KissMeData/033790/min/candle-20241104.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241104,191500,1419539480,7790,7790,7790,7790,5122
20241104,191400,1419539480,7790,7790,7790,7790,0
20241104,191300,1419539480,7790,7790,7790,7790,0
20241104,191200,1419539480,7790,7790,7790,7790,0
20241104,191100,1419539480,7790,7790,7790,7790,0
20241104,191000,1419539480,7790,7790,7790,7790,0
20241104,190900,1419539480,7790,7790,7790,7790,0
20241104,190800,1419539480,7790,7790,7790,7790,0
20241104,190700,1419539480,7790,7790,7790,7790,0
20241104,190600,1419539480,7790,7790,7790,7790,0
20241104,190500,1419539480,7790,7790,7790,7790,0
20241104,190400,1419539480,7790,7790,7790,7790,0
20241104,190300,1419539480,7790,7790,7790,7790,0
20241104,190200,1419539480,7790,7790,7790,7790,0
20241104,190100,1419539480,7790,7790,7790,7790,0
20241104,190000,1419539480,7790,7790,7790,7790,0
20241104,185900,1419539480,7790,7790,7790,7790,0
20241104,185800,1419539480,7790,7790,7790,7790,0
20241104,185700,1419539480,7790,7790,7790,7790,0
20241104,185600,1419539480,7790,7790,7790,7790,0
20241104,185500,1419539480,7790,7790,7790,7790,0
20241104,185400,1419539480,7790,7790,7790,7790,0
20241104,185300,1419539480,7790,7790,7790,7790,0
20241104,185200,1419539480,7790,7790,7790,7790,0
20241104,185100,1419539480,7790,7790,7790,7790,0
20241104,185000,1419539480,7790,7790,7790,7790,0
20241104,184900,1419539480,7790,7790,7790,7790,0
20241104,184800,1419539480,7790,7790,7790,7790,0
20241104,184700,1419539480,7790,7790,7790,7790,0
20241104,184600,1419539480,7790,7790,7790,7790,0
20241104,184500,1419539480,7790,7790,7790,7790,5122
20241104,184400,1419539480,7790,7790,7790,7790,0
20241104,184300,1419539480,7790,7790,7790,7790,0
20241104,184200,1419539480,7790,7790,7790,7790,0
20241104,184100,1419539480,7790,7790,7790,7790,0
20241104,184000,1419539480,7790,7790,7790,7790,0
20241104,183900,1419539480,7790,7790,7790,7790,0
20241104,183800,1419539480,7790,7790,7790,7790,0
20241104,183700,1419539480,7790,7790,7790,7790,0
20241104,183600,1419539480,7790,7790,7790,7790,0
20241104,183500,1419539480,7790,7790,7790,7790,0
20241104,183400,1419539480,7790,7790,7790,7790,0
20241104,183300,1419539480,7790,7790,7790,7790,0
20241104,183200,1419539480,7790,7790,7790,7790,0
20241104,183100,1419539480,7790,7790,7790,7790,0
20241104,183000,1419539480,7790,7790,7790,7790,0
20241104,182900,1419539480,7790,7790,7790,7790,0
20241104,182800,1419539480,7790,7790,7790,7790,0
20241104,182700,1419539480,7790,7790,7790,7790,0
20241104,182600,1419539480,7790,7790,7790,7790,0
20241104,182500,1419539480,7790,7790,7790,7790,0
20241104,182400,1419539480,7790,7790,7790,7790,0
20241104,182300,1419539480,7790,7790,7790,7790,0
20241104,182200,1419539480,7790,7790,7790,7790,0
20241104,182100,1419539480,7790,7790,7790,7790,0
20241104,182000,1419539480,7790,7790,7790,7790,0
20241104,181900,1419539480,7790,7790,7790,7790,0
20241104,181800,1419539480,7790,7790,7790,7790,0
20241104,181700,1419539480,7790,7790,7790,7790,0
20241104,181600,1419539480,7790,7790,7790,7790,0
20241104,181500,1419539480,7790,7790,7790,7790,5122
20241104,181400,1419539480,7790,7790,7790,7790,0
20241104,181300,1419539480,7790,7790,7790,7790,0
20241104,181200,1419539480,7790,7790,7790,7790,0
20241104,181100,1419539480,7790,7790,7790,7790,0
20241104,181000,1419539480,7790,7790,7790,7790,0
20241104,180900,1419539480,7790,7790,7790,7790,0
20241104,180800,1419539480,7790,7790,7790,7790,0
20241104,180700,1419539480,7790,7790,7790,7790,0
20241104,180600,1419539480,7790,7790,7790,7790,0
20241104,180500,1419539480,7790,7790,7790,7790,0
20241104,180400,1419539480,7790,7790,7790,7790,0
20241104,180300,1419539480,7790,7790,7790,7790,0
20241104,180200,1419539480,7790,7790,7790,7790,0
20241104,180100,1419539480,7790,7790,7790,7790,0
20241104,180000,1419539480,7790,7790,7790,7790,0
