KissMeData/002320/min/candle-20241107.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241107,183600,290935300,18840,18840,18840,18840,311
20241107,183500,290935300,18840,18840,18840,18840,0
20241107,183400,290935300,18840,18840,18840,18840,0
20241107,183300,290935300,18840,18840,18840,18840,0
20241107,183200,290935300,18840,18840,18840,18840,0
20241107,183100,290935300,18840,18840,18840,18840,0
20241107,183000,290935300,18840,18840,18840,18840,0
20241107,182900,290935300,18840,18840,18840,18840,0
20241107,182800,290935300,18840,18840,18840,18840,0
20241107,182700,290935300,18840,18840,18840,18840,0
20241107,182600,290935300,18840,18840,18840,18840,0
20241107,182500,290935300,18840,18840,18840,18840,0
20241107,182400,290935300,18840,18840,18840,18840,0
20241107,182300,290935300,18840,18840,18840,18840,0
20241107,182200,290935300,18840,18840,18840,18840,0
20241107,182100,290935300,18840,18840,18840,18840,0
20241107,182000,290935300,18840,18840,18840,18840,0
20241107,181900,290935300,18840,18840,18840,18840,0
20241107,181800,290935300,18840,18840,18840,18840,0
20241107,181700,290935300,18840,18840,18840,18840,0
20241107,181600,290935300,18840,18840,18840,18840,0
20241107,181500,290935300,18840,18840,18840,18840,0
20241107,181400,290935300,18840,18840,18840,18840,0
20241107,181300,290935300,18840,18840,18840,18840,0
20241107,181200,290935300,18840,18840,18840,18840,0
20241107,181100,290935300,18840,18840,18840,18840,0
20241107,181000,290935300,18840,18840,18840,18840,0
20241107,180900,290935300,18840,18840,18840,18840,0
20241107,180800,290935300,18840,18840,18840,18840,0
20241107,180700,290935300,18840,18840,18840,18840,0
20241107,180600,290935300,18840,18840,18840,18840,311
20241107,180500,290935300,18840,18840,18840,18840,0
20241107,180400,290935300,18840,18840,18840,18840,0
20241107,180300,290935300,18840,18840,18840,18840,0
20241107,180200,290935300,18840,18840,18840,18840,0
20241107,180100,290935300,18840,18840,18840,18840,0
20241107,180000,290935300,18840,18840,18840,18840,0
20241107,175900,290935300,18840,18840,18840,18840,0
20241107,175800,290935300,18840,18840,18840,18840,0
20241107,175700,290935300,18840,18840,18840,18840,0
20241107,175600,290935300,18840,18840,18840,18840,0
20241107,175500,290935300,18840,18840,18840,18840,0
20241107,175400,290935300,18840,18840,18840,18840,0
20241107,175300,290935300,18840,18840,18840,18840,0
20241107,175200,290935300,18840,18840,18840,18840,0
20241107,175100,290935300,18840,18840,18840,18840,0
20241107,175000,290935300,18840,18840,18840,18840,0
20241107,174900,290935300,18840,18840,18840,18840,0
20241107,174800,290935300,18840,18840,18840,18840,0
20241107,174700,290935300,18840,18840,18840,18840,0
20241107,174600,290935300,18840,18840,18840,18840,0
20241107,174500,290935300,18840,18840,18840,18840,0
20241107,174400,290935300,18840,18840,18840,18840,0
20241107,174300,290935300,18840,18840,18840,18840,0
20241107,174200,290935300,18840,18840,18840,18840,0
20241107,174100,290935300,18840,18840,18840,18840,0
20241107,174000,290935300,18840,18840,18840,18840,0
20241107,173900,290935300,18840,18840,18840,18840,0
20241107,173800,290935300,18840,18840,18840,18840,0
20241107,173700,290935300,18840,18840,18840,18840,0
20241107,173600,290935300,18840,18840,18840,18840,311
20241107,173500,290935300,18840,18840,18840,18840,0
20241107,173400,290935300,18840,18840,18840,18840,0
20241107,173300,290935300,18840,18840,18840,18840,0
20241107,173200,290935300,18840,18840,18840,18840,0
20241107,173100,290935300,18840,18840,18840,18840,0
20241107,173000,290935300,18840,18840,18840,18840,0
20241107,172900,290935300,18840,18840,18840,18840,0
20241107,172800,290935300,18840,18840,18840,18840,0
20241107,172700,290935300,18840,18840,18840,18840,0
20241107,172600,290935300,18840,18840,18840,18840,0
