KissMeData/088390/min/candle-20241104.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241104,195600,167851420,10730,10730,10730,10730,220
20241104,195500,167851420,10730,10730,10730,10730,0
20241104,195400,167851420,10730,10730,10730,10730,0
20241104,195300,167851420,10730,10730,10730,10730,0
20241104,195200,167851420,10730,10730,10730,10730,0
20241104,195100,167851420,10730,10730,10730,10730,0
20241104,195000,167851420,10730,10730,10730,10730,0
20241104,194900,167851420,10730,10730,10730,10730,0
20241104,194800,167851420,10730,10730,10730,10730,0
20241104,194700,167851420,10730,10730,10730,10730,0
20241104,194600,167851420,10730,10730,10730,10730,0
20241104,194500,167851420,10730,10730,10730,10730,0
20241104,194400,167851420,10730,10730,10730,10730,0
20241104,194300,167851420,10730,10730,10730,10730,0
20241104,194200,167851420,10730,10730,10730,10730,0
20241104,194100,167851420,10730,10730,10730,10730,0
20241104,194000,167851420,10730,10730,10730,10730,0
20241104,193900,167851420,10730,10730,10730,10730,0
20241104,193800,167851420,10730,10730,10730,10730,0
20241104,193700,167851420,10730,10730,10730,10730,0
20241104,193600,167851420,10730,10730,10730,10730,0
20241104,193500,167851420,10730,10730,10730,10730,0
20241104,193400,167851420,10730,10730,10730,10730,0
20241104,193300,167851420,10730,10730,10730,10730,0
20241104,193200,167851420,10730,10730,10730,10730,0
20241104,193100,167851420,10730,10730,10730,10730,0
20241104,193000,167851420,10730,10730,10730,10730,0
20241104,192900,167851420,10730,10730,10730,10730,0
20241104,192800,167851420,10730,10730,10730,10730,0
20241104,192700,167851420,10730,10730,10730,10730,0
20241104,192600,167851420,10730,10730,10730,10730,220
20241104,192500,167851420,10730,10730,10730,10730,0
20241104,192400,167851420,10730,10730,10730,10730,0
20241104,192300,167851420,10730,10730,10730,10730,0
20241104,192200,167851420,10730,10730,10730,10730,0
20241104,192100,167851420,10730,10730,10730,10730,0
20241104,192000,167851420,10730,10730,10730,10730,0
20241104,191900,167851420,10730,10730,10730,10730,0
20241104,191800,167851420,10730,10730,10730,10730,0
20241104,191700,167851420,10730,10730,10730,10730,0
20241104,191600,167851420,10730,10730,10730,10730,0
20241104,191500,167851420,10730,10730,10730,10730,0
20241104,191400,167851420,10730,10730,10730,10730,0
20241104,191300,167851420,10730,10730,10730,10730,0
20241104,191200,167851420,10730,10730,10730,10730,0
20241104,191100,167851420,10730,10730,10730,10730,0
20241104,191000,167851420,10730,10730,10730,10730,0
20241104,190900,167851420,10730,10730,10730,10730,0
20241104,190800,167851420,10730,10730,10730,10730,0
20241104,190700,167851420,10730,10730,10730,10730,0
20241104,190600,167851420,10730,10730,10730,10730,0
20241104,190500,167851420,10730,10730,10730,10730,0
20241104,190400,167851420,10730,10730,10730,10730,0
20241104,190300,167851420,10730,10730,10730,10730,0
20241104,190200,167851420,10730,10730,10730,10730,0
20241104,190100,167851420,10730,10730,10730,10730,0
20241104,190000,167851420,10730,10730,10730,10730,0
20241104,185900,167851420,10730,10730,10730,10730,0
20241104,185800,167851420,10730,10730,10730,10730,0
20241104,185700,167851420,10730,10730,10730,10730,0
20241104,185600,167851420,10730,10730,10730,10730,220
20241104,185500,167851420,10730,10730,10730,10730,0
20241104,185400,167851420,10730,10730,10730,10730,0
20241104,185300,167851420,10730,10730,10730,10730,0
20241104,185200,167851420,10730,10730,10730,10730,0
20241104,185100,167851420,10730,10730,10730,10730,0
20241104,185000,167851420,10730,10730,10730,10730,0