20241104,175900,1419539480,7790,7790,7790,7790,0
20241104,175800,1419539480,7790,7790,7790,7790,0
20241104,175700,1419539480,7790,7790,7790,7790,0
20241104,175600,1419539480,7790,7790,7790,7790,0
20241104,175500,1419539480,7790,7790,7790,7790,0
20241104,175400,1419539480,7790,7790,7790,7790,0
20241104,175300,1419539480,7790,7790,7790,7790,0
20241104,175200,1419539480,7790,7790,7790,7790,0
20241104,175100,1419539480,7790,7790,7790,7790,0
20241104,175000,1419539480,7790,7790,7790,7790,0
20241104,174900,1419539480,7790,7790,7790,7790,0
20241104,174800,1419539480,7790,7790,7790,7790,0
20241104,174700,1419539480,7790,7790,7790,7790,0
20241104,174600,1419539480,7790,7790,7790,7790,0
20241104,174500,1419539480,7790,7790,7790,7790,5122
20241104,174400,1419539480,7790,7790,7790,7790,0
20241104,174300,1419539480,7790,7790,7790,7790,0
20241104,174200,1419539480,7790,7790,7790,7790,0
20241104,174100,1419539480,7790,7790,7790,7790,0
20241104,174000,1419539480,7790,7790,7790,7790,0
20241104,173900,1419539480,7790,7790,7790,7790,0
20241104,173800,1419539480,7790,7790,7790,7790,0
20241104,173700,1419539480,7790,7790,7790,7790,0
20241104,173600,1419539480,7790,7790,7790,7790,0
20241104,173500,1419539480,7790,7790,7790,7790,0
20241104,173400,1419539480,7790,7790,7790,7790,0
20241104,173300,1419539480,7790,7790,7790,7790,0
20241104,173200,1419539480,7790,7790,7790,7790,0
20241104,173100,1419539480,7790,7790,7790,7790,0
20241104,173000,1419539480,7790,7790,7790,7790,0
20241104,172900,1419539480,7790,7790,7790,7790,0
20241104,172800,1419539480,7790,7790,7790,7790,0
20241104,172700,1419539480,7790,7790,7790,7790,0
20241104,172600,1419539480,7790,7790,7790,7790,0
20241104,172500,1419539480,7790,7790,7790,7790,0
20241104,172400,1419539480,7790,7790,7790,7790,0
20241104,172300,1419539480,7790,7790,7790,7790,0
20241104,172200,1419539480,7790,7790,7790,7790,0
20241104,172100,1419539480,7790,7790,7790,7790,0
20241104,172000,1419539480,7790,7790,7790,7790,0
20241104,171900,1419539480,7790,7790,7790,7790,0
20241104,171800,1419539480,7790,7790,7790,7790,0
20241104,171700,1419539480,7790,7790,7790,7790,0
20241104,171600,1419539480,7790,7790,7790,7790,0
20241104,171500,1419539480,7790,7790,7790,7790,5122
20241104,171400,1419539480,7790,7790,7790,7790,0
20241104,171300,1419539480,7790,7790,7790,7790,0
20241104,171200,1419539480,7790,7790,7790,7790,0
20241104,171100,1419539480,7790,7790,7790,7790,0
20241104,171000,1419539480,7790,7790,7790,7790,0
20241104,170900,1419539480,7790,7790,7790,7790,0
20241104,170800,1419539480,7790,7790,7790,7790,0
20241104,170700,1419539480,7790,7790,7790,7790,0
20241104,170600,1419539480,7790,7790,7790,7790,0
20241104,170500,1419539480,7790,7790,7790,7790,0
20241104,170400,1419539480,7790,7790,7790,7790,0
20241104,170300,1419539480,7790,7790,7790,7790,0
20241104,170200,1419539480,7790,7790,7790,7790,0
20241104,170100,1419539480,7790,7790,7790,7790,0
20241104,170000,1419539480,7790,7790,7790,7790,0
20241104,165900,1419539480,7790,7790,7790,7790,0
20241104,165800,1419539480,7790,7790,7790,7790,0
20241104,165700,1419539480,7790,7790,7790,7790,0
20241104,165600,1419539480,7790,7790,7790,7790,0
20241104,165500,1419539480,7790,7790,7790,7790,0
20241104,165400,1419539480,7790,7790,7790,7790,0
20241104,165300,1419539480,7790,7790,7790,7790,0
20241104,165200,1419539480,7790,7790,7790,7790,0
20241104,165100,1419539480,7790,7790,7790,7790,0
20241104,165000,1419539480,7790,7790,7790,7790,0
20241104,164900,1419539480,7790,7790,7790,7790,0
20241104,164800,1419539480,7790,7790,7790,7790,0
20241104,164700,1419539480,7790,7790,7790,7790,0
20241104,164600,1419539480,7790,7790,7790,7790,0
20241104,164500,1419539480,7790,7790,7790,7790,5122
20241104,164400,1419539480,7790,7790,7790,7790,0
20241104,164300,1419539480,7790,7790,7790,7790,0