20241107,172500,290935300,18840,18840,18840,18840,0
20241107,172400,290935300,18840,18840,18840,18840,0
20241107,172300,290935300,18840,18840,18840,18840,0
20241107,172200,290935300,18840,18840,18840,18840,0
20241107,172100,290935300,18840,18840,18840,18840,0
20241107,172000,290935300,18840,18840,18840,18840,0
20241107,171900,290935300,18840,18840,18840,18840,0
20241107,171800,290935300,18840,18840,18840,18840,0
20241107,171700,290935300,18840,18840,18840,18840,0
20241107,171600,290935300,18840,18840,18840,18840,0
20241107,171500,290935300,18840,18840,18840,18840,0
20241107,171400,290935300,18840,18840,18840,18840,0
20241107,171300,290935300,18840,18840,18840,18840,0
20241107,171200,290935300,18840,18840,18840,18840,0
20241107,171100,290935300,18840,18840,18840,18840,0
20241107,171000,290935300,18840,18840,18840,18840,0
20241107,170900,290935300,18840,18840,18840,18840,0
20241107,170800,290935300,18840,18840,18840,18840,0
20241107,170700,290935300,18840,18840,18840,18840,0
20241107,170600,290935300,18840,18840,18840,18840,311
20241107,170500,290935300,18840,18840,18840,18840,0
20241107,170400,290935300,18840,18840,18840,18840,0
20241107,170300,290935300,18840,18840,18840,18840,0
20241107,170200,290935300,18840,18840,18840,18840,0
20241107,170100,290935300,18840,18840,18840,18840,0
20241107,170000,290935300,18840,18840,18840,18840,0
20241107,165900,290935300,18840,18840,18840,18840,0
20241107,165800,290935300,18840,18840,18840,18840,0
20241107,165700,290935300,18840,18840,18840,18840,0
20241107,165600,290935300,18840,18840,18840,18840,0
20241107,165500,290935300,18840,18840,18840,18840,0
20241107,165400,290935300,18840,18840,18840,18840,0
20241107,165300,290935300,18840,18840,18840,18840,0
20241107,165200,290935300,18840,18840,18840,18840,0
20241107,165100,290935300,18840,18840,18840,18840,0
20241107,165000,290935300,18840,18840,18840,18840,0
20241107,164900,290935300,18840,18840,18840,18840,0
20241107,164800,290935300,18840,18840,18840,18840,0
20241107,164700,290935300,18840,18840,18840,18840,0
20241107,164600,290935300,18840,18840,18840,18840,0
20241107,164500,290935300,18840,18840,18840,18840,0
20241107,164400,290935300,18840,18840,18840,18840,0
20241107,164300,290935300,18840,18840,18840,18840,0
20241107,164200,290935300,18840,18840,18840,18840,0
20241107,164100,290935300,18840,18840,18840,18840,0
20241107,164000,290935300,18840,18840,18840,18840,0
20241107,163900,290935300,18840,18840,18840,18840,0
20241107,163800,290935300,18840,18840,18840,18840,0
20241107,163700,290935300,18840,18840,18840,18840,0
20241107,163600,290935300,18840,18840,18840,18840,311
20241107,163500,290935300,18840,18840,18840,18840,0
20241107,163400,290935300,18840,18840,18840,18840,0
20241107,163300,290935300,18840,18840,18840,18840,0
20241107,163200,290935300,18840,18840,18840,18840,0
20241107,163100,290935300,18840,18840,18840,18840,0
20241107,163000,290935300,18840,18840,18840,18840,0
20241107,162900,290935300,18840,18840,18840,18840,0
20241107,162800,290935300,18840,18840,18840,18840,0
20241107,162700,290935300,18840,18840,18840,18840,0
20241107,162600,290935300,18840,18840,18840,18840,0
20241107,162500,290935300,18840,18840,18840,18840,0
20241107,162400,290935300,18840,18840,18840,18840,0
20241107,162300,290935300,18840,18840,18840,18840,0
20241107,162200,290935300,18840,18840,18840,18840,0
20241107,162100,290935300,18840,18840,18840,18840,0
20241107,162000,290935300,18840,18840,18840,18840,0
20241107,161900,290935300,18840,18840,18840,18840,0
20241107,161800,290935300,18840,18840,18840,18840,0
20241107,161700,290935300,18840,18840,18840,18840,0
20241107,161600,290935300,18840,18840,18840,18840,0
20241107,161500,290935300,18840,18840,18840,18840,0
20241107,161400,290935300,18840,18840,18840,18840,0
