,15820,81
20241104,151100,826669240,15800,15800,15800,15800,44
20241104,151000,825974040,15830,15830,15840,15810,364
20241104,150900,820218620,15830,15830,15830,15830,1
20241104,150800,820202790,15810,15820,15820,15810,40
20241104,150700,819570180,15840,15840,15840,15840,0
20241104,150600,819570180,15840,15840,15840,15840,0
20241104,150500,819570180,15840,15830,15840,15810,191
20241104,150400,816549970,15830,15840,15840,15830,334
20241104,150300,811262740,15830,15830,15830,15830,292
20241104,150200,806640380,15850,15830,15850,15830,295
20241104,150100,801968110,15840,15840,15840,15840,37
20241104,150000,801382030,15850,15850,15860,15850,152
20241104,145900,798972740,15850,15850,15850,15850,1
20241104,145800,798956890,15850,15850,15850,15840,25
20241104,145700,798560870,15850,15850,15850,15850,18
20241104,145600,798275570,15880,15880,15880,15880,0
20241104,145500,798275570,15880,15860,15880,15850,58
20241104,145400,797355690,15880,15880,15880,15880,0
20241104,145300,797355690,15880,15880,15880,15880,20
20241104,145200,797038090,15880,15870,15880,15870,97
20241104,145100,795497940,15880,15860,15880,15860,103
20241104,145000,793864000,15860,15870,15870,15850,34
20241104,144900,793324870,15870,15870,15870,15870,174
20241104,144800,790563490,15870,15870,15870,15870,52
20241104,144700,789738250,15870,15870,15870,15870,21
20241104,144600,789404980,15870,15880,15880,15870,86
20241104,144500,788039980,15880,15880,15880,15870,122
20241104,144400,786102830,15880,15870,15880,15870,542
20241104,144300,777501280,15870,15880,15880,15870,233
20241104,144200,773803320,15880,15870,15880,15870,257
20241104,144100,769724720,15880,15880,15880,15880,134
20241104,144000,767596800,15880,15880,15880,15880,62
20241104,143900,766612240,15880,15900,15900,15880,65
20241104,143800,765579700,15900,15900,15900,15900,1
20241104,143700,765563800,15880,15880,15880,15880,32
20241104,143600,765055640,15890,15910,15910,15890,49
20241104,143500,764276690,15900,15910,15920,15900,77
20241104,143400,763051820,15910,15910,15910,15910,94
20241104,143300,761556280,15910,15910,15910,15910,32
20241104,143200,761047160,15920,15910,15920,15910,58
20241104,143100,760124340,15910,15910,15910,15910,0
20241104,143000,760124340,15910,15900,15920,15900,129
20241104,142900,758072110,15880,15900,15900,15880,51
20241104,142800,757261850,15920,15920,15920,15920,0
20241104,142700,757261850,15920,15920,15920,15900,163
20241104,142600,754667550,15920,15920,15920,15920,1
20241104,142500,754651630,15920,15910,15930,15910,355
20241104,142400,748999990,15900,15900,15900,15900,101
20241104,142300,747394090,15910,15910,15910,15910,21
20241104,142200,747059980,15910,15920,15920,15910,83
20241104,142100,745738790,15920,15920,15920,15920,0
20241104,142000,745738790,15920,15900,15930,15900,475
20241104,141900,738176080,15910,15900,15910,15900,18
20241104,141800,737889870,15920,15920,15920,15920,18
20241104,141700,737603310,15920,15930,15930,15920,138
20241104,141600,735406160,15920,15920,15920,15920,56
20241104,141500,734514640,15920,15900,15920,15900,141
20241104,141400,732271130,15900,15920,15920,15900,32
20241104,141300,731761910,15920,15920,15920,15920,0
20241104,141200,731761910,15920,15920,15920,15920,221
20241104,141100,728243590,15920,15930,15930,15920,38
20241104,141000,727638460,15930,15910,15930,15910,193