20241104,164200,1419539480,7790,7790,7790,7790,0
20241104,164100,1419539480,7790,7790,7790,7790,0
20241104,164000,1419539480,7790,7790,7790,7790,0
20241104,163900,1419539480,7790,7790,7790,7790,0
20241104,163800,1419539480,7790,7790,7790,7790,0
20241104,163700,1419539480,7790,7790,7790,7790,0
20241104,163600,1419539480,7790,7790,7790,7790,0
20241104,163500,1419539480,7790,7790,7790,7790,0
20241104,163400,1419539480,7790,7790,7790,7790,0
20241104,163300,1419539480,7790,7790,7790,7790,0
20241104,163200,1419539480,7790,7790,7790,7790,0
20241104,163100,1419539480,7790,7790,7790,7790,0
20241104,163000,1419539480,7790,7790,7790,7790,0
20241104,162900,1419539480,7790,7790,7790,7790,0
20241104,162800,1419539480,7790,7790,7790,7790,0
20241104,162700,1419539480,7790,7790,7790,7790,0
20241104,162600,1419539480,7790,7790,7790,7790,0
20241104,162500,1419539480,7790,7790,7790,7790,0
20241104,162400,1419539480,7790,7790,7790,7790,0
20241104,162300,1419539480,7790,7790,7790,7790,0
20241104,162200,1419539480,7790,7790,7790,7790,0
20241104,162100,1419539480,7790,7790,7790,7790,0
20241104,162000,1419539480,7790,7790,7790,7790,0
20241104,161900,1419539480,7790,7790,7790,7790,0
20241104,161800,1419539480,7790,7790,7790,7790,0
20241104,161700,1419539480,7790,7790,7790,7790,0
20241104,161600,1419539480,7790,7790,7790,7790,0
20241104,161500,1419539480,7790,7790,7790,7790,5122
20241104,161400,1419539480,7790,7790,7790,7790,0
20241104,161300,1419539480,7790,7790,7790,7790,0
20241104,161200,1419539480,7790,7790,7790,7790,0
20241104,161100,1419539480,7790,7790,7790,7790,0
20241104,161000,1419539480,7790,7790,7790,7790,0
20241104,160900,1419539480,7790,7790,7790,7790,0
20241104,160800,1419539480,7790,7790,7790,7790,0
20241104,160700,1419539480,7790,7790,7790,7790,0
20241104,160600,1419539480,7790,7790,7790,7790,0
20241104,160500,1419539480,7790,7790,7790,7790,0
20241104,160400,1419539480,7790,7790,7790,7790,0
20241104,160300,1419539480,7790,7790,7790,7790,0
20241104,160200,1419539480,7790,7790,7790,7790,0
20241104,160100,1419539480,7790,7790,7790,7790,0
20241104,160000,1419539480,7790,7790,7790,7790,0
20241104,155900,1419539480,7790,7790,7790,7790,0
20241104,155800,1419539480,7790,7790,7790,7790,0
20241104,155700,1419539480,7790,7790,7790,7790,0
20241104,155600,1419539480,7790,7790,7790,7790,0
20241104,155500,1419539480,7790,7790,7790,7790,0
20241104,155400,1419539480,7790,7790,7790,7790,0
20241104,155300,1419539480,7790,7790,7790,7790,0
20241104,155200,1419539480,7790,7790,7790,7790,0
20241104,155100,1419539480,7790,7790,7790,7790,0
20241104,155000,1419539480,7790,7790,7790,7790,0
20241104,154900,1419539480,7790,7790,7790,7790,0
20241104,154800,1419539480,7790,7790,7790,7790,0
20241104,154700,1419539480,7790,7790,7790,7790,0
20241104,154600,1419539480,7790,7790,7790,7790,0
20241104,154500,1419539480,7790,7790,7790,7790,5122
20241104,154400,1419539480,7790,7790,7790,7790,0
20241104,154300,1419539480,7790,7790,7790,7790,0
20241104,154200,1419539480,7790,7790,7790,7790,0
20241104,154100,1419539480,7790,7790,7790,7790,0
20241104,154000,1419539480,7790,7790,7790,7790,0
20241104,153900,1419539480,7790,7790,7790,7790,0
20241104,153800,1419539480,7790,7790,7790,7790,0
20241104,153700,1419539480,7790,7790,7790,7790,0
20241104,153600,1419539480,7790,7790,7790,7790,0
20241104,153500,1419539480,7790,7790,7790,7790,0
20241104,153400,1419539480,7790,7790,7790,7790,0
20241104,153300,1419539480,7790,7790,7790,7790,0
20241104,153200,1419539480,7790,7790,7790,7790,0
20241104,153100,1419539480,7790,7790,7790,7790,0
20241104,153000,1419539480,7790,7790,7790,7790,5122
20241104,152900,1379639100,7860,7860,7860,7860,0
20241104,152800,1379639100,7860,7860,7860,7860,0
20241104,152700,1379639100,7860,7860,7860,7860,0
20241104,152600,1379639100,7860,7860,7860,7860,0
20241104,152500,1379639100,7860,7860,7860,7860,0