20241107,161300,290935300,18840,18840,18840,18840,0
20241107,161200,290935300,18840,18840,18840,18840,0
20241107,161100,290935300,18840,18840,18840,18840,0
20241107,161000,290935300,18840,18840,18840,18840,0
20241107,160900,290935300,18840,18840,18840,18840,0
20241107,160800,290935300,18840,18840,18840,18840,0
20241107,160700,290935300,18840,18840,18840,18840,0
20241107,160600,290935300,18840,18840,18840,18840,311
20241107,160500,290935300,18840,18840,18840,18840,0
20241107,160400,290935300,18840,18840,18840,18840,0
20241107,160300,290935300,18840,18840,18840,18840,0
20241107,160200,290935300,18840,18840,18840,18840,0
20241107,160100,290935300,18840,18840,18840,18840,0
20241107,160000,290935300,18840,18840,18840,18840,0
20241107,155900,290935300,18840,18840,18840,18840,0
20241107,155800,290935300,18840,18840,18840,18840,0
20241107,155700,290935300,18840,18840,18840,18840,0
20241107,155600,290935300,18840,18840,18840,18840,0
20241107,155500,290935300,18840,18840,18840,18840,0
20241107,155400,290935300,18840,18840,18840,18840,0
20241107,155300,290935300,18840,18840,18840,18840,0
20241107,155200,290935300,18840,18840,18840,18840,0
20241107,155100,290935300,18840,18840,18840,18840,0
20241107,155000,290935300,18840,18840,18840,18840,0
20241107,154900,290935300,18840,18840,18840,18840,0
20241107,154800,290935300,18840,18840,18840,18840,0
20241107,154700,290935300,18840,18840,18840,18840,0
20241107,154600,290935300,18840,18840,18840,18840,0
20241107,154500,290935300,18840,18840,18840,18840,0
20241107,154400,290935300,18840,18840,18840,18840,0
20241107,154300,290935300,18840,18840,18840,18840,0
20241107,154200,290935300,18840,18840,18840,18840,0
20241107,154100,290935300,18840,18840,18840,18840,0
20241107,154000,290935300,18840,18840,18840,18840,0
20241107,153900,290935300,18840,18840,18840,18840,0
20241107,153800,290935300,18840,18840,18840,18840,0
20241107,153700,290935300,18840,18840,18840,18840,0
20241107,153600,290935300,18840,18840,18840,18840,311
20241107,153500,290935300,18840,18840,18840,18840,0
20241107,153400,290935300,18840,18840,18840,18840,0
20241107,153300,290935300,18840,18840,18840,18840,0
20241107,153200,290935300,18840,18840,18840,18840,0
20241107,153100,290935300,18840,18840,18840,18840,0
20241107,153000,290935300,18840,18840,18840,18840,311
20241107,152900,285076060,18850,18850,18850,18850,0
20241107,152800,285076060,18850,18850,18850,18850,0
20241107,152700,285076060,18850,18850,18850,18850,0
20241107,152600,285076060,18850,18850,18850,18850,0
20241107,152500,285076060,18850,18850,18850,18850,0
20241107,152400,285076060,18850,18850,18850,18850,0
20241107,152300,285076060,18850,18850,18850,18850,0
20241107,152200,285076060,18850,18850,18850,18850,0
20241107,152100,285076060,18850,18850,18850,18850,0
20241107,152000,285076060,18850,18850,18850,18850,0
20241107,151900,285076060,18850,18850,18850,18840,21
20241107,151800,284680290,18850,18850,18850,18850,1
20241107,151700,284661440,18850,18840,18850,18840,8
20241107,151600,284510650,18840,18840,18840,18840,10
20241107,151500,284322250,18840,18840,18840,18840,1
20241107,151400,284303410,18840,18840,18840,18840,5
20241107,151300,284209210,18840,18840,18840,18840,3
20241107,151200,284152690,18840,18850,18850,18840,11
20241107,151100,283945440,18850,18840,18850,18840,62
20241107,151000,282776860,18840,18840,18840,18840,27
20241107,150900,282268180,18840,18840,18840,18840,1
20241107,150800,282249340,18850,18830,18850,18830,117
20241107,150700,280045550,18830,18830,18830,18830,8
20241107,150600,279894910,18830,18830,18830,18820,33
20241107,150500,279273530,18830,18830,18830,18830,9
20241107,150400,279104060,18830,18830,18830,18830,34
20241107,150300,278463840,18830,18830,18830,18830,11
20241107,150200,278256710,18830,18840,18840,18830,14
20241107,150100,277992990,18840,18840,18840,18840,14
