KissMeData/044990/min/candle-20241107.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241107,192600,827504650,17610,17610,17610,17610,339
20241107,192500,827504650,17610,17610,17610,17610,0
20241107,192400,827504650,17610,17610,17610,17610,0
20241107,192300,827504650,17610,17610,17610,17610,0
20241107,192200,827504650,17610,17610,17610,17610,0
20241107,192100,827504650,17610,17610,17610,17610,0
20241107,192000,827504650,17610,17610,17610,17610,0
20241107,191900,827504650,17610,17610,17610,17610,0
20241107,191800,827504650,17610,17610,17610,17610,0
20241107,191700,827504650,17610,17610,17610,17610,0
20241107,191600,827504650,17610,17610,17610,17610,0
20241107,191500,827504650,17610,17610,17610,17610,0
20241107,191400,827504650,17610,17610,17610,17610,0
20241107,191300,827504650,17610,17610,17610,17610,0
20241107,191200,827504650,17610,17610,17610,17610,0
20241107,191100,827504650,17610,17610,17610,17610,0
20241107,191000,827504650,17610,17610,17610,17610,0
20241107,190900,827504650,17610,17610,17610,17610,0
20241107,190800,827504650,17610,17610,17610,17610,0
20241107,190700,827504650,17610,17610,17610,17610,0
20241107,190600,827504650,17610,17610,17610,17610,0
20241107,190500,827504650,17610,17610,17610,17610,0
20241107,190400,827504650,17610,17610,17610,17610,0
20241107,190300,827504650,17610,17610,17610,17610,0
20241107,190200,827504650,17610,17610,17610,17610,0
20241107,190100,827504650,17610,17610,17610,17610,0
20241107,190000,827504650,17610,17610,17610,17610,0
20241107,185900,827504650,17610,17610,17610,17610,0
20241107,185800,827504650,17610,17610,17610,17610,0
20241107,185700,827504650,17610,17610,17610,17610,0
20241107,185600,827504650,17610,17610,17610,17610,339
20241107,185500,827504650,17610,17610,17610,17610,0
20241107,185400,827504650,17610,17610,17610,17610,0
20241107,185300,827504650,17610,17610,17610,17610,0
20241107,185200,827504650,17610,17610,17610,17610,0
20241107,185100,827504650,17610,17610,17610,17610,0
20241107,185000,827504650,17610,17610,17610,17610,0
20241107,184900,827504650,17610,17610,17610,17610,0
20241107,184800,827504650,17610,17610,17610,17610,0
20241107,184700,827504650,17610,17610,17610,17610,0
20241107,184600,827504650,17610,17610,17610,17610,0
20241107,184500,827504650,17610,17610,17610,17610,0
20241107,184400,827504650,17610,17610,17610,17610,0
20241107,184300,827504650,17610,17610,17610,17610,0
20241107,184200,827504650,17610,17610,17610,17610,0
20241107,184100,827504650,17610,17610,17610,17610,0
20241107,184000,827504650,17610,17610,17610,17610,0
20241107,183900,827504650,17610,17610,17610,17610,0
20241107,183800,827504650,17610,17610,17610,17610,0
20241107,183700,827504650,17610,17610,17610,17610,0
20241107,183600,827504650,17610,17610,17610,17610,0
20241107,183500,827504650,17610,17610,17610,17610,0
20241107,183400,827504650,17610,17610,17610,17610,0
20241107,183300,827504650,17610,17610,17610,17610,0
20241107,183200,827504650,17610,17610,17610,17610,0
20241107,183100,827504650,17610,17610,17610,17610,0
20241107,183000,827504650,17610,17610,17610,17610,0
20241107,182900,827504650,17610,17610,17610,17610,0
20241107,182800,827504650,17610,17610,17610,17610,0
20241107,182700,827504650,17610,17610,17610,17610,0
20241107,182600,827504650,17610,17610,17610,17610,339
20241107,182500,827504650,17610,17610,17610,17610,0
20241107,182400,827504650,17610,17610,17610,17610,0
20241107,182300,827504650,17610,17610,17610,17610,0
20241107,182200,827504650,17610,17610,17610,17610,0
20241107,182100,827504650,17610,17610,17610,17610,0
20241107,182000,827504650,17610,17610,17610,17610,0
20241107,181900,827504650,17610,17610,17610,17610,0
20241107,181800,827504650,17610,17610,17610,17610,0
20241107,181700,827504650,17610,17610,17610,17610,0
20241107,181600,827504650,17610,17610,17610,17610,0
20241107,181500,827504650,17610,17610,17610,17610,0
20241107,181400,827504650,17610,17610,17610,17610,0
20241107,181300,827504650,17610,17610,17610,17610,0
20241107,181200,827504650,17610,17610,17610,17610,0
20241107,181100,827504650,17610,17610,17610,17610,0
20241107,181000,827504650,17610,17610,17610,17610,0
20241107,180900,827504650,17610,17610,17610,17610,0