20241104,152400,1379639100,7860,7860,7860,7860,0
20241104,152300,1379639100,7860,7860,7860,7860,0
20241104,152200,1379639100,7860,7860,7860,7860,0
20241104,152100,1379639100,7860,7860,7860,7860,0
20241104,152000,1379639100,7860,7860,7860,7860,0
20241104,151900,1379639100,7860,7910,7950,7850,1681
20241104,151800,1366356190,7870,7870,7870,7870,0
20241104,151700,1366356190,7870,7890,7890,7870,146
20241104,151600,1365206150,7870,7900,7970,7870,990
20241104,151500,1357346740,7860,7860,7860,7860,0
20241104,151400,1357346740,7860,7940,7940,7860,270
20241104,151300,1355208540,7860,7850,7950,7850,916
20241104,151200,1347975080,7850,7850,7850,7800,582
20241104,151100,1343428880,7850,7850,7850,7850,0
20241104,151000,1343428880,7850,7850,7850,7850,0
20241104,150900,1343428880,7850,7800,7850,7800,30
20241104,150800,1343193430,7810,7810,7810,7810,0
20241104,150700,1343193430,7810,7820,7820,7810,1280
20241104,150600,1333194160,7810,7810,7810,7810,18
20241104,150500,1333053580,7810,7820,7820,7810,235
20241104,150400,1331217850,7850,7850,7850,7850,0
20241104,150300,1331217850,7850,7850,7850,7850,10
20241104,150200,1331139350,7840,7840,7840,7840,1
20241104,150100,1331131510,7850,7850,7850,7850,36
20241104,150000,1330848910,7850,7850,7850,7850,7
20241104,145900,1330793960,7870,7880,7880,7870,26
20241104,145800,1330589130,7940,7940,7940,7940,0
20241104,145700,1330589130,7940,7940,7940,7940,1
20241104,145600,1330581190,7880,7880,7960,7880,447
20241104,145500,1327028990,7880,7890,7890,7880,27
20241104,145400,1326816190,7890,7910,7970,7890,638
20241104,145300,1321737550,7970,7880,7970,7880,489
20241104,145200,1317858340,7900,7840,7900,7840,2322
20241104,145100,1299573790,7850,7840,7850,7840,828
20241104,145000,1293078990,7840,7800,7840,7790,4247
20241104,144900,1259910910,7800,7770,7800,7760,459
20241104,144800,1256344700,7760,7760,7760,7760,0
20241104,144700,1256344700,7760,7760,7760,7760,0
20241104,144600,1256344700,7760,7760,7760,7760,1
20241104,144500,1256336940,7760,7760,7760,7760,37
20241104,144400,1256049820,7760,7760,7760,7760,8
20241104,144300,1255987740,7790,7790,7790,7790,0
20241104,144200,1255987740,7790,7800,7800,7790,315
20241104,144100,1253531040,7800,7780,7800,7780,311
20241104,144000,1251106880,7780,7780,7780,7780,0
20241104,143900,1251106880,7780,7780,7780,7780,0
20241104,143800,1251106880,7780,7780,7780,7780,0
20241104,143700,1251106880,7780,7780,7780,7780,50
20241104,143600,1250717880,7780,7780,7780,7780,1
20241104,143500,1250710100,7780,7780,7780,7780,10
20241104,143400,1250632300,7760,7790,7790,7760,118
20241104,143300,1249716080,7790,7730,7790,7730,1860
20241104,143200,1235292480,7730,7730,7730,7730,0
20241104,143100,1235292480,7730,7730,7730,7730,500
20241104,143000,1231427480,7700,7700,7700,7700,29
20241104,142900,1231204180,7700,7740,7740,7700,721
20241104,142800,1225645880,7710,7710,7710,7710,0
20241104,142700,1225645880,7710,7710,7710,7710,0
20241104,142600,1225645880,7710,7710,7710,7710,9
20241104,142500,1225576490,7710,7730,7730,7710,32
20241104,142400,1225329710,7740,7740,7740,7740,4
20241104,142300,1225298750,7740,7740,7740,7740,4
20241104,142200,1225267790,7740,7740,7740,7740,10
20241104,142100,1225190390,7740,7750,7750,7740,14
20241104,142000,1225081920,7750,7750,7750,7750,1
20241104,141900,1225074170,7710,7710,7710,7710,0
20241104,141800,1225074170,7710,7710,7710,7710,31
20241104,141700,1224835160,7770,7770,7770,7770,8
20241104,141600,1224773000,7770,7770,7770,7770,1
20241104,141500,1224765230,7700,7700,7700,7700,0
20241104,141400,1224765230,7700,7750,7770,7700,961
20241104,141300,1217343120,7760,7760,7760,7760,1
20241104,141200,1217335360,7720,7720,7720,7720,0
20241104,141100,1217335360,7720,7720,7720,7720,0
20241104,141000,1217335360,7720,7720,7720,7720,12
20241104,140900,1217242720,7730,7730,7730,7730,7