20241104,140900,724566420,15900,15900,15900,15900,111
20241104,140800,722801520,15900,15900,15900,15900,32
20241104,140700,722292720,15900,15900,15900,15900,0
20241104,140600,722292720,15900,15920,15920,15900,56
20241104,140500,721401260,15920,15900,15920,15890,373
20241104,140400,715466100,15900,15920,15920,15900,52
20241104,140300,714638930,15920,15920,15920,15900,74
20241104,140200,713462290,15930,15930,15930,15930,0
20241104,140100,713462290,15930,15940,15940,15930,204
20241104,140000,710210710,15910,15920,15940,15910,403
20241104,135900,703792860,15910,15910,15910,15910,33
20241104,135800,703267830,15910,15910,15910,15910,0
20241104,135700,703267830,15910,15910,15910,15910,42
20241104,135600,702599610,15910,15910,15910,15910,25
20241104,135500,702201860,15900,15900,15900,15900,104
20241104,135400,700548260,15890,15900,15900,15890,49
20241104,135300,699769480,15930,15930,15930,15930,0
20241104,135200,699769480,15930,15930,15930,15930,17
20241104,135100,699498670,15940,15940,15940,15940,0
20241104,135000,699498670,15940,15880,15940,15880,286
20241104,134900,694946080,15880,15880,15880,15880,0
20241104,134800,694946080,15880,15930,15940,15880,341
20241104,134700,689511250,15930,15930,15930,15930,82
20241104,134600,688204990,15930,15940,15940,15930,29
20241104,134500,687743010,15930,15920,15930,15920,192
20241104,134400,684685020,15910,15910,15910,15910,26
20241104,134300,684271360,15910,15910,15920,15910,72
20241104,134200,683125670,15920,15910,15920,15910,57
20241104,134100,682218790,15920,15920,15920,15920,10
20241104,134000,682059590,15930,15900,15930,15880,519
20241104,133900,673797800,15910,15920,15920,15900,34
20241104,133800,673257170,15900,15920,15920,15900,54
20241104,133700,672398210,15900,15930,15930,15900,34
20241104,133600,671857550,15930,15940,15940,15930,26
20241104,133500,671443180,15940,15920,15940,15920,251
20241104,133400,667443440,15920,15920,15930,15920,163
20241104,133300,664847970,15920,15920,15920,15920,65
20241104,133200,663813170,15930,15930,15930,15930,0
20241104,133100,663813170,15930,15920,15930,15920,25
20241104,133000,663415160,15920,15910,15920,15910,105
20241104,132900,661744570,15900,15920,15920,15900,34
20241104,132800,661203530,15930,15930,15930,15930,0
20241104,132700,661203530,15930,15930,15930,15930,17
20241104,132600,660932720,15930,15900,15930,15900,48
20241104,132500,660169490,15920,15900,15930,15900,516
20241104,132400,651956150,15900,15900,15900,15900,59
20241104,132300,651018050,15900,15900,15900,15900,24
20241104,132200,650636450,15900,15900,15900,15900,200
20241104,132100,647456450,15900,15900,15900,15900,21
20241104,132000,647122550,15910,15880,15910,15880,123
20241104,131900,645168300,15880,15880,15880,15880,9
20241104,131800,645025380,15880,15910,15910,15880,117
20241104,131700,643166470,15900,15900,15900,15900,397
20241104,131600,636854170,15900,15910,15910,15900,43
20241104,131500,636170460,15900,15900,15900,15890,103
20241104,131400,634533590,15910,15910,15910,15910,1
20241104,131300,634517680,15920,15920,15920,15920,0
20241104,131200,634517680,15920,15920,15920,15920,17
20241104,131100,634247040,15940,15940,15940,15930,328
20241104,131000,629021670,15940,15910,15940,15910,206
20241104,130900,625740990,15910,15920,15920,15910,33
20241104,130800,625215950,15920,15910,15920,15910,36