20241107,180800,827504650,17610,17610,17610,17610,0
20241107,180700,827504650,17610,17610,17610,17610,0
20241107,180600,827504650,17610,17610,17610,17610,0
20241107,180500,827504650,17610,17610,17610,17610,0
20241107,180400,827504650,17610,17610,17610,17610,0
20241107,180300,827504650,17610,17610,17610,17610,0
20241107,180200,827504650,17610,17610,17610,17610,0
20241107,180100,827504650,17610,17610,17610,17610,0
20241107,180000,827504650,17610,17610,17610,17610,0
20241107,175900,827504650,17610,17610,17610,17610,0
20241107,175800,827504650,17610,17610,17610,17610,0
20241107,175700,827504650,17610,17610,17610,17610,0
20241107,175600,827504650,17610,17610,17610,17610,339
20241107,175500,827504650,17610,17610,17610,17610,0
20241107,175400,827504650,17610,17610,17610,17610,0
20241107,175300,827504650,17610,17610,17610,17610,0
20241107,175200,827504650,17610,17610,17610,17610,0
20241107,175100,827504650,17610,17610,17610,17610,0
20241107,175000,827504650,17610,17610,17610,17610,0
20241107,174900,827504650,17610,17610,17610,17610,0
20241107,174800,827504650,17610,17610,17610,17610,0
20241107,174700,827504650,17610,17610,17610,17610,0
20241107,174600,827504650,17610,17610,17610,17610,0
20241107,174500,827504650,17610,17610,17610,17610,0
20241107,174400,827504650,17610,17610,17610,17610,0
20241107,174300,827504650,17610,17610,17610,17610,0
20241107,174200,827504650,17610,17610,17610,17610,0
20241107,174100,827504650,17610,17610,17610,17610,0
20241107,174000,827504650,17610,17610,17610,17610,0
20241107,173900,827504650,17610,17610,17610,17610,0
20241107,173800,827504650,17610,17610,17610,17610,0
20241107,173700,827504650,17610,17610,17610,17610,0
20241107,173600,827504650,17610,17610,17610,17610,0
20241107,173500,827504650,17610,17610,17610,17610,0
20241107,173400,827504650,17610,17610,17610,17610,0
20241107,173300,827504650,17610,17610,17610,17610,0
20241107,173200,827504650,17610,17610,17610,17610,0
20241107,173100,827504650,17610,17610,17610,17610,0
20241107,173000,827504650,17610,17610,17610,17610,0
20241107,172900,827504650,17610,17610,17610,17610,0
20241107,172800,827504650,17610,17610,17610,17610,0
20241107,172700,827504650,17610,17610,17610,17610,0
20241107,172600,827504650,17610,17610,17610,17610,339
20241107,172500,827504650,17610,17610,17610,17610,0
20241107,172400,827504650,17610,17610,17610,17610,0
20241107,172300,827504650,17610,17610,17610,17610,0
20241107,172200,827504650,17610,17610,17610,17610,0
20241107,172100,827504650,17610,17610,17610,17610,0
20241107,172000,827504650,17610,17610,17610,17610,0
20241107,171900,827504650,17610,17610,17610,17610,0
20241107,171800,827504650,17610,17610,17610,17610,0
20241107,171700,827504650,17610,17610,17610,17610,0
20241107,171600,827504650,17610,17610,17610,17610,0
20241107,171500,827504650,17610,17610,17610,17610,0
20241107,171400,827504650,17610,17610,17610,17610,0
20241107,171300,827504650,17610,17610,17610,17610,0
20241107,171200,827504650,17610,17610,17610,17610,0
20241107,171100,827504650,17610,17610,17610,17610,0
20241107,171000,827504650,17610,17610,17610,17610,0
20241107,170900,827504650,17610,17610,17610,17610,0
20241107,170800,827504650,17610,17610,17610,17610,0
20241107,170700,827504650,17610,17610,17610,17610,0
20241107,170600,827504650,17610,17610,17610,17610,0
20241107,170500,827504650,17610,17610,17610,17610,0
20241107,170400,827504650,17610,17610,17610,17610,0
20241107,170300,827504650,17610,17610,17610,17610,0
20241107,170200,827504650,17610,17610,17610,17610,0
20241107,170100,827504650,17610,17610,17610,17610,0
20241107,170000,827504650,17610,17610,17610,17610,0
20241107,165900,827504650,17610,17610,17610,17610,0
20241107,165800,827504650,17610,17610,17610,17610,0
20241107,165700,827504650,17610,17610,17610,17610,0
20241107,165600,827504650,17610,17610,17610,17610,339
20241107,165500,827504650,17610,17610,17610,17610,0
20241107,165400,827504650,17610,17610,17610,17610,0
20241107,165300,827504650,17610,17610,17610,17610,0
20241107,165200,827504650,17610,17610,17610,17610,0
20241107,165100,827504650,17610,17610,17610,17610,0
20241107,165000,827504650,17610,17610,17610,17610,0