20241104,140800,1217188610,7790,7740,7790,7740,800
20241104,140700,1210968250,7740,7740,7740,7740,1
20241104,140600,1210960510,7700,7750,7750,7700,813
20241104,140500,1204700360,7700,7700,7700,7700,0
20241104,140400,1204700360,7700,7740,7740,7700,1939
20241104,140300,1189750120,7750,7750,7750,7750,65
20241104,140200,1189246370,7750,7750,7750,7750,40
20241104,140100,1188936370,7750,7750,7750,7750,12
20241104,140000,1188843370,7750,7750,7750,7750,2
20241104,135900,1188827870,7730,7730,7750,7710,2392
20241104,135800,1170355550,7730,7730,7730,7730,0
20241104,135700,1170355550,7730,7730,7730,7730,0
20241104,135600,1170355550,7730,7730,7730,7730,0
20241104,135500,1170355550,7730,7730,7730,7730,0
20241104,135400,1170355550,7730,7730,7730,7730,0
20241104,135300,1170355550,7730,7730,7730,7730,10
20241104,135200,1170278250,7740,7740,7740,7740,230
20241104,135100,1168498050,7730,7730,7730,7730,0
20241104,135000,1168498050,7730,7730,7730,7730,0
20241104,134900,1168498050,7730,7730,7730,7730,100
20241104,134800,1167725050,7730,7730,7730,7730,0
20241104,134700,1167725050,7730,7740,7740,7730,100
20241104,134600,1166951250,7740,7740,7740,7740,167
20241104,134500,1165658670,7740,7740,7740,7740,33
20241104,134400,1165403250,7750,7750,7750,7750,0
20241104,134300,1165403250,7750,7750,7750,7750,0
20241104,134200,1165403250,7750,7750,7750,7750,0
20241104,134100,1165403250,7750,7730,7750,7730,31
20241104,134000,1165163380,7750,7750,7750,7750,103
20241104,133900,1164365130,7750,7750,7750,7750,0
20241104,133800,1164365130,7750,7750,7750,7750,1
20241104,133700,1164357380,7720,7720,7720,7720,70
20241104,133600,1163816980,7720,7720,7720,7720,0
20241104,133500,1163816980,7720,7720,7720,7720,0
20241104,133400,1163816980,7720,7720,7720,7720,0
20241104,133300,1163816980,7720,7720,7720,7720,10
20241104,133200,1163739780,7750,7750,7750,7750,0
20241104,133100,1163739780,7750,7740,7750,7740,101
20241104,133000,1162957490,7740,7740,7740,7740,68
20241104,132900,1162431170,7740,7740,7740,7740,1
20241104,132800,1162423430,7740,7740,7740,7740,10
20241104,132700,1162346030,7760,7760,7760,7760,0
20241104,132600,1162346030,7760,7760,7760,7760,2
20241104,132500,1162330510,7690,7780,7780,7680,491
20241104,132400,1158549890,7790,7790,7790,7790,100
20241104,132300,1157770890,7790,7790,7790,7790,40
20241104,132200,1157459290,7740,7750,7750,7740,410
20241104,132100,1154285090,7760,7810,7810,7760,174
20241104,132000,1152933290,7840,7840,7840,7840,25
20241104,131900,1152737290,7840,7850,7850,7840,1910
20241104,131800,1137762790,7850,7780,7850,7780,1007
20241104,131700,1129898800,7780,7710,7800,7710,2025
20241104,131600,1114148950,7710,7700,7710,7700,183
20241104,131500,1112738600,7700,7650,7700,7650,3083
20241104,131400,1089111370,7660,7660,7660,7660,2229
20241104,131300,1072037230,7650,7670,7670,7650,468
20241104,131200,1068452100,7670,7670,7670,7670,10
20241104,131100,1068375400,7670,7670,7670,7670,170
20241104,131000,1067071500,7670,7680,7680,7670,27
20241104,130900,1066864270,7680,7680,7680,7680,555
20241104,130800,1062601870,7690,7700,7700,7690,429
20241104,130700,1059300050,7700,7700,7700,7700,217
20241104,130600,1057629150,7680,7680,7680,7680,390
20241104,130500,1054633950,7700,7660,7700,7660,117
20241104,130400,1053733730,7700,7710,7710,7700,60
20241104,130300,1053271230,7660,7670,7670,7660,258
20241104,130200,1051293680,7670,7710,7720,7670,1206
20241104,130100,1042025600,7680,7710,7710,7670,986
20241104,130000,1034458900,7680,7680,7680,7680,525
20241104,125900,1030426900,7680,7680,7680,7660,413
20241104,125800,1027258420,7680,7700,7700,7680,463
20241104,125700,1023699100,7700,7700,7700,7680,482
20241104,125600,1019991410,7700,7740,7740,7700,218
20241104,125500,1018305110,7700,7700,7700,7700,171
20241104,125400,1016988410,7700,7700,7700,7700,0
20241104,125300,1016988410,7700,7720,7720,7690,696