20241104,184900,167851420,10730,10730,10730,10730,0
20241104,184800,167851420,10730,10730,10730,10730,0
20241104,184700,167851420,10730,10730,10730,10730,0
20241104,184600,167851420,10730,10730,10730,10730,0
20241104,184500,167851420,10730,10730,10730,10730,0
20241104,184400,167851420,10730,10730,10730,10730,0
20241104,184300,167851420,10730,10730,10730,10730,0
20241104,184200,167851420,10730,10730,10730,10730,0
20241104,184100,167851420,10730,10730,10730,10730,0
20241104,184000,167851420,10730,10730,10730,10730,0
20241104,183900,167851420,10730,10730,10730,10730,0
20241104,183800,167851420,10730,10730,10730,10730,0
20241104,183700,167851420,10730,10730,10730,10730,0
20241104,183600,167851420,10730,10730,10730,10730,0
20241104,183500,167851420,10730,10730,10730,10730,0
20241104,183400,167851420,10730,10730,10730,10730,0
20241104,183300,167851420,10730,10730,10730,10730,0
20241104,183200,167851420,10730,10730,10730,10730,0
20241104,183100,167851420,10730,10730,10730,10730,0
20241104,183000,167851420,10730,10730,10730,10730,0
20241104,182900,167851420,10730,10730,10730,10730,0
20241104,182800,167851420,10730,10730,10730,10730,0
20241104,182700,167851420,10730,10730,10730,10730,0
20241104,182600,167851420,10730,10730,10730,10730,220
20241104,182500,167851420,10730,10730,10730,10730,0
20241104,182400,167851420,10730,10730,10730,10730,0
20241104,182300,167851420,10730,10730,10730,10730,0
20241104,182200,167851420,10730,10730,10730,10730,0
20241104,182100,167851420,10730,10730,10730,10730,0
20241104,182000,167851420,10730,10730,10730,10730,0
20241104,181900,167851420,10730,10730,10730,10730,0
20241104,181800,167851420,10730,10730,10730,10730,0
20241104,181700,167851420,10730,10730,10730,10730,0
20241104,181600,167851420,10730,10730,10730,10730,0
20241104,181500,167851420,10730,10730,10730,10730,0
20241104,181400,167851420,10730,10730,10730,10730,0
20241104,181300,167851420,10730,10730,10730,10730,0
20241104,181200,167851420,10730,10730,10730,10730,0
20241104,181100,167851420,10730,10730,10730,10730,0
20241104,181000,167851420,10730,10730,10730,10730,0
20241104,180900,167851420,10730,10730,10730,10730,0
20241104,180800,167851420,10730,10730,10730,10730,0
20241104,180700,167851420,10730,10730,10730,10730,0
20241104,180600,167851420,10730,10730,10730,10730,0
20241104,180500,167851420,10730,10730,10730,10730,0
20241104,180400,167851420,10730,10730,10730,10730,0
20241104,180300,167851420,10730,10730,10730,10730,0
20241104,180200,167851420,10730,10730,10730,10730,0
20241104,180100,167851420,10730,10730,10730,10730,0
20241104,180000,167851420,10730,10730,10730,10730,0
20241104,175900,167851420,10730,10730,10730,10730,0
20241104,175800,167851420,10730,10730,10730,10730,0
20241104,175700,167851420,10730,10730,10730,10730,0
20241104,175600,167851420,10730,10730,10730,10730,220
20241104,175500,167851420,10730,10730,10730,10730,0
20241104,175400,167851420,10730,10730,10730,10730,0
20241104,175300,167851420,10730,10730,10730,10730,0
20241104,175200,167851420,10730,10730,10730,10730,0
20241104,175100,167851420,10730,10730,10730,10730,0
20241104,175000,167851420,10730,10730,10730,10730,0
20241104,174900,167851420,10730,10730,10730,10730,0
20241104,174800,167851420,10730,10730,10730,10730,0
20241104,174700,167851420,10730,10730,10730,10730,0
20241104,174600,167851420,10730,10730,10730,10730,0
20241104,174500,167851420,10730,10730,10730,10730,0
20241104,174400,167851420,10730,10730,10730,10730,0
20241104,174300,167851420,10730,10730,10730,10730,0
20241104,174200,167851420,10730,10730,10730,10730,0