20241107,150000,277729230,18850,18850,18850,18840,41
20241107,145900,276956640,18840,18840,18840,18840,9
20241107,145800,276787080,18850,18850,18850,18840,15
20241107,145700,276504460,18840,18840,18840,18840,12
20241107,145600,276278380,18850,18850,18850,18850,9
20241107,145500,276108730,18850,18850,18850,18850,8
20241107,145400,275957930,18850,18850,18850,18850,10
20241107,145300,275769430,18850,18850,18850,18850,12
20241107,145200,275543230,18870,18860,18870,18850,22
20241107,145100,275128320,18860,18860,18860,18860,58
20241107,145000,274034440,18860,18880,18880,18860,131
20241107,144900,271561330,18880,18880,18890,18880,149
20241107,144800,268748100,18880,18890,18890,18880,17
20241107,144700,268427100,18890,18890,18890,18890,1
20241107,144600,268408210,18900,18900,18900,18900,0
20241107,144500,268408210,18900,18880,18900,18880,145
20241107,144400,265670190,18880,18880,18880,18880,0
20241107,144300,265670190,18880,18880,18880,18880,8
20241107,144200,265519150,18880,18890,18890,18880,13
20241107,144100,265273660,18900,18910,18910,18900,25
20241107,144000,264801140,18910,18910,18910,18910,12
20241107,143900,264574220,18920,18920,18920,18920,12
20241107,143800,264347180,18920,18930,18930,18920,9
20241107,143700,264176880,18940,18940,18940,18940,0
20241107,143600,264176880,18940,18940,18940,18940,1
20241107,143500,264157940,18940,18940,18940,18940,1
20241107,143400,264139000,18930,18930,18930,18930,4
20241107,143300,264063280,18940,18940,18940,18940,0
20241107,143200,264063280,18940,18940,18940,18940,0
20241107,143100,264063280,18940,18940,18940,18940,1
20241107,143000,264044340,18950,18950,18950,18950,1
20241107,142900,264025390,18950,18950,18950,18950,0
20241107,142800,264025390,18950,18950,18950,18950,0
20241107,142700,264025390,18950,18950,18950,18950,0
20241107,142600,264025390,18950,18950,18950,18950,0
20241107,142500,264025390,18950,18940,18950,18940,2
20241107,142400,263987500,18940,18940,18940,18940,1
20241107,142300,263968560,18940,18940,18940,18940,0
20241107,142200,263968560,18940,18940,18940,18940,0
20241107,142100,263968560,18940,18940,18940,18940,0
20241107,142000,263968560,18940,18940,18940,18940,1
20241107,141900,263949620,18950,18950,18950,18950,0
20241107,141800,263949620,18950,18950,18950,18950,4
20241107,141700,263873820,18940,18940,18940,18940,1
20241107,141600,263854880,18960,18960,18960,18960,0
20241107,141500,263854880,18960,18960,18960,18960,3
20241107,141400,263798000,18960,18960,18960,18960,0
20241107,141300,263798000,18960,18960,18960,18960,1
20241107,141200,263779040,18940,18940,18940,18940,0
20241107,141100,263779040,18940,18940,18940,18940,0
20241107,141000,263779040,18940,18940,18940,18940,0
20241107,140900,263779040,18940,18940,18940,18940,0
20241107,140800,263779040,18940,18940,18940,18940,0
20241107,140700,263779040,18940,18940,18940,18940,0
20241107,140600,263779040,18940,18940,18940,18940,0
20241107,140500,263779040,18940,18940,18940,18940,1
20241107,140400,263760100,18930,18930,18930,18930,0
20241107,140300,263760100,18930,18910,18930,18910,6
20241107,140200,263646620,18910,18910,18910,18910,0
20241107,140100,263646620,18910,18910,18910,18910,0
20241107,140000,263646620,18910,18910,18910,18910,6
20241107,135900,263533160,18910,18910,18910,18910,1
20241107,135800,263514250,18900,18900,18910,18900,29
20241107,135700,262966100,18900,18900,18900,18900,4
20241107,135600,262890500,18900,18900,18900,18900,17
20241107,135500,262569200,18900,18900,18900,18900,6
20241107,135400,262455800,18900,18900,18910,18900,4
20241107,135300,262380190,18920,18920,18920,18920,1
20241107,135200,262361270,18900,18900,18900,18900,1
20241107,135100,262342370,18910,18910,18910,18910,0
20241107,135000,262342370,18910,18910,18910,18910,0
20241107,134900,262342370,18910,18910,18910,18910,1