20241104,125200,1011620520,7720,7720,7720,7720,190
20241104,125100,1010153720,7720,7760,7760,7720,4786
20241104,125000,973147740,7760,7780,7780,7760,32
20241104,124900,972899160,7780,7780,7780,7780,505
20241104,124800,968970260,7780,7750,7780,7750,728
20241104,124700,963315040,7750,7750,7750,7740,558
20241104,124600,958991540,7740,7750,7750,7740,363
20241104,124500,956181420,7740,7740,7740,7730,549
20241104,124400,951936450,7740,7760,7760,7740,80
20241104,124300,951316450,7730,7770,7770,7730,584
20241104,124200,946799330,7770,7760,7770,7740,97
20241104,124100,946046350,7730,7740,7770,7720,133
20241104,124000,945016770,7740,7750,7750,7740,618
20241104,123900,940228960,7740,7740,7750,7740,333
20241104,123800,937651240,7720,7730,7740,7720,1019
20241104,123700,929765230,7740,7780,7780,7740,2723
20241104,123600,908643830,7770,7740,7770,7730,3056
20241104,123500,884961130,7680,7680,7870,7680,17361
20241104,123400,751408330,7450,7450,7450,7450,0
20241104,123300,751408330,7450,7910,7910,7450,21308
20241104,123200,586702350,7910,7910,7910,7910,104
20241104,123100,585879710,7910,7920,7920,7910,701
20241104,123000,580327800,7920,7920,7920,7920,400
20241104,122900,577159800,7920,7920,7920,7920,0
20241104,122800,577159800,7920,7920,7920,7920,217
20241104,122700,575441160,7920,7920,7920,7920,18
20241104,122600,575298600,7950,7950,7950,7950,0
20241104,122500,575298600,7950,7950,7950,7950,55
20241104,122400,574861350,7950,7950,7950,7950,0
20241104,122300,574861350,7950,7950,7950,7950,0
20241104,122200,574861350,7950,7950,7950,7950,0
20241104,122100,574861350,7950,7950,7950,7910,530
20241104,122000,570648530,7910,7910,7910,7910,0
20241104,121900,570648530,7910,7910,7910,7910,117
20241104,121800,569723060,7910,7910,7910,7910,5
20241104,121700,569683510,7910,7910,7910,7910,100
20241104,121600,568892510,7910,7910,7910,7910,108
20241104,121500,568038230,7950,7950,7950,7950,0
20241104,121400,568038230,7950,7950,7950,7950,52
20241104,121300,567624830,7950,7950,7950,7950,21
20241104,121200,567457880,7910,7910,7910,7910,100
20241104,121100,566666880,7910,7910,7910,7910,100
20241104,121000,565875880,7910,7910,7910,7910,0
20241104,120900,565875880,7910,7910,7910,7910,0
20241104,120800,565875880,7910,7950,7950,7910,2898
20241104,120700,542909910,7990,7980,7990,7980,510
20241104,120600,538835760,7980,7980,7980,7980,0
20241104,120500,538835760,7980,7980,7980,7980,0
20241104,120400,538835760,7980,7980,7980,7980,30
20241104,120300,538596360,7980,7980,7980,7980,2
20241104,120200,538580400,7940,7940,7940,7940,0
20241104,120100,538580400,7940,7980,7980,7940,33
20241104,120000,538317860,7940,7940,7940,7940,10
20241104,115900,538238460,7940,7940,7940,7940,0
20241104,115800,538238460,7940,7940,7940,7940,0
20241104,115700,538238460,7940,7940,7940,7940,314
20241104,115600,535745300,7940,7990,7990,7940,45
20241104,115500,535387750,7960,7960,7960,7960,115
20241104,115400,534472350,7980,7980,7980,7980,20
20241104,115300,534312750,7980,7980,7980,7980,0
20241104,115200,534312750,7980,7980,7980,7980,1
20241104,115100,534304770,7990,7940,7990,7940,2714
20241104,115000,512690330,7940,7940,7940,7940,2
20241104,114900,512674450,7940,7940,7940,7940,0
20241104,114800,512674450,7940,7940,7940,7940,0
20241104,114700,512674450,7940,7940,7940,7940,0
20241104,114600,512674450,7940,7940,7940,7940,0
20241104,114500,512674450,7940,7940,7940,7940,0
20241104,114400,512674450,7940,7940,7940,7940,9
20241104,114300,512602990,7940,7940,7940,7940,151
20241104,114200,511404050,7940,7940,7940,7940,2
20241104,114100,511388170,7940,7940,7940,7940,13
20241104,114000,511284950,7910,7910,7910,7910,0
20241104,113900,511284950,7910,7910,7910,7910,0
20241104,113800,511284950,7910,7910,7910,7910,404
20241104,113700,508089310,7910,7910,7910,7910,690
20241104,113600,502631410,7910,7910,7910,7910,26
20241104,113500,502425750,7960,7950,7960,7950,2