20241107,164900,827504650,17610,17610,17610,17610,0
20241107,164800,827504650,17610,17610,17610,17610,0
20241107,164700,827504650,17610,17610,17610,17610,0
20241107,164600,827504650,17610,17610,17610,17610,0
20241107,164500,827504650,17610,17610,17610,17610,0
20241107,164400,827504650,17610,17610,17610,17610,0
20241107,164300,827504650,17610,17610,17610,17610,0
20241107,164200,827504650,17610,17610,17610,17610,0
20241107,164100,827504650,17610,17610,17610,17610,0
20241107,164000,827504650,17610,17610,17610,17610,0
20241107,163900,827504650,17610,17610,17610,17610,0
20241107,163800,827504650,17610,17610,17610,17610,0
20241107,163700,827504650,17610,17610,17610,17610,0
20241107,163600,827504650,17610,17610,17610,17610,0
20241107,163500,827504650,17610,17610,17610,17610,0
20241107,163400,827504650,17610,17610,17610,17610,0
20241107,163300,827504650,17610,17610,17610,17610,0
20241107,163200,827504650,17610,17610,17610,17610,0
20241107,163100,827504650,17610,17610,17610,17610,0
20241107,163000,827504650,17610,17610,17610,17610,0
20241107,162900,827504650,17610,17610,17610,17610,0
20241107,162800,827504650,17610,17610,17610,17610,0
20241107,162700,827504650,17610,17610,17610,17610,0
20241107,162600,827504650,17610,17610,17610,17610,339
20241107,162500,827504650,17610,17610,17610,17610,0
20241107,162400,827504650,17610,17610,17610,17610,0
20241107,162300,827504650,17610,17610,17610,17610,0
20241107,162200,827504650,17610,17610,17610,17610,0
20241107,162100,827504650,17610,17610,17610,17610,0
20241107,162000,827504650,17610,17610,17610,17610,0
20241107,161900,827504650,17610,17610,17610,17610,0
20241107,161800,827504650,17610,17610,17610,17610,0
20241107,161700,827504650,17610,17610,17610,17610,0
20241107,161600,827504650,17610,17610,17610,17610,0
20241107,161500,827504650,17610,17610,17610,17610,0
20241107,161400,827504650,17610,17610,17610,17610,0
20241107,161300,827504650,17610,17610,17610,17610,0
20241107,161200,827504650,17610,17610,17610,17610,0
20241107,161100,827504650,17610,17610,17610,17610,0
20241107,161000,827504650,17610,17610,17610,17610,0
20241107,160900,827504650,17610,17610,17610,17610,0
20241107,160800,827504650,17610,17610,17610,17610,0
20241107,160700,827504650,17610,17610,17610,17610,0
20241107,160600,827504650,17610,17610,17610,17610,0
20241107,160500,827504650,17610,17610,17610,17610,0
20241107,160400,827504650,17610,17610,17610,17610,0
20241107,160300,827504650,17610,17610,17610,17610,0
20241107,160200,827504650,17610,17610,17610,17610,0
20241107,160100,827504650,17610,17610,17610,17610,0
20241107,160000,827504650,17610,17610,17610,17610,0
20241107,155900,827504650,17610,17610,17610,17610,0
20241107,155800,827504650,17610,17610,17610,17610,0
20241107,155700,827504650,17610,17610,17610,17610,0
20241107,155600,827504650,17610,17610,17610,17610,339
20241107,155500,827504650,17610,17610,17610,17610,0
20241107,155400,827504650,17610,17610,17610,17610,0
20241107,155300,827504650,17610,17610,17610,17610,0
20241107,155200,827504650,17610,17610,17610,17610,0
20241107,155100,827504650,17610,17610,17610,17610,0
20241107,155000,827504650,17610,17610,17610,17610,0
20241107,154900,827504650,17610,17610,17610,17610,0
20241107,154800,827504650,17610,17610,17610,17610,0
20241107,154700,827504650,17610,17610,17610,17610,0
20241107,154600,827504650,17610,17610,17610,17610,0
20241107,154500,827504650,17610,17610,17610,17610,0
20241107,154400,827504650,17610,17610,17610,17610,0
20241107,154300,827504650,17610,17610,17610,17610,0
20241107,154200,827504650,17610,17610,17610,17610,0
20241107,154100,827504650,17610,17610,17610,17610,0
20241107,154000,827504650,17610,17610,17610,17610,0
20241107,153900,827504650,17610,17610,17610,17610,0
20241107,153800,827504650,17610,17610,17610,17610,0
20241107,153700,827504650,17610,17610,17610,17610,0
20241107,153600,827504650,17610,17610,17610,17610,0
20241107,153500,827504650,17610,17610,17610,17610,0
20241107,153400,827504650,17610,17610,17610,17610,0
20241107,153300,827504650,17610,17610,17610,17610,0
20241107,153200,827504650,17610,17610,17610,17610,0
20241107,153100,827504650,17610,17610,17610,17610,0