20241104,174100,167851420,10730,10730,10730,10730,0
20241104,174000,167851420,10730,10730,10730,10730,0
20241104,173900,167851420,10730,10730,10730,10730,0
20241104,173800,167851420,10730,10730,10730,10730,0
20241104,173700,167851420,10730,10730,10730,10730,0
20241104,173600,167851420,10730,10730,10730,10730,0
20241104,173500,167851420,10730,10730,10730,10730,0
20241104,173400,167851420,10730,10730,10730,10730,0
20241104,173300,167851420,10730,10730,10730,10730,0
20241104,173200,167851420,10730,10730,10730,10730,0
20241104,173100,167851420,10730,10730,10730,10730,0
20241104,173000,167851420,10730,10730,10730,10730,0
20241104,172900,167851420,10730,10730,10730,10730,0
20241104,172800,167851420,10730,10730,10730,10730,0
20241104,172700,167851420,10730,10730,10730,10730,0
20241104,172600,167851420,10730,10730,10730,10730,220
20241104,172500,167851420,10730,10730,10730,10730,0
20241104,172400,167851420,10730,10730,10730,10730,0
20241104,172300,167851420,10730,10730,10730,10730,0
20241104,172200,167851420,10730,10730,10730,10730,0
20241104,172100,167851420,10730,10730,10730,10730,0
20241104,172000,167851420,10730,10730,10730,10730,0
20241104,171900,167851420,10730,10730,10730,10730,0
20241104,171800,167851420,10730,10730,10730,10730,0
20241104,171700,167851420,10730,10730,10730,10730,0
20241104,171600,167851420,10730,10730,10730,10730,0
20241104,171500,167851420,10730,10730,10730,10730,0
20241104,171400,167851420,10730,10730,10730,10730,0
20241104,171300,167851420,10730,10730,10730,10730,0
20241104,171200,167851420,10730,10730,10730,10730,0
20241104,171100,167851420,10730,10730,10730,10730,0
20241104,171000,167851420,10730,10730,10730,10730,0
20241104,170900,167851420,10730,10730,10730,10730,0
20241104,170800,167851420,10730,10730,10730,10730,0
20241104,170700,167851420,10730,10730,10730,10730,0
20241104,170600,167851420,10730,10730,10730,10730,0
20241104,170500,167851420,10730,10730,10730,10730,0
20241104,170400,167851420,10730,10730,10730,10730,0
20241104,170300,167851420,10730,10730,10730,10730,0
20241104,170200,167851420,10730,10730,10730,10730,0
20241104,170100,167851420,10730,10730,10730,10730,0
20241104,170000,167851420,10730,10730,10730,10730,0
20241104,165900,167851420,10730,10730,10730,10730,0
20241104,165800,167851420,10730,10730,10730,10730,0
20241104,165700,167851420,10730,10730,10730,10730,0
20241104,165600,167851420,10730,10730,10730,10730,220
20241104,165500,167851420,10730,10730,10730,10730,0
20241104,165400,167851420,10730,10730,10730,10730,0
20241104,165300,167851420,10730,10730,10730,10730,0
20241104,165200,167851420,10730,10730,10730,10730,0
20241104,165100,167851420,10730,10730,10730,10730,0
20241104,165000,167851420,10730,10730,10730,10730,0
20241104,164900,167851420,10730,10730,10730,10730,0
20241104,164800,167851420,10730,10730,10730,10730,0
20241104,164700,167851420,10730,10730,10730,10730,0
20241104,164600,167851420,10730,10730,10730,10730,0
20241104,164500,167851420,10730,10730,10730,10730,0
20241104,164400,167851420,10730,10730,10730,10730,0
20241104,164300,167851420,10730,10730,10730,10730,0
20241104,164200,167851420,10730,10730,10730,10730,0
20241104,164100,167851420,10730,10730,10730,10730,0
20241104,164000,167851420,10730,10730,10730,10730,0
20241104,163900,167851420,10730,10730,10730,10730,0
20241104,163800,167851420,10730,10730,10730,10730,0
20241104,163700,167851420,10730,10730,10730,10730,0
20241104,163600,167851420,10730,10730,10730,10730,0
20241104,163500,167851420,10730,10730,10730,10730,0
20241104,163400,167851420,10730,10730,10730,10730,0
20241104,163300,167851420,10730,10730,10730,10730,0