20241107,134800,262323460,18910,18910,18910,18910,1
20241107,134700,262304550,18900,18900,18900,18900,0
20241107,134600,262304550,18900,18900,18900,18900,0
20241107,134500,262304550,18900,18920,18920,18900,18
20241107,134400,261964010,18940,18940,18940,18940,3
20241107,134300,261907190,18940,18940,18940,18940,1
20241107,134200,261888250,18940,18940,18940,18940,0
20241107,134100,261888250,18940,18940,18940,18940,1
20241107,134000,261869310,18920,18910,18920,18910,4
20241107,133900,261793660,18900,18900,18900,18900,0
20241107,133800,261793660,18900,18900,18900,18900,0
20241107,133700,261793660,18900,18900,18900,18900,0
20241107,133600,261793660,18900,18910,18910,18900,30
20241107,133500,261226580,18910,18910,18910,18910,0
20241107,133400,261226580,18910,18910,18910,18910,0
20241107,133300,261226580,18910,18920,18920,18900,9
20241107,133200,261056330,18940,18940,18940,18940,0
20241107,133100,261056330,18940,18940,18940,18940,1
20241107,133000,261037390,18950,18940,18950,18940,24
20241107,132900,260582650,18940,18950,18950,18940,2
20241107,132800,260544760,18970,18970,18970,18970,0
20241107,132700,260544760,18970,18970,18970,18970,0
20241107,132600,260544760,18970,18960,18970,18960,9
20241107,132500,260374050,18960,18960,18960,18960,0
20241107,132400,260374050,18960,18960,18960,18960,0
20241107,132300,260374050,18960,18960,18960,18960,1
20241107,132200,260355090,18960,18960,18960,18960,0
20241107,132100,260355090,18960,18960,18960,18960,1
20241107,132000,260336130,18980,18960,18980,18960,5
20241107,131900,260241250,18960,18980,18980,18960,38
20241107,131800,259520740,18980,18980,18980,18980,0
20241107,131700,259520740,18980,18980,18980,18980,1
20241107,131600,259501760,18980,18980,18980,18980,0
20241107,131500,259501760,18980,18980,18980,18980,0
20241107,131400,259501760,18980,18980,18980,18980,0
20241107,131300,259501760,18980,18970,18980,18970,30
20241107,131200,258932390,18970,18970,18970,18970,23
20241107,131100,258496080,18980,18980,18980,18980,1
20241107,131000,258477100,18980,18980,18980,18980,0
20241107,130900,258477100,18980,18980,18980,18980,0
20241107,130800,258477100,18980,18980,18980,18980,2
20241107,130700,258439140,18980,18980,18980,18980,0
20241107,130600,258439140,18980,18980,18980,18980,1
20241107,130500,258420160,18980,18980,18980,18980,0
20241107,130400,258420160,18980,18980,18980,18980,0
20241107,130300,258420160,18980,18980,18980,18980,0
20241107,130200,258420160,18980,18980,18980,18980,0
20241107,130100,258420160,18980,18980,18980,18980,16
20241107,130000,258116480,18980,18980,18980,18980,0
20241107,125900,258116480,18980,18980,18980,18980,0
20241107,125800,258116480,18980,18980,18980,18980,2
20241107,125700,258078520,18980,18980,18980,18980,0
20241107,125600,258078520,18980,18980,18980,18980,0
20241107,125500,258078520,18980,18980,18980,18980,0
20241107,125400,258078520,18980,18980,18980,18980,1
20241107,125300,258059540,18980,18980,18980,18980,0
20241107,125200,258059540,18980,18980,18980,18980,0
20241107,125100,258059540,18980,18980,18980,18980,1
20241107,125000,258040560,18980,18980,18980,18980,0
20241107,124900,258040560,18980,18980,18980,18980,2
20241107,124800,258002600,18980,18980,18980,18980,0
20241107,124700,258002600,18980,18980,18980,18980,0
20241107,124600,258002600,18980,18980,18980,18980,0
20241107,124500,258002600,18980,18980,18980,18980,0
20241107,124400,258002600,18980,18980,18980,18980,0
20241107,124300,258002600,18980,18980,18980,18980,0
20241107,124200,258002600,18980,18980,18980,18980,1
20241107,124100,257983620,18980,18980,18980,18980,1
20241107,124000,257964640,18980,18980,18980,18980,0
20241107,123900,257964640,18980,18980,18980,18980,1
20241107,123800,257945660,18980,18980,18980,18980,0
20241107,123700,257945660,18980,18980,18980,18980,0