20241104,130700,624643160,15910,15910,15910,15910,0
20241104,130600,624643160,15910,15910,15910,15910,42
20241104,130500,623974940,15910,15900,15910,15880,90
20241104,130400,622543980,15900,15900,15910,15900,75
20241104,130300,621351470,15910,15910,15910,15910,17
20241104,130200,621081000,15930,15930,15930,15930,0
20241104,130100,621081000,15930,15930,15930,15930,18
20241104,130000,620794260,15900,15900,15920,15890,294
20241104,125900,616116840,15870,15870,15870,15870,100
20241104,125800,614529840,15910,15890,15910,15880,21
20241104,125700,614196290,15880,15880,15880,15880,0
20241104,125600,614196290,15880,15920,15920,15880,18
20241104,125500,613909770,15920,15900,15920,15900,424
20241104,125400,607163680,15910,15880,15910,15880,80
20241104,125300,605892830,15880,15890,15890,15880,5
20241104,125200,605813410,15890,15890,15890,15890,1
20241104,125100,605797520,15920,15930,15930,15920,118
20241104,125000,603917950,15900,15900,15920,15900,284
20241104,124900,599399050,15910,15900,15910,15900,28
20241104,124800,598953580,15900,15900,15900,15900,33
20241104,124700,598428880,15920,15920,15920,15920,17
20241104,124600,598158240,15930,15920,15930,15920,154
20241104,124500,595705630,15910,15890,15910,15880,118
20241104,124400,593830390,15880,15880,15880,15870,43
20241104,124300,593147860,15910,15910,15910,15910,1
20241104,124200,593131950,15870,15870,15910,15870,52
20241104,124100,592305950,15920,15920,15920,15920,3
20241104,124000,592258190,15910,15860,15910,15860,225
20241104,123900,588679080,15860,15860,15860,15850,133
20241104,123800,586570020,15910,15920,15920,15910,19
20241104,123700,586267560,15920,15920,15920,15920,0
20241104,123600,586267560,15920,15920,15920,15920,0
20241104,123500,586267560,15920,15890,15920,15860,225
20241104,123400,582690650,15860,15910,15910,15860,21
20241104,123300,582357540,15860,15860,15860,15860,33
20241104,123200,581834160,15860,15860,15860,15860,47
20241104,123100,581088740,15920,15920,15920,15920,17
20241104,123000,580818100,15910,15910,15920,15900,287
20241104,122900,576251750,15870,15880,15880,15870,52
20241104,122800,575426500,15930,15880,15930,15880,38
20241104,122700,574822160,15880,15880,15880,15880,19
20241104,122600,574520440,15930,15930,15930,15930,17
20241104,122500,574249630,15930,15880,15930,15880,419
20241104,122400,567575370,15880,15930,15930,15880,77
20241104,122300,566351260,15930,15940,15940,15930,6
20241104,122200,566255670,15950,15950,15950,15950,1
20241104,122100,566239720,15960,15960,15960,15960,17
20241104,122000,565968400,15960,15950,15970,15950,204
20241104,121900,562711860,15970,15940,15970,15940,154
20241104,121800,560254100,15950,15950,15950,15950,54
20241104,121700,559392800,15960,15960,15960,15960,17
20241104,121600,559121480,15960,15960,15960,15960,0
20241104,121500,559121480,15960,15950,15970,15950,285
20241104,121400,554573910,15930,15950,15950,15930,190
20241104,121300,551545280,15960,15960,15960,15960,1
20241104,121200,551529320,15960,15960,15960,15960,23
20241104,121100,551162240,15970,15970,15970,15970,0
20241104,121000,551162240,15970,15960,15980,15960,440
20241104,120900,544136270,15960,15960,15960,15960,25
20241104,120800,543737270,15960,15960,15960,15960,82
20241104,120700,542428550,15960,15970,15970,15960,22
20241104,120600,542077420,15970,15970,15970,15970,4