20241104,163200,167851420,10730,10730,10730,10730,0
20241104,163100,167851420,10730,10730,10730,10730,0
20241104,163000,167851420,10730,10730,10730,10730,0
20241104,162900,167851420,10730,10730,10730,10730,0
20241104,162800,167851420,10730,10730,10730,10730,0
20241104,162700,167851420,10730,10730,10730,10730,0
20241104,162600,167851420,10730,10730,10730,10730,220
20241104,162500,167851420,10730,10730,10730,10730,0
20241104,162400,167851420,10730,10730,10730,10730,0
20241104,162300,167851420,10730,10730,10730,10730,0
20241104,162200,167851420,10730,10730,10730,10730,0
20241104,162100,167851420,10730,10730,10730,10730,0
20241104,162000,167851420,10730,10730,10730,10730,0
20241104,161900,167851420,10730,10730,10730,10730,0
20241104,161800,167851420,10730,10730,10730,10730,0
20241104,161700,167851420,10730,10730,10730,10730,0
20241104,161600,167851420,10730,10730,10730,10730,0
20241104,161500,167851420,10730,10730,10730,10730,0
20241104,161400,167851420,10730,10730,10730,10730,0
20241104,161300,167851420,10730,10730,10730,10730,0
20241104,161200,167851420,10730,10730,10730,10730,0
20241104,161100,167851420,10730,10730,10730,10730,0
20241104,161000,167851420,10730,10730,10730,10730,0
20241104,160900,167851420,10730,10730,10730,10730,0
20241104,160800,167851420,10730,10730,10730,10730,0
20241104,160700,167851420,10730,10730,10730,10730,0
20241104,160600,167851420,10730,10730,10730,10730,0
20241104,160500,167851420,10730,10730,10730,10730,0
20241104,160400,167851420,10730,10730,10730,10730,0
20241104,160300,167851420,10730,10730,10730,10730,0
20241104,160200,167851420,10730,10730,10730,10730,0
20241104,160100,167851420,10730,10730,10730,10730,0
20241104,160000,167851420,10730,10730,10730,10730,0
20241104,155900,167851420,10730,10730,10730,10730,0
20241104,155800,167851420,10730,10730,10730,10730,0
20241104,155700,167851420,10730,10730,10730,10730,0
20241104,155600,167851420,10730,10730,10730,10730,220
20241104,155500,167851420,10730,10730,10730,10730,0
20241104,155400,167851420,10730,10730,10730,10730,0
20241104,155300,167851420,10730,10730,10730,10730,0
20241104,155200,167851420,10730,10730,10730,10730,0
20241104,155100,167851420,10730,10730,10730,10730,0
20241104,155000,167851420,10730,10730,10730,10730,0
20241104,154900,167851420,10730,10730,10730,10730,0
20241104,154800,167851420,10730,10730,10730,10730,0
20241104,154700,167851420,10730,10730,10730,10730,0
20241104,154600,167851420,10730,10730,10730,10730,0
20241104,154500,167851420,10730,10730,10730,10730,0
20241104,154400,167851420,10730,10730,10730,10730,0
20241104,154300,167851420,10730,10730,10730,10730,0
20241104,154200,167851420,10730,10730,10730,10730,0
20241104,154100,167851420,10730,10730,10730,10730,0
20241104,154000,167851420,10730,10730,10730,10730,0
20241104,153900,167851420,10730,10730,10730,10730,0
20241104,153800,167851420,10730,10730,10730,10730,0
20241104,153700,167851420,10730,10730,10730,10730,0
20241104,153600,167851420,10730,10730,10730,10730,0
20241104,153500,167851420,10730,10730,10730,10730,0
20241104,153400,167851420,10730,10730,10730,10730,0
20241104,153300,167851420,10730,10730,10730,10730,0
20241104,153200,167851420,10730,10730,10730,10730,0
20241104,153100,167851420,10730,10730,10730,10730,0
20241104,153000,167851420,10730,10730,10730,10730,220
20241104,152900,165490820,10720,10720,10720,10720,0
20241104,152800,165490820,10720,10720,10720,10720,0
20241104,152700,165490820,10720,10720,10720,10720,0
20241104,152600,165490820,10720,10720,10720,10720,0
20241104,152500,165490820,10720,10720,10720,10720,0
20241104,152400,165490820,10720,10720,10720,10720,0