20241104,113400,502409840,7950,7950,7950,7950,0
20241104,113300,502409840,7950,7950,7950,7950,267
20241104,113200,500287190,7950,7920,7950,7910,54
20241104,113100,499858830,7900,7900,7900,7900,0
20241104,113000,499858830,7900,7900,7900,7900,0
20241104,112900,499858830,7900,7900,7900,7900,0
20241104,112800,499858830,7900,7920,7920,7900,10
20241104,112700,499779760,7950,7950,7950,7950,0
20241104,112600,499779760,7950,7950,7950,7950,0
20241104,112500,499779760,7950,7950,7950,7950,0
20241104,112400,499779760,7950,7950,7950,7950,0
20241104,112300,499779760,7950,7930,7950,7930,15
20241104,112200,499660560,7950,7950,7950,7950,2
20241104,112100,499644660,7900,7950,7950,7900,72
20241104,112000,499075140,7950,7950,7950,7950,3
20241104,111900,499051290,7920,7920,7920,7920,13
20241104,111800,498948330,7920,7920,7920,7920,0
20241104,111700,498948330,7920,7920,7920,7920,0
20241104,111600,498948330,7920,7920,7920,7920,0
20241104,111500,498948330,7920,7920,7920,7920,0
20241104,111400,498948330,7920,7920,7920,7920,0
20241104,111300,498948330,7920,7920,7920,7920,16
20241104,111200,498821610,7880,7930,7930,7880,1830
20241104,111100,484363440,7930,7930,7930,7930,0
20241104,111000,484363440,7930,7930,7930,7930,16
20241104,110900,484236560,7970,7970,7970,7970,0
20241104,110800,484236560,7970,7970,7970,7970,0
20241104,110700,484236560,7970,7970,7970,7970,465
20241104,110600,480530510,7970,7970,7970,7970,0
20241104,110500,480530510,7970,7970,7970,7970,0
20241104,110400,480530510,7970,7920,7970,7920,32
20241104,110300,480277020,7960,7960,7960,7960,10
20241104,110200,480197420,7960,7960,7960,7960,2
20241104,110100,480181500,7960,7920,7960,7920,627
20241104,110000,475215140,7960,7920,7960,7920,352
20241104,105900,472421220,7920,7920,7920,7920,99
20241104,105800,471637140,7920,7920,7920,7920,0
20241104,105700,471637140,7920,7920,7920,7920,0
20241104,105600,471637140,7920,7920,7920,7920,39
20241104,105500,471328260,7920,7920,7920,7920,0
20241104,105400,471328260,7920,7920,7920,7920,0
20241104,105300,471328260,7920,7920,7920,7920,0
20241104,105200,471328260,7920,7920,7920,7920,0
20241104,105100,471328260,7920,7920,7920,7920,36
20241104,105000,471043140,7920,7920,7920,7920,0
20241104,104900,471043140,7920,7920,7920,7920,50
20241104,104800,470647140,7910,7910,7910,7910,0
20241104,104700,470647140,7910,7960,7960,7910,44
20241104,104600,470298800,7930,7930,7950,7930,14
20241104,104500,470187720,7920,7940,7940,7920,1250
20241104,104400,460265450,7940,7940,7940,7940,1505
20241104,104300,448315750,7970,7970,7970,7970,0
20241104,104200,448315750,7970,7970,7970,7970,4
20241104,104100,448283870,7940,7970,7970,7940,26
20241104,104000,448076980,7970,7960,7970,7960,256
20241104,103900,446039200,7960,7940,7960,7940,56
20241104,103800,445594540,7940,7940,7940,7940,15
20241104,103700,445475440,7940,7950,7950,7940,1002
20241104,103600,437509780,7960,7970,7970,7960,486
20241104,103500,433641210,7970,7970,7970,7970,0
20241104,103400,433641210,7970,7970,7970,7970,53
20241104,103300,433218800,7970,7980,7980,7970,565
20241104,103200,428715650,7990,7990,7990,7990,0
20241104,103100,428715650,7990,7990,7990,7990,40
20241104,103000,428396050,7990,7990,7990,7990,227
20241104,102900,426582320,8000,8000,8000,8000,74
20241104,102800,425990320,8010,8010,8010,8010,135
20241104,102700,424908970,8010,8010,8010,8010,151
20241104,102600,423699460,8040,8040,8040,8040,0
20241104,102500,423699460,8040,8040,8040,8040,0
20241104,102400,423699460,8040,8030,8040,8030,91
20241104,102300,422968320,8040,8020,8040,8020,1216
20241104,102200,413205510,8010,8010,8010,8010,12
20241104,102100,413109390,8010,8010,8010,8000,69
20241104,102000,412557210,8010,8010,8010,8010,21
20241104,101900,412389000,8020,8020,8020,8020,368
20241104,101800,409437640,8020,8010,8020,8010,12
20241104,101700,409341510,8010,8010,8010,8010,0