20241107,153000,827504650,17610,17610,17610,17610,339
20241107,152900,821534860,17680,17680,17680,17680,0
20241107,152800,821534860,17680,17680,17680,17680,0
20241107,152700,821534860,17680,17680,17680,17680,0
20241107,152600,821534860,17680,17680,17680,17680,0
20241107,152500,821534860,17680,17680,17680,17680,0
20241107,152400,821534860,17680,17680,17680,17680,0
20241107,152300,821534860,17680,17680,17680,17680,0
20241107,152200,821534860,17680,17680,17680,17680,0
20241107,152100,821534860,17680,17680,17680,17680,0
20241107,152000,821534860,17680,17680,17680,17680,0
20241107,151900,821534860,17680,17610,17680,17580,531
20241107,151800,812189730,17610,17610,17610,17610,285
20241107,151700,807170880,17610,17630,17630,17610,28
20241107,151600,806677290,17630,17630,17640,17630,39
20241107,151500,805989420,17640,17640,17640,17640,25
20241107,151400,805548420,17640,17660,17660,17640,882
20241107,151300,789981710,17670,17680,17680,17670,73
20241107,151200,788691100,17680,17660,17680,17660,12
20241107,151100,788479090,17660,17660,17660,17660,1
20241107,151000,788461430,17660,17660,17680,17660,246
20241107,150900,784116400,17670,17670,17680,17670,72
20241107,150800,782843600,17670,17670,17670,17670,30
20241107,150700,782313500,17670,17670,17670,17670,170
20241107,150600,779309600,17670,17700,17700,17670,65
20241107,150500,778159260,17700,17690,17700,17690,22
20241107,150400,777769900,17700,17700,17700,17700,0
20241107,150300,777769900,17700,17720,17720,17690,481
20241107,150200,769256530,17700,17700,17730,17700,11
20241107,150100,769061770,17700,17700,17700,17700,0
20241107,150000,769061770,17700,17700,17700,17700,64
20241107,145900,767928970,17700,17690,17700,17690,2
20241107,145800,767893580,17690,17690,17690,17690,6
20241107,145700,767787440,17800,17800,17800,17800,1
20241107,145600,767769640,17670,17670,17670,17670,2
20241107,145500,767734300,17670,17670,17670,17670,4
20241107,145400,767663620,17900,17670,17900,17670,2
20241107,145300,767628050,17920,17920,17920,17920,3
20241107,145200,767574290,17670,17940,17940,17670,7
20241107,145100,767449250,17940,17770,17950,17640,38
20241107,145000,766772730,17720,17650,17720,17610,709
20241107,144900,754258930,17650,17770,17770,17650,132
20241107,144800,751922710,17770,17770,17770,17770,6
20241107,144700,751816090,17770,17770,17770,17770,1
20241107,144600,751798320,17800,17800,17800,17800,28
20241107,144500,751299920,17810,17850,17850,17800,11
20241107,144400,751103960,17850,17910,17910,17850,323
20241107,144300,745334350,17950,17990,17990,17950,827
20241107,144200,730482810,17980,17990,17990,17980,53
20241107,144100,729529530,17990,18000,18000,17990,63
20241107,144000,728395580,18000,18000,18000,18000,61
20241107,143900,727297580,18000,18000,18000,18000,1
20241107,143800,727279580,17990,17990,17990,17990,8
20241107,143700,727135660,17990,17990,17990,17990,1
20241107,143600,727117670,17990,18030,18040,17990,231
20241107,143500,722952700,18010,18000,18010,17990,16
20241107,143400,722664670,18000,18000,18000,18000,108
20241107,143300,720720670,18010,18010,18010,18010,23
20241107,143200,720306440,18010,18010,18010,18010,4
20241107,143100,720234400,18010,18010,18010,18010,7
20241107,143000,720108330,18030,18010,18030,18010,3
20241107,142900,720054280,18010,18010,18010,18010,1
20241107,142800,720036270,18010,18010,18040,18010,103
20241107,142700,718178840,18010,18030,18030,18010,60
20241107,142600,717097140,18010,18000,18010,18000,9
20241107,142500,716935100,18000,18000,18000,18000,1
20241107,142400,716917100,18000,18020,18020,18000,9
20241107,142300,716755080,18000,18000,18000,18000,1
20241107,142200,716737080,18000,18000,18000,18000,1
20241107,142100,716719080,18030,18000,18030,18000,305
20241107,142000,711221030,18000,18010,18020,18000,105
20241107,141900,709329540,18000,17990,18000,17990,71
20241107,141800,708051550,17990,17990,17990,17990,2
20241107,141700,708015570,17990,17990,18010,17990,155
20241107,141600,705224160,17990,17990,17990,17990,0
20241107,141500,705224160,17990,18000,18000,17990,5
20241107,141400,705134170,18000,18000,18000,18000,11
20241107,141300,704936170,17990,17980,18010,17980,14