20241104,152300,165490820,10720,10720,10720,10720,0
20241104,152200,165490820,10720,10720,10720,10720,0
20241104,152100,165490820,10720,10720,10720,10720,0
20241104,152000,165490820,10720,10720,10720,10720,0
20241104,151900,165490820,10720,10730,10730,10720,102
20241104,151800,164396470,10730,10730,10730,10730,0
20241104,151700,164396470,10730,10730,10730,10730,2
20241104,151600,164375010,10730,10730,10730,10730,16
20241104,151500,164203330,10730,10730,10730,10720,29
20241104,151400,163892170,10730,10720,10730,10720,46
20241104,151300,163398640,10720,10720,10730,10720,29
20241104,151200,163087670,10720,10720,10720,10720,24
20241104,151100,162830390,10710,10720,10730,10710,16
20241104,151000,162658870,10720,10720,10720,10710,31
20241104,150900,162326790,10720,10710,10720,10710,53
20241104,150800,161758640,10700,10700,10700,10700,5
20241104,150700,161705140,10710,10710,10710,10690,32
20241104,150600,161362960,10700,10700,10700,10700,4
20241104,150500,161320160,10700,10720,10730,10700,21
20241104,150400,161095130,10710,10710,10710,10700,51
20241104,150300,160548990,10730,10720,10730,10720,20
20241104,150200,160334470,10720,10720,10720,10720,4
20241104,150100,160291590,10730,10730,10730,10730,2
20241104,150000,160270130,10710,10710,10710,10710,47
20241104,145900,159766760,10710,10710,10710,10710,15
20241104,145800,159606110,10710,10690,10710,10690,124
20241104,145700,158280510,10690,10680,10690,10680,12
20241104,145600,158152310,10690,10690,10690,10690,20
20241104,145500,157938510,10700,10690,10700,10690,31
20241104,145400,157607060,10710,10710,10710,10710,0
20241104,145300,157607060,10710,10710,10710,10710,86
20241104,145200,156686000,10710,10720,10720,10710,217
20241104,145100,154360360,10730,10720,10730,10720,98
20241104,145000,153309790,10710,10700,10710,10700,164
20241104,144900,151553440,10700,10680,10700,10680,862
20241104,144800,142342060,10680,10680,10680,10680,14
20241104,144700,142192540,10690,10690,10690,10690,81
20241104,144600,141326650,10680,10680,10680,10680,23
20241104,144500,141081010,10690,10690,10690,10690,0
20241104,144400,141081010,10690,10680,10690,10680,67
20241104,144300,140365050,10690,10680,10690,10680,90
20241104,144200,139403160,10680,10670,10680,10670,35
20241104,144100,139029520,10670,10670,10670,10670,59
20241104,144000,138399990,10670,10660,10670,10660,24
20241104,143900,138143920,10650,10660,10660,10650,60
20241104,143800,137504340,10670,10670,10670,10660,44
20241104,143700,137035170,10670,10660,10670,10660,46
20241104,143600,136544560,10670,10670,10670,10670,17
20241104,143500,136363170,10680,10670,10680,10670,118
20241104,143400,135104060,10680,10680,10680,10680,21
20241104,143300,134879780,10690,10690,10690,10690,0
20241104,143200,134879780,10690,10680,10690,10680,44
20241104,143100,134409620,10670,10670,10670,10670,16
20241104,143000,134238900,10670,10660,10670,10660,19
20241104,142900,134036180,10670,10670,10670,10670,0
20241104,142800,134036180,10670,10670,10670,10670,6
20241104,142700,133972160,10670,10670,10670,10670,15
20241104,142600,133812110,10680,10680,10680,10680,0
20241104,142500,133812110,10680,10680,10680,10680,0
20241104,142400,133812110,10680,10650,10680,10650,81
20241104,142300,132948130,10650,10650,10650,10650,21
20241104,142200,132724480,10650,10650,10650,10650,0
20241104,142100,132724480,10650,10650,10650,10650,1
20241104,142000,132713830,10650,10650,10650,10650,2
20241104,141900,132692530,10670,10670,10670,10670,0
20241104,141800,132692530,10670,10670,10670,10670,0
20241104,141700,132692530,10670,10670,10670,10670,0