20241104,101600,409341510,8010,8010,8010,8010,0
20241104,101500,409341510,8010,8000,8010,7970,874
20241104,101400,402345400,7960,7960,7960,7960,0
20241104,101300,402345400,7960,7960,7960,7960,131
20241104,101200,401302640,7960,7970,7970,7960,113
20241104,101100,400403040,8000,7970,8000,7970,101
20241104,101000,399598040,7950,7950,7950,7950,0
20241104,100900,399598040,7950,7990,7990,7950,67
20241104,100800,399063230,7990,7950,7990,7950,4
20241104,100700,399031390,7950,7950,7950,7950,962
20241104,100600,391383490,7930,7950,7950,7920,502
20241104,100500,387405700,7940,7940,7940,7940,72
20241104,100400,386834020,7940,7930,7940,7930,402
20241104,100300,383646060,7940,7940,7940,7940,8
20241104,100200,383582540,7950,7950,7950,7950,0
20241104,100100,383582540,7950,7950,7950,7940,20
20241104,100000,383423550,7930,7930,7940,7930,242
20241104,095900,381503080,7930,7930,7930,7930,123
20241104,095800,380527690,7930,7930,7930,7930,22
20241104,095700,380353230,7930,7920,7930,7910,1119
20241104,095600,371490250,7920,7920,7920,7920,1
20241104,095500,371482330,7880,7880,7880,7880,0
20241104,095400,371482330,7880,7880,7880,7880,840
20241104,095300,364863130,7880,7900,7900,7880,239
20241104,095200,362975830,7900,7900,7900,7900,60
20241104,095100,362501830,7900,7890,7900,7890,33
20241104,095000,362241450,7890,7880,7890,7880,131
20241104,094900,361209160,7880,7880,7880,7880,0
20241104,094800,361209160,7880,7880,7880,7880,16
20241104,094700,361083080,7840,7880,7880,7840,1209
20241104,094600,351556320,7880,7850,7880,7850,2078
20241104,094500,335199630,7850,7860,7860,7850,3
20241104,094400,335176060,7810,7800,7810,7760,995
20241104,094300,327413680,7800,7760,7800,7760,170
20241104,094200,326089400,7760,7790,7790,7760,108
20241104,094100,325251030,7790,7800,7800,7750,3353
20241104,094000,299241120,7790,7840,7840,7790,6193
20241104,093900,250889040,7840,7830,7840,7820,433
20241104,093800,247498850,7840,7840,7840,7840,424
20241104,093700,244174690,7880,7880,7880,7880,2
20241104,093600,244158930,7880,7880,7880,7880,23
20241104,093500,243977690,7880,7880,7880,7880,6
20241104,093400,243930410,7880,7880,7880,7880,184
20241104,093300,242480490,7830,7830,7830,7830,0
20241104,093200,242480490,7830,7830,7830,7830,27
20241104,093100,242269080,7830,7880,7880,7830,711
20241104,093000,236701900,7880,7830,7880,7830,121
20241104,092900,235754420,7830,7830,7830,7830,27
20241104,092800,235543010,7820,7830,7830,7820,1021
20241104,092700,227551320,7830,7840,7840,7830,516
20241104,092600,223506670,7870,7880,7880,7870,57
20241104,092500,223058070,7880,7820,7880,7820,649
20241104,092400,217982360,7820,7830,7830,7820,32
20241104,092300,217732100,7830,7830,7830,7830,392
20241104,092200,214662740,7850,7880,7880,7830,334
20241104,092100,212044970,7880,7840,7890,7840,307
20241104,092000,209636770,7850,7890,7890,7850,1340
20241104,091900,199117060,7890,7900,7900,7890,105
20241104,091800,198288560,7890,7890,7890,7890,100
20241104,091700,197499560,7890,7890,7890,7850,5
20241104,091600,197460230,7880,7880,7880,7880,59
20241104,091500,196995310,7890,7890,7890,7890,0
20241104,091400,196995310,7890,7890,7890,7890,10
20241104,091300,196916410,7890,7860,7890,7840,623
20241104,091200,192027350,7870,7870,7870,7870,111
20241104,091100,191153780,7860,7910,7910,7860,357
20241104,091000,188340730,7910,7910,7910,7910,0
20241104,090900,188340730,7910,7910,7910,7910,35
20241104,090800,188063880,7850,7850,7850,7850,0
20241104,090700,188063880,7850,7820,7850,7810,9360
20241104,090600,114614320,7820,7850,7850,7820,3351
20241104,090500,88358750,7850,7940,7940,7850,1414
20241104,090400,77248890,7950,7960,7960,7840,712
20241104,090300,71639420,7850,8050,8050,7850,3917
20241104,090200,40689500,7940,7990,7990,7930,3814
20241104,090100,10390890,7980,7990,7990,7980,578
20241104,090000,5773090,7990,7920,8100,7920,720