20241104,120500,542013540,15980,15950,15980,15950,239
20241104,120400,538198370,15940,15940,15940,15940,21
20241104,120300,537863630,15950,15950,15950,15950,189
20241104,120200,534849080,15950,15950,15950,15950,100
20241104,120100,533254080,15960,15960,15960,15960,20
20241104,120000,532934880,15970,15940,15970,15940,589
20241104,115900,523543660,15930,15930,15930,15930,21
20241104,115800,523209130,15940,15940,15940,15940,17
20241104,115700,522938150,15940,15940,15940,15940,61
20241104,115600,521965810,15950,15950,15960,15950,528
20241104,115500,513544100,15940,15940,15950,15940,432
20241104,115400,506653940,15930,15940,15940,15930,43
20241104,115300,505968590,15940,15950,15950,15940,11
20241104,115200,505793170,15950,15940,15950,15940,39
20241104,115100,505171430,15950,15940,15950,15940,388
20241104,115000,498986300,15930,15930,15940,15930,291
20241104,114900,494348220,15930,15930,15940,15930,119
20241104,114800,492452280,15930,15930,15940,15930,58
20241104,114700,491528330,15940,15920,15940,15920,391
20241104,114600,485299350,15920,15920,15920,15920,102
20241104,114500,483675510,15910,15890,15920,15890,182
20241104,114400,480781120,15890,15890,15890,15890,18
20241104,114300,480495100,15890,15890,15890,15890,0
20241104,114200,480495100,15890,15890,15890,15890,48
20241104,114100,479732380,15890,15890,15890,15890,157
20241104,114000,477237650,15900,15880,15900,15880,518
20241104,113900,469010950,15880,15880,15880,15880,120
20241104,113800,467105350,15890,15890,15890,15890,0
20241104,113700,467105350,15890,15890,15890,15890,20
20241104,113600,466787550,15890,15890,15890,15890,18
20241104,113500,466501530,15900,15860,15900,15860,55
20241104,113400,465628230,15850,15850,15850,15850,56
20241104,113300,464740630,15870,15870,15870,15870,17
20241104,113200,464470840,15870,15870,15870,15870,1
20241104,113100,464454970,15880,15880,15880,15880,98
20241104,113000,462898730,15890,15870,15890,15870,232
20241104,112900,459213870,15880,15880,15880,15880,17
20241104,112800,458943910,15880,15870,15880,15870,60
20241104,112700,457991320,15880,15880,15880,15880,318
20241104,112600,452941480,15880,15900,15900,15880,61
20241104,112500,451972690,15890,15870,15890,15870,174
20241104,112400,449208700,15870,15870,15870,15860,122
20241104,112300,447272710,15870,15870,15870,15870,2
20241104,112200,447240970,15870,15880,15880,15870,39
20241104,112100,446621860,15880,15870,15880,15870,22
20241104,112000,446272710,15880,15850,15880,15850,271
20241104,111900,441975360,15860,15820,15860,15820,305
20241104,111800,437142560,15850,15850,15850,15850,7
20241104,111700,437031610,15860,15860,15860,15860,21
20241104,111600,436698550,15860,15850,15860,15850,113
20241104,111500,434907490,15850,15830,15850,15820,195
20241104,111400,431817770,15840,15840,15840,15840,17
20241104,111300,431548490,15800,15800,15800,15800,0
20241104,111200,431548490,15800,15800,15800,15800,0
20241104,111100,431548490,15800,15800,15800,15800,21
20241104,111000,431216690,15850,15830,15850,15830,576
20241104,110900,422087670,15840,15840,15840,15840,3
20241104,110800,422040150,15840,15800,15840,15800,21
20241104,110700,421708310,15810,15810,15810,15810,400
20241104,110600,415384310,15790,15870,15870,15790,22
20241104,110500,415036850,15800,15800,15810,15790,1342
20241104,110400,393840020,15820,15860,15860,15810,188