20241107,123600,257945660,18980,18980,18980,18980,1
20241107,123500,257926680,18980,18980,18980,18980,0
20241107,123400,257926680,18980,18980,18980,18980,1
20241107,123300,257907700,18980,18980,18980,18980,0
20241107,123200,257907700,18980,18980,18980,18980,0
20241107,123100,257907700,18980,18980,18980,18980,0
20241107,123000,257907700,18980,18980,18980,18980,0
20241107,122900,257907700,18980,18980,18980,18980,1
20241107,122800,257888720,18980,18980,19000,18980,9
20241107,122700,257717780,18980,18980,19000,18980,7
20241107,122600,257584820,18960,18960,18960,18960,0
20241107,122500,257584820,18960,18960,18960,18960,0
20241107,122400,257584820,18960,18960,18960,18960,0
20241107,122300,257584820,18960,18960,18960,18960,0
20241107,122200,257584820,18960,18960,18960,18960,1
20241107,122100,257565860,18940,18940,18940,18940,0
20241107,122000,257565860,18940,18940,18940,18940,0
20241107,121900,257565860,18940,18940,18940,18940,5
20241107,121800,257471160,18940,18940,18940,18940,4
20241107,121700,257395400,18920,18920,18920,18920,3
20241107,121600,257338640,18920,18920,18920,18920,6
20241107,121500,257225120,18920,18920,18930,18920,111
20241107,121400,255123980,18920,18990,18990,18920,157
20241107,121300,252147000,19000,19000,19000,19000,0
20241107,121200,252147000,19000,19000,19000,19000,0
20241107,121100,252147000,19000,19000,19000,19000,0
20241107,121000,252147000,19000,19000,19000,19000,1
20241107,120900,252128000,19000,18990,19000,18990,8
20241107,120800,251976010,19000,19000,19000,19000,2
20241107,120700,251938010,18990,18990,18990,18990,0
20241107,120600,251938010,18990,18990,18990,18990,20
20241107,120500,251558210,19000,19000,19000,19000,0
20241107,120400,251558210,19000,19000,19000,19000,0
20241107,120300,251558210,19000,19000,19000,19000,0
20241107,120200,251558210,19000,19000,19000,19000,2
20241107,120100,251520210,19000,19000,19000,19000,0
20241107,120000,251520210,19000,19000,19000,19000,0
20241107,115900,251520210,19000,19000,19000,19000,0
20241107,115800,251520210,19000,18990,19000,18990,273
20241107,115700,246335340,18990,18990,18990,18990,17
20241107,115600,246012510,18980,18980,18980,18980,0
20241107,115500,246012510,18980,18990,18990,18980,267
20241107,115400,240944840,18980,18980,18980,18980,5
20241107,115300,240849940,18980,18980,18980,18980,11
20241107,115200,240641160,18990,18990,18990,18990,0
20241107,115100,240641160,18990,18990,18990,18990,20
20241107,115000,240261360,18990,18990,18990,18990,0
20241107,114900,240261360,18990,18980,18990,18980,54
20241107,114800,239236430,18980,18980,18980,18980,226
20241107,114700,234946950,18980,18960,18980,18960,95
20241107,114600,233143920,18960,18960,18960,18960,0
20241107,114500,233143920,18960,18950,18960,18950,328
20241107,114400,226928300,18930,18930,18930,18930,0
20241107,114300,226928300,18930,18930,18930,18930,0
20241107,114200,226928300,18930,18930,18930,18930,0
20241107,114100,226928300,18930,18930,18930,18930,0
20241107,114000,226928300,18930,18930,18930,18930,0
20241107,113900,226928300,18930,18930,18930,18930,0
20241107,113800,226928300,18930,18930,18930,18930,0
20241107,113700,226928300,18930,18930,18930,18930,3
20241107,113600,226871510,18920,18920,18920,18920,30
20241107,113500,226303910,18920,18900,18940,18900,327
20241107,113400,220117040,18900,18900,18900,18900,0
20241107,113300,220117040,18900,18900,18900,18900,0
20241107,113200,220117040,18900,18900,18900,18900,1
20241107,113100,220098140,18880,18880,18880,18880,0
20241107,113000,220098140,18880,18880,18880,18880,0
20241107,112900,220098140,18880,18880,18880,18880,3
20241107,112800,220041500,18890,18890,18890,18890,0
20241107,112700,220041500,18890,18890,18920,18890,19
20241107,112600,219682140,18870,18900,18900,18870,11
20241107,112500,219474530,18890,18890,18890,18890,0
20241107,112400,219474530,18890,18890,18890,18890,0