20241107,141200,704684290,17970,17970,17970,17970,9
20241107,141100,704522560,17960,17980,17980,17960,61
20241107,141000,703426740,17980,17970,17980,17970,11
20241107,140900,703229060,17970,17970,17970,17970,15
20241107,140800,702959510,17970,17970,17980,17970,9
20241107,140700,702797720,17960,17960,17960,17960,6
20241107,140600,702689960,17960,17960,17960,17960,59
20241107,140500,701630320,17960,17970,17970,17960,8
20241107,140400,701486570,17950,17950,17950,17950,0
20241107,140300,701486570,17950,17950,17950,17950,6
20241107,140200,701378870,17950,17950,17950,17950,2
20241107,140100,701342970,17950,17950,17950,17950,1
20241107,140000,701325020,18030,17960,18030,17950,518
20241107,135900,692023380,17960,17980,17980,17950,876
20241107,135800,676289500,17980,17980,17980,17980,0
20241107,135700,676289500,17980,17970,17980,17970,7
20241107,135600,676163670,17970,17970,17970,17970,6
20241107,135500,676055850,17970,17970,17980,17970,88
20241107,135400,674474480,17970,17970,17970,17970,0
20241107,135300,674474480,17970,18000,18000,17970,245
20241107,135200,670068490,18000,18040,18060,18000,87
20241107,135100,668497910,18000,18000,18000,18000,1
20241107,135000,668479910,18010,18010,18010,18010,2
20241107,134900,668443890,18010,18050,18070,18010,41
20241107,134800,667703880,18040,18050,18050,18000,63
20241107,134700,666566810,18050,18050,18050,18050,103
20241107,134600,664707660,18050,18050,18050,18050,39
20241107,134500,664003710,18050,18050,18050,18050,0
20241107,134400,664003710,18050,18050,18050,18050,7
20241107,134300,663877360,18050,18060,18060,18050,7
20241107,134200,663750950,18060,18060,18060,18060,5
20241107,134100,663660650,18050,18050,18050,18050,9
20241107,134000,663498200,18090,18010,18090,18010,428
20241107,133900,655764130,17990,18000,18000,17990,32
20241107,133800,655188230,18000,18000,18000,18000,20
20241107,133700,654828230,18000,18000,18000,18000,20
20241107,133600,654468230,18000,18010,18010,18000,10
20241107,133500,654288140,18010,18010,18010,18010,6
20241107,133400,654180080,18000,18000,18000,18000,0
20241107,133300,654180080,18000,18000,18050,18000,5
20241107,133200,654090030,18000,18020,18050,18000,454
20241107,133100,645896950,18020,18010,18020,18010,30
20241107,133000,645356390,18000,18000,18000,18000,5
20241107,132900,645266390,18000,17980,18000,17980,7
20241107,132800,645140470,17980,17980,17980,17980,2
20241107,132700,645104510,17970,17970,17970,17970,44
20241107,132600,644313830,17970,17970,17970,17970,3
20241107,132500,644259920,17970,18020,18040,17970,220
20241107,132400,640291660,18050,18050,18050,18050,0
20241107,132300,640291660,18050,18030,18050,18030,115
20241107,132200,638217100,18030,17960,18030,17960,27
20241107,132100,637732110,17960,17960,17960,17960,17
20241107,132000,637426790,17960,17960,17960,17960,9
20241107,131900,637265150,18070,18050,18070,18050,301
20241107,131800,631829100,18060,18040,18060,17960,591
20241107,131700,621185070,18010,18050,18050,18010,11
20241107,131600,620986560,18020,18020,18020,18020,1
20241107,131500,620968540,18010,18010,18010,18010,9
20241107,131400,620806450,18000,18000,18000,17990,437
20241107,131300,612940460,18000,18050,18070,18000,779
20241107,131200,598880380,18050,18040,18060,18040,150
20241107,131100,596171980,18010,18010,18010,18010,4
20241107,131000,596099940,18060,18010,18060,18010,234
20241107,130900,591879260,18010,18010,18010,18010,150
20241107,130800,589177760,18010,18070,18070,18010,40
20241107,130700,588455260,18070,18050,18070,18010,105
20241107,130600,586558260,18010,18010,18010,18010,0
20241107,130500,586558260,18010,18010,18010,18010,7
20241107,130400,586432190,18000,18080,18080,18000,27
20241107,130300,585944790,18080,18040,18080,18040,241
20241107,130200,581589020,18050,18020,18050,18020,67
20241107,130100,580380620,17990,17990,17990,17990,4
20241107,130000,580308660,17980,17980,17980,17980,3
20241107,125900,580254720,17970,18020,18040,17970,106
20241107,125800,578345330,17960,17960,17960,17960,5
20241107,125700,578255530,17950,17950,17950,17950,2
20241107,125600,578219630,17950,18000,18040,17950,128
20241107,125500,575917340,18000,17940,18000,17940,309