20241104,110300,390859430,15890,15890,15890,15890,0
20241104,110200,390859430,15890,15890,15890,15890,0
20241104,110100,390859430,15890,15870,15890,15870,219
20241104,110000,387380280,15860,15850,15860,15850,104
20241104,105900,385731130,15850,15850,15850,15850,43
20241104,105800,385049580,15850,15850,15860,15850,22
20241104,105700,384700870,15860,15860,15860,15860,0
20241104,105600,384700870,15860,15850,15860,15850,1671
20241104,105500,358199480,15850,15810,15850,15810,267
20241104,105400,353969340,15820,15820,15820,15820,1
20241104,105300,353953520,15840,15840,15840,15840,0
20241104,105200,353953520,15840,15840,15840,15840,3
20241104,105100,353906000,15840,15850,15850,15840,2
20241104,105000,353874310,15840,15820,15850,15820,183
20241104,104900,350976530,15820,15830,15830,15820,75
20241104,104800,349790010,15830,15820,15830,15820,25
20241104,104700,349394500,15830,15830,15830,15830,1
20241104,104600,349378670,15820,15840,15840,15820,71
20241104,104500,348255430,15850,15810,15850,15810,99
20241104,104400,346688390,15800,15800,15800,15800,40
20241104,104300,346056390,15800,15800,15800,15800,35
20241104,104200,345503390,15830,15830,15830,15830,165
20241104,104100,342891440,15830,15830,15830,15830,133
20241104,104000,340786050,15830,15810,15830,15810,95
20241104,103900,339282540,15810,15810,15810,15810,38
20241104,103800,338681760,15840,15840,15840,15840,1
20241104,103700,338665920,15790,15810,15810,15790,14
20241104,103600,338444840,15800,15850,15850,15800,22
20241104,103500,338096990,15850,15830,15850,15830,185
20241104,103400,335165700,15800,15800,15850,15800,14
20241104,103300,334944400,15800,15790,15800,15790,52
20241104,103200,334123250,15860,15860,15860,15860,4
20241104,103100,334059810,15790,15860,15870,15790,118
20241104,103000,332194540,15860,15850,15870,15840,247
20241104,102900,328277200,15860,15860,15860,15860,0
20241104,102800,328277200,15860,15860,15860,15860,30
20241104,102700,327801400,15880,15880,15880,15880,0
20241104,102600,327801400,15880,15860,15880,15860,130
20241104,102500,325737900,15860,15850,15860,15840,390
20241104,102400,319553250,15850,15850,15850,15850,1
20241104,102300,319537400,15850,15850,15850,15850,9
20241104,102200,319394750,15850,15850,15850,15850,21
20241104,102100,319061900,15870,15850,15870,15850,128
20241104,102000,317032060,15850,15840,15870,15840,263
20241104,101900,312862370,15840,15830,15840,15830,80
20241104,101800,311595950,15800,15800,15810,15800,88
20241104,101700,310205080,15810,15810,15820,15810,387
20241104,101600,304083910,15820,15800,15820,15800,51
20241104,101500,303278090,15800,15790,15800,15780,191
20241104,101400,300260890,15750,15780,15790,15750,51
20241104,101300,299456220,15780,15780,15780,15780,35
20241104,101200,298903920,15800,15790,15800,15790,50
20241104,101100,298114130,15780,15850,15850,15780,235
20241104,101000,294394070,15850,15820,15850,15820,386
20241104,100900,288277690,15830,15830,15830,15830,200
20241104,100800,285111690,15830,15840,15840,15830,2
20241104,100700,285080020,15840,15830,15850,15830,49
20241104,100600,284304240,15800,15810,15830,15800,117
20241104,100500,282453220,15820,15760,15820,15760,467
20241104,100400,275078060,15770,15750,15770,15750,42
20241104,100300,274416540,15770,15770,15770,15770,30
20241104,100200,273943440,15750,15750,15750,15750,39