20241107,112300,219474530,18890,18890,18890,18890,0
20241107,112200,219474530,18890,18890,18890,18890,1
20241107,112100,219455640,18890,18890,18890,18890,1
20241107,112000,219436750,18890,18890,18890,18890,0
20241107,111900,219436750,18890,18890,18890,18890,0
20241107,111800,219436750,18890,18890,18890,18890,2
20241107,111700,219398970,18900,18900,18900,18900,0
20241107,111600,219398970,18900,18900,18900,18900,2
20241107,111500,219361170,18900,18900,18900,18900,1
20241107,111400,219342270,18900,18900,18900,18900,0
20241107,111300,219342270,18900,18900,18900,18900,1
20241107,111200,219323370,18880,18840,18880,18840,916
20241107,111100,202054020,18840,18840,18840,18840,0
20241107,111000,202054020,18840,18840,18840,18840,0
20241107,110900,202054020,18840,18840,18840,18840,0
20241107,110800,202054020,18840,18840,18840,18840,0
20241107,110700,202054020,18840,18840,18840,18840,107
20241107,110600,200038140,18830,18830,18830,18830,1
20241107,110500,200019310,18830,18830,18830,18830,1
20241107,110400,200000480,18830,18830,18830,18830,1
20241107,110300,199981650,18830,18830,18830,18820,27
20241107,110200,199473490,18810,18810,18810,18810,0
20241107,110100,199473490,18810,18810,18810,18810,0
20241107,110000,199473490,18810,18810,18810,18810,0
20241107,105900,199473490,18810,18810,18810,18810,0
20241107,105800,199473490,18810,18810,18810,18810,0
20241107,105700,199473490,18810,18810,18810,18810,1
20241107,105600,199454680,18810,18810,18810,18810,0
20241107,105500,199454680,18810,18790,18810,18790,3
20241107,105400,199398270,18830,18790,18830,18790,17
20241107,105300,199078350,18790,18790,18790,18790,1
20241107,105200,199059560,18790,18790,18790,18790,0
20241107,105100,199059560,18790,18790,18790,18790,0
20241107,105000,199059560,18790,18790,18790,18790,0
20241107,104900,199059560,18790,18800,18800,18790,30
20241107,104800,198495720,18810,18810,18810,18810,0
20241107,104700,198495720,18810,18810,18810,18810,3
20241107,104600,198439290,18810,18810,18810,18810,0
20241107,104500,198439290,18810,18820,18820,18810,2
20241107,104400,198401660,18820,18820,18820,18820,0
20241107,104300,198401660,18820,18820,18820,18820,0
20241107,104200,198401660,18820,18820,18820,18820,0
20241107,104100,198401660,18820,18820,18820,18820,1
20241107,104000,198382840,18800,18800,18800,18800,0
20241107,103900,198382840,18800,18800,18800,18800,0
20241107,103800,198382840,18800,18790,18800,18790,49
20241107,103700,197462060,18790,18790,18790,18790,3
20241107,103600,197405690,18790,18790,18790,18790,1
20241107,103500,197386900,18790,18790,18790,18790,300
20241107,103400,191749900,18790,18790,18790,18790,0
20241107,103300,191749900,18790,18790,18790,18790,11
20241107,103200,191543210,18790,18790,18790,18790,0
20241107,103100,191543210,18790,18780,18790,18780,3
20241107,103000,191486860,18780,18780,18780,18780,1
20241107,102900,191468080,18780,18780,18780,18780,0
20241107,102800,191468080,18780,18780,18780,18780,10
20241107,102700,191280280,18780,18780,18780,18780,11
20241107,102600,191073700,18790,18790,18790,18790,2
20241107,102500,191036120,18790,18790,18790,18790,1
20241107,102400,191017330,18790,18790,18790,18790,0
20241107,102300,191017330,18790,18790,18790,18790,2
20241107,102200,190979750,18790,18790,18790,18790,1
20241107,102100,190960960,18780,18770,18780,18770,54
20241107,102000,189947220,18780,18780,18780,18780,1
20241107,101900,189928440,18770,18760,18770,18760,526
20241107,101800,180056310,18760,18760,18760,18760,10
20241107,101700,179868710,18750,18750,18750,18750,101
20241107,101600,177974960,18750,18750,18750,18750,0
20241107,101500,177974960,18750,18730,18750,18730,106
20241107,101400,175988230,18730,18730,18730,18730,101
20241107,101300,174096500,18720,18720,18720,18720,164
20241107,101200,171026420,18730,18740,18740,18730,51