20241107,125400,570361410,17930,17930,17930,17930,7
20241107,125300,570235900,17900,17960,17960,17900,12
20241107,125200,570021040,17950,17920,17950,17920,21
20241107,125100,569644240,17890,17890,17890,17890,5
20241107,125000,569554790,17890,17880,17890,17880,7
20241107,124900,569429580,17880,17880,17880,17880,0
20241107,124800,569429580,17880,17880,17880,17880,1
20241107,124700,569411700,17880,17870,17880,17870,6
20241107,124600,569304440,17980,17880,17980,17880,27
20241107,124500,568820890,17870,17870,17870,17870,0
20241107,124400,568820890,17870,17870,17870,17870,54
20241107,124300,567855910,17870,17870,17870,17870,2
20241107,124200,567820170,17870,17870,17870,17870,1
20241107,124100,567802300,17870,17870,17870,17870,33
20241107,124000,567212590,17910,17900,17910,17870,12
20241107,123900,566997870,17870,17870,17870,17870,2
20241107,123800,566962130,17870,17870,17910,17870,10
20241107,123700,566783290,17790,17790,17790,17790,7
20241107,123600,566658760,17800,17890,17890,17800,3
20241107,123500,566605270,17800,17800,17800,17800,1
20241107,123400,566587470,17800,17790,17800,17770,19
20241107,123300,566249450,17800,17810,17810,17800,3
20241107,123200,566196040,17800,17810,17810,17800,2
20241107,123100,566160430,17810,17850,17850,17810,122
20241107,123000,563984470,17850,17910,17910,17850,2245
20241107,122900,523801350,17910,17920,17920,17910,73
20241107,122800,522493230,17940,17950,17950,17940,382
20241107,122700,515637330,17950,17950,17950,17950,4
20241107,122600,515565530,17950,17950,17950,17950,0
20241107,122500,515565530,17950,17950,17950,17950,4
20241107,122400,515493730,18040,18040,18040,18040,0
20241107,122300,515493730,18040,17950,18040,17950,6
20241107,122200,515385940,18040,18040,18040,18040,2
20241107,122100,515349860,18040,17990,18040,17990,7
20241107,122000,515223860,17950,17950,17950,17950,5
20241107,121900,515134110,17950,17950,17950,17950,0
20241107,121800,515134110,17950,17950,17950,17950,4
20241107,121700,515062310,18060,17990,18060,17960,873
20241107,121600,499381130,17990,17990,17990,17980,6
20241107,121500,499273230,18080,18080,18080,18080,8
20241107,121400,499128590,18110,18000,18120,18000,710
20241107,121300,486334490,17990,17930,18000,17900,711
20241107,121200,473569150,17920,17890,17920,17890,104
20241107,121100,471705560,17920,17910,17920,17900,43
20241107,121000,470935780,17890,17880,17890,17880,41
20241107,120900,470202300,17890,17870,17890,17850,305
20241107,120800,464750910,17870,17870,17870,17870,0
20241107,120700,464750910,17870,17820,17870,17820,30
20241107,120600,464216000,17820,17810,17820,17810,7
20241107,120500,464091300,17830,17830,17830,17830,4
20241107,120400,464019980,17820,17810,17820,17810,58
20241107,120300,462986480,17810,17790,17810,17790,2
20241107,120200,462950880,17820,17830,17830,17780,10
20241107,120100,462772860,17820,17770,17820,17770,160
20241107,120000,459924320,17770,17770,17770,17770,22
20241107,115900,459533380,17770,17720,17770,17720,35
20241107,115800,458911680,17780,17760,17780,17760,6
20241107,115700,458805100,17700,17700,17700,17700,2
20241107,115600,458769700,17680,17680,17680,17680,0
20241107,115500,458769700,17680,17680,17680,17680,4
20241107,115400,458698980,17690,17680,17690,17680,8
20241107,115300,458557480,17790,17790,17790,17790,1
20241107,115200,458539690,17790,17680,17790,17680,10
20241107,115100,458362350,17680,17680,17680,17680,0
20241107,115000,458362350,17680,17790,17800,17680,477
20241107,114900,449902390,17750,17680,17750,17680,12
20241107,114800,449689740,17680,17750,17750,17680,117
20241107,114700,447619940,17760,17760,17760,17760,0
20241107,114600,447619940,17760,17730,17850,17730,418
20241107,114500,440197440,17680,17700,17730,17680,217
20241107,114400,436352480,17700,17650,17700,17650,11
20241107,114300,436158190,17650,17700,17720,17650,33
20241107,114200,435573690,17680,17610,17680,17610,78
20241107,114100,434195490,17600,17640,17640,17600,6
20241107,114000,434089770,17600,17600,17600,17600,3
20241107,113900,434036970,17600,17600,17600,17600,0
20241107,113800,434036970,17600,17600,17600,17600,4
20241107,113700,433966570,17660,17600,17660,17600,4
20241107,113600,433896000,17660,17660,17660,17660,0