20241104,100100,273329190,15750,15750,15750,15750,0
20241104,100000,273329190,15750,15740,15750,15730,450
20241104,095900,266242830,15740,15740,15740,15740,1
20241104,095800,266227090,15710,15770,15770,15710,265
20241104,095700,262061920,15780,15780,15780,15780,2
20241104,095600,262030360,15790,15780,15790,15780,205
20241104,095500,258793470,15780,15780,15780,15770,57
20241104,095400,257894110,15780,15780,15790,15780,22
20241104,095300,257546930,15770,15780,15780,15770,30
20241104,095200,257073800,15780,15780,15780,15780,3
20241104,095100,257026460,15790,15790,15790,15770,19
20241104,095000,256726630,15790,15790,15790,15790,0
20241104,094900,256726630,15790,15790,15800,15790,119
20241104,094800,254847470,15740,15780,15820,15740,138
20241104,094700,252669290,15760,15760,15760,15760,110
20241104,094600,250935690,15700,15700,15700,15700,0
20241104,094500,250935690,15700,15700,15700,15700,0
20241104,094400,250935690,15700,15660,15700,15660,1068
20241104,094300,234182840,15660,15660,15660,15660,0
20241104,094200,234182840,15660,15660,15660,15660,2
20241104,094100,234151520,15660,15660,15660,15660,0
20241104,094000,234151520,15660,15660,15660,15660,21
20241104,093900,233822660,15660,15660,15660,15660,2
20241104,093800,233791340,15660,15660,15660,15660,3
20241104,093700,233744360,15660,15660,15660,15660,0
20241104,093600,233744360,15660,15660,15660,15660,1
20241104,093500,233728700,15610,15620,15620,15610,3405
20241104,093400,180542610,15620,15620,15620,15620,420
20241104,093300,173982210,15620,15620,15620,15620,0
20241104,093200,173982210,15620,15620,15620,15620,15
20241104,093100,173747910,15660,15660,15660,15660,2
20241104,093000,173716590,15610,15600,15610,15600,14
20241104,092900,173498170,15600,15640,15640,15600,603
20241104,092800,164084600,15660,15660,15660,15660,1
20241104,092700,164068940,15640,15670,15670,15640,37
20241104,092600,163490170,15680,15680,15680,15680,0
20241104,092500,163490170,15680,15680,15680,15680,45
20241104,092400,162784570,15680,15680,15680,15680,0
20241104,092300,162784570,15680,15660,15680,15660,99
20241104,092200,161234150,15660,15660,15660,15660,152
20241104,092100,158853830,15660,15660,15660,15660,102
20241104,092000,157256510,15660,15660,15660,15660,1261
20241104,091900,137509250,15650,15580,15650,15580,2019
20241104,091800,105963230,15580,15580,15580,15570,181
20241104,091700,103143440,15580,15600,15600,15580,68
20241104,091600,102082990,15600,15580,15600,15580,23
20241104,091500,101724610,15580,15580,15600,15580,75
20241104,091400,100556090,15580,15630,15650,15580,2225
20241104,091300,65816310,15650,15660,15660,15630,198
20241104,091200,62717810,15650,15700,15700,15650,1973
20241104,091100,31783550,15710,15700,15710,15700,11
20241104,091000,31610840,15700,15720,15720,15700,223
20241104,090900,28107730,15760,15760,15760,15760,1
20241104,090800,28091970,15710,15720,15720,15710,56
20241104,090700,27211710,15710,15710,15710,15710,147
20241104,090600,24902340,15710,15780,15780,15710,72
20241104,090500,23769150,15710,15730,15730,15710,199
20241104,090400,20639730,15720,15720,15720,15720,55
20241104,090300,19775130,15810,15710,15810,15710,21
20241104,090200,19445120,15700,15700,15730,15690,297
20241104,090100,14779110,15820,15820,15820,15820,1
20241104,090000,14763290,15660,15790,15790,15660,936