20241107,101100,170071090,18730,18730,18730,18730,0
20241107,101000,170071090,18730,18730,18730,18730,5
20241107,100900,169977440,18740,18740,18740,18740,1
20241107,100800,169958700,18730,18740,18740,18720,46
20241107,100700,169096870,18740,18740,18740,18740,1
20241107,100600,169078130,18730,18730,18740,18730,23
20241107,100500,168647290,18740,18740,18740,18740,1
20241107,100400,168628550,18740,18740,18740,18740,2
20241107,100300,168591070,18740,18740,18740,18740,3
20241107,100200,168534850,18740,18740,18740,18740,1
20241107,100100,168516110,18720,18720,18720,18720,2
20241107,100000,168478670,18730,18730,18730,18730,15
20241107,095900,168197720,18730,18730,18730,18730,6
20241107,095800,168085340,18720,18720,18720,18720,0
20241107,095700,168085340,18720,18720,18720,18720,5
20241107,095600,167991740,18730,18730,18730,18730,1
20241107,095500,167973010,18730,18720,18730,18720,7
20241107,095400,167841960,18740,18740,18740,18740,2
20241107,095300,167804480,18740,18740,18740,18740,130
20241107,095200,165368280,18750,18740,18750,18740,2
20241107,095100,165330790,18740,18740,18750,18720,56
20241107,095000,164280970,18740,18740,18750,18730,314
20241107,094900,158393590,18730,18730,18730,18720,275
20241107,094800,153245450,18730,18750,18750,18730,485
20241107,094700,144161330,18750,18750,18750,18730,60
20241107,094600,143036910,18750,18750,18750,18750,31
20241107,094500,142455660,18750,18750,18750,18740,205
20241107,094400,138611960,18740,18790,18790,18740,590
20241107,094300,127533180,18790,18820,18820,18790,1137
20241107,094200,106158500,18820,18820,18820,18820,0
20241107,094100,106158500,18820,18810,18820,18810,59
20241107,094000,105048420,18820,18800,18820,18800,38
20241107,093900,104333980,18800,18800,18800,18800,0
20241107,093800,104333980,18800,18800,18800,18800,15
20241107,093700,104051980,18800,18810,18810,18800,155
20241107,093600,101136480,18800,18800,18800,18800,0
20241107,093500,101136480,18800,18800,18800,18800,0
20241107,093400,101136480,18800,18840,18840,18800,982
20241107,093300,82666870,18840,18850,18850,18840,10
20241107,093200,82478460,18840,18840,18840,18840,10
20241107,093100,82290060,18840,18840,18840,18840,0
20241107,093000,82290060,18840,18830,18840,18820,43
20241107,092900,81480720,18830,18830,18830,18830,25
20241107,092800,81009970,18850,18840,18850,18840,15
20241107,092700,80727310,18820,18820,18820,18820,0
20241107,092600,80727310,18820,18820,18820,18820,101
20241107,092500,78826490,18820,18830,18850,18820,175
20241107,092400,75528990,18830,18830,18830,18830,0
20241107,092300,75528990,18830,18830,18830,18830,6
20241107,092200,75416010,18830,18840,18840,18830,467
20241107,092100,66622100,18830,18830,18830,18830,0
20241107,092000,66622100,18830,18830,18830,18830,0
20241107,091900,66622100,18830,18830,18830,18830,0
20241107,091800,66622100,18830,18830,18830,18830,0
20241107,091700,66622100,18830,18830,18830,18830,100
20241107,091600,64739100,18840,18830,18840,18830,5
20241107,091500,64644920,18820,18820,18820,18820,0
20241107,091400,64644920,18820,18830,18830,18820,307
20241107,091300,58866190,18830,18830,18830,18830,0
20241107,091200,58866190,18830,18820,18830,18820,221
20241107,091100,54706170,18810,18810,19080,18810,827
20241107,091000,39105570,18810,18810,18810,18810,0
20241107,090900,39105570,18810,18840,18840,18800,149
20241107,090800,36303440,18830,18870,18870,18830,1215
20241107,090700,13397000,18870,18870,18870,18870,13
20241107,090600,13151690,18870,18870,18870,18870,0
20241107,090500,13151690,18870,18890,18890,18870,300
20241107,090400,7485890,18890,18900,18900,18890,181
20241107,090300,4065370,18900,18910,18910,18900,82
20241107,090200,2515490,19080,19080,19080,19080,0
20241107,090100,2515490,19080,18910,19080,18900,125
20241107,090000,151290,18910,18920,18920,18910,8