20241107,113500,433896000,17660,17590,17660,17590,8
20241107,113400,433755090,17600,17600,17600,17600,3
20241107,113300,433702290,17590,17580,17590,17580,4
20241107,113200,433631960,17580,17670,17670,17580,3
20241107,113100,433579040,17580,17600,17680,17580,96
20241107,113000,431888700,17570,17550,17570,17550,106
20241107,112900,430026370,17560,17550,17560,17550,5
20241107,112800,429938590,17520,17520,17520,17520,6
20241107,112700,429833470,17510,17510,17510,17510,31
20241107,112600,429290660,17500,17500,17500,17500,5
20241107,112500,429203160,17490,17490,17490,17490,1
20241107,112400,429185670,17500,17490,17500,17490,302
20241107,112300,423900680,17490,17500,17540,17490,251
20241107,112200,419508150,17510,17520,17520,17510,14
20241107,112100,419262970,17520,17520,17520,17520,5
20241107,112000,419175370,17570,17570,17570,17570,0
20241107,111900,419175370,17570,17500,17570,17500,8
20241107,111800,419035030,17500,17500,17500,17500,4
20241107,111700,418965030,17590,17520,17590,17520,400
20241107,111600,411953160,17520,17510,17520,17510,5
20241107,111500,411865590,17520,17490,17520,17490,9
20241107,111400,411708090,17500,17500,17500,17500,9
20241107,111300,411550590,17530,17530,17530,17530,5
20241107,111200,411462940,17540,17540,17540,17540,0
20241107,111100,411462940,17540,17540,17540,17530,230
20241107,111000,407428820,17530,17500,17530,17500,4
20241107,110900,407358730,17540,17510,17540,17510,2
20241107,110800,407323680,17510,17500,17510,17500,203
20241107,110700,403769160,17480,17420,17480,17420,299
20241107,110600,398544860,17410,17410,17410,17410,5
20241107,110500,398457810,17410,17410,17410,17410,103
20241107,110400,396664580,17410,17410,17410,17410,11
20241107,110300,396473070,17410,17410,17410,17410,1
20241107,110200,396455660,17400,17370,17400,17370,16
20241107,110100,396177580,17370,17370,17370,17370,2
20241107,110000,396142840,17370,17370,17370,17370,5
20241107,105900,396055990,17370,17370,17370,17370,2
20241107,105800,396021250,17350,17350,17350,17350,1
20241107,105700,396003900,17350,17340,17350,17340,14
20241107,105600,395761090,17340,17340,17340,17340,0
20241107,105500,395761090,17340,17340,17340,17340,10
20241107,105400,395587690,17350,17340,17350,17340,5
20241107,105300,395500950,17340,17410,17410,17340,11
20241107,105200,395309850,17350,17360,17360,17350,177
20241107,105100,392238830,17350,17350,17350,17350,2
20241107,105000,392204130,17350,17350,17350,17350,4
20241107,104900,392134730,17470,17310,17470,17310,2
20241107,104800,392099950,17470,17470,17470,17470,156
20241107,104700,389374630,17470,17300,17470,17300,149
20241107,104600,386772450,17470,17300,17470,17300,103
20241107,104500,384973240,17300,17300,17300,17300,2
20241107,104400,384938640,17290,17460,17460,17280,107
20241107,104300,383071620,17460,17440,17460,17440,105
20241107,104200,381238530,17460,17460,17460,17460,1
20241107,104100,381221070,17470,17470,17470,17470,0
20241107,104000,381221070,17470,17230,17480,17230,126
20241107,103900,379021710,17230,17220,17230,17220,10
20241107,103800,378849450,17210,17220,17220,17210,318
20241107,103700,373376340,17230,17230,17230,17210,596
20241107,103600,363111700,17240,17300,17300,17240,438
20241107,103500,355549620,17330,17330,17330,17300,35
20241107,103400,354943420,17320,17330,17330,17320,11
20241107,103300,354752890,17330,17330,17330,17320,510
20241107,103200,345919510,17350,17350,17350,17340,70
20241107,103100,344705030,17350,17470,17470,17350,7
20241107,103000,344582980,17470,17470,17470,17470,37
20241107,102900,343936590,17360,17360,17360,17360,4
20241107,102800,343867150,17510,17510,17510,17510,1
20241107,102700,343849640,17370,17370,17370,17370,22
20241107,102600,343467500,17370,17370,17370,17370,7
20241107,102500,343345910,17360,17360,17360,17360,0
20241107,102400,343345910,17360,17550,17570,17360,30
20241107,102300,342822350,17360,17360,17360,17360,5
20241107,102200,342735550,17570,17580,17590,17350,12
20241107,102100,342526410,17520,17430,17590,17430,271
20241107,102000,337792350,17430,17410,17430,17410,200
20241107,101900,334306700,17410,17300,17410,17290,113
20241107,101800,332351570,17300,17310,17310,17300,44
20241107,101700,331590020,17310,17310,17310,17310,97
20241107,101600,329910950,17310,17310,17310,17310,107
20241107,101500,328058780,17310,17320,17330,17310,180
20241107,101400,324942000,17320,17310,17320,17310,6
20241107,101300,324838100,17310,17310,17310,17310,1
20241107,101200,324820790,17310,17320,17330,17310,9
20241107,101100,324664900,17330,17330,17330,17330,10
20241107,101000,324491600,17310,17310,17310,17310,0
20241107,100900,324491600,17310,17310,17310,17310,19
20241107,100800,324162710,17300,17300,17300,17300,29
20241107,100700,323661010,17410,17240,17430,17240,25
20241107,100600,323226780,17230,17420,17420,17230,371
20241107,100500,316819800,17430,17280,17430,17280,53
20241107,100400,315898030,17380,17280,17380,17280,2
20241107,100300,315863370,17280,17290,17290,17280,91
20241107,100200,314290540,17300,17300,17300,17300,70
20241107,100100,313079540,17300,17280,17300,17280,146
20241107,100000,310553810,17280,17290,17290,17280,6
20241107,095900,310450110,17290,17310,17310,17290,164
20241107,095800,307612920,17320,17420,17420,17320,766
20241107,095700,294274970,17420,17430,17430,17420,34
20241107,095600,293682680,17430,17430,17430,17430,190
20241107,095500,290370980,17430,17430,17430,17430,9
20241107,095400,290214110,17430,17430,17430,17420,428
20241107,095300,282758110,17420,17430,17430,17420,51
20241107,095200,281869190,17430,17430,17430,17430,4
20241107,095100,281799470,17430,17430,17430,17430,6
20241107,095000,281694890,17430,17420,17430,17420,78
20241107,094900,280336110,17420,17420,17420,17420,8
20241107,094800,280196750,17430,17460,17500,17420,411
20241107,094700,273011760,17490,17500,17500,17490,11
20241107,094600,272819340,17500,17500,17500,17500,1
20241107,094500,272801840,17500,17630,17630,17500,29
20241107,094400,272290700,17450,17650,17650,17450,23
20241107,094300,271887290,17640,17640,17640,17440,53
20241107,094200,270952850,17640,17370,17640,17370,353
20241107,094100,264806640,17410,17210,17410,17210,441
20241107,094000,257166240,17210,17210,17210,17210,9
20241107,093900,257011350,17180,17170,17180,17170,2
20241107,093800,256977000,17170,17210,17210,17160,24
20241107,093700,256564820,17210,17200,17210,17200,11
20241107,093600,256375570,17300,17310,17310,17200,495
20241107,093500,247840680,17310,17470,17470,17120,2234
20241107,093400,208904840,17470,17460,17540,17460,31
20241107,093300,208362900,17500,17530,17540,17450,1513
20241107,093200,181898270,17530,17520,17530,17520,480
20241107,093100,173487080,17520,17700,17700,17520,401
20241107,093000,166445720,17730,17750,17750,17730,32
20241107,092900,165878320,17760,17870,17870,17760,367
20241107,092800,159337400,17920,17910,17920,17880,1318
20241107,092700,135752370,17920,17960,17960,17920,450
20241107,092600,127682260,17960,17980,17980,17960,88
20241107,092500,126100940,17980,17980,17980,17980,33
20241107,092400,125507600,17970,18020,18020,17970,1381
20241107,092300,100681090,18020,18010,18020,18010,52
20241107,092200,99744310,18010,18010,18010,18010,3
20241107,092100,99690280,18120,18120,18120,18120,0
20241107,092000,99690280,18120,18020,18120,18020,125
20241107,091900,97437580,18020,18020,18020,18020,1
20241107,091800,97419560,18010,18010,18010,18010,66
20241107,091700,96230900,18010,18020,18020,18010,367
20241107,091600,89618000,18020,18070,18070,18020,580
20241107,091500,79154300,18070,18070,18120,18070,9
20241107,091400,78991620,18070,18060,18070,18060,2
20241107,091300,78955490,18060,18060,18070,18060,376
20241107,091200,72164770,18060,18060,18060,18060,2
20241107,091100,72128650,18020,18030,18030,18020,307
20241107,091000,66595510,18020,18020,18020,18020,32
20241107,090900,66018870,18010,18100,18100,18000,112
20241107,090800,63997190,18160,18190,18190,18160,8
20241107,090700,63851700,18190,17990,18190,17960,321
20241107,090600,58049840,18110,17990,18600,17960,1698
20241107,090500,27240850,17990,17990,17990,17990,9
20241107,090400,27078940,17990,17990,17990,17990,447
20241107,090300,19037410,17970,17970,17970,17960,410
20241107,090200,11671910,18000,17950,18000,17940,149
20241107,090100,8997540,17950,17970,17980,17950,275
20241107,090000,4058960,17960,17960,17960,17960,226