20241104,141600,132692530,10670,10670,10670,10670,0
20241104,141500,132692530,10670,10670,10670,10670,4
20241104,141400,132649850,10680,10680,10680,10680,0
20241104,141300,132649850,10680,10670,10680,10670,8
20241104,141200,132564470,10680,10650,10680,10650,35
20241104,141100,132191560,10670,10670,10670,10670,0
20241104,141000,132191560,10670,10670,10670,10670,0
20241104,140900,132191560,10670,10670,10670,10670,0
20241104,140800,132191560,10670,10670,10670,10670,0
20241104,140700,132191560,10670,10670,10670,10670,0
20241104,140600,132191560,10670,10650,10670,10650,24
20241104,140500,131935940,10650,10650,10650,10650,23
20241104,140400,131690990,10670,10670,10670,10670,0
20241104,140300,131690990,10670,10650,10670,10650,121
20241104,140200,130401980,10640,10640,10640,10640,6
20241104,140100,130338140,10650,10650,10650,10650,0
20241104,140000,130338140,10650,10650,10650,10650,0
20241104,135900,130338140,10650,10650,10650,10650,0
20241104,135800,130338140,10650,10660,10660,10650,19
20241104,135700,130135640,10680,10680,10680,10680,0
20241104,135600,130135640,10680,10680,10680,10680,0
20241104,135500,130135640,10680,10680,10680,10680,0
20241104,135400,130135640,10680,10680,10680,10680,0
20241104,135300,130135640,10680,10680,10680,10680,0
20241104,135200,130135640,10680,10680,10680,10680,0
20241104,135100,130135640,10680,10660,10680,10660,4
20241104,135000,130092940,10660,10640,10660,10640,105
20241104,134900,128974630,10650,10650,10650,10650,0
20241104,134800,128974630,10650,10650,10650,10650,6
20241104,134700,128910730,10650,10650,10650,10650,0
20241104,134600,128910730,10650,10650,10650,10650,0
20241104,134500,128910730,10650,10650,10650,10650,2
20241104,134400,128889430,10650,10650,10650,10650,0
20241104,134300,128889430,10650,10650,10650,10650,0
20241104,134200,128889430,10650,10650,10650,10650,0
20241104,134100,128889430,10650,10650,10650,10650,0
20241104,134000,128889430,10650,10650,10650,10650,0
20241104,133900,128889430,10650,10650,10650,10650,0
20241104,133800,128889430,10650,10650,10650,10650,0
20241104,133700,128889430,10650,10650,10650,10650,0
20241104,133600,128889430,10650,10650,10650,10650,0
20241104,133500,128889430,10650,10650,10650,10650,0
20241104,133400,128889430,10650,10650,10650,10650,2
20241104,133300,128868130,10650,10650,10650,10650,8
20241104,133200,128782930,10620,10620,10620,10620,0
20241104,133100,128782930,10620,10620,10620,10620,0
20241104,133000,128782930,10620,10620,10620,10620,4
20241104,132900,128740450,10660,10660,10660,10660,0
20241104,132800,128740450,10660,10660,10660,10660,15
20241104,132700,128580550,10660,10660,10660,10660,0
20241104,132600,128580550,10660,10660,10660,10660,39
20241104,132500,128164810,10680,10680,10680,10680,0
20241104,132400,128164810,10680,10700,10700,10680,6
20241104,132300,128100670,10690,10650,10690,10640,96
20241104,132200,127076430,10630,10630,10630,10630,47
20241104,132100,126576820,10630,10630,10630,10630,14
20241104,132000,126428000,10630,10630,10630,10630,0
20241104,131900,126428000,10630,10630,10630,10630,26
20241104,131800,126151620,10630,10630,10630,10630,25
20241104,131700,125885870,10660,10660,10660,10660,0
20241104,131600,125885870,10660,10660,10660,10660,0
20241104,131500,125885870,10660,10660,10660,10660,0
20241104,131400,125885870,10660,10660,10660,10660,8
20241104,131300,125800590,10660,10660,10660,10660,22
20241104,131200,125566070,10660,10670,10670,10660,6
20241104,131100,125502100,10670,10670,10670,10670,1
20241104,131000,125491430,10680,10680,10680,10680,5
20241104,130900,125438030,10690,10650,10690,10650,100
20241104,130800,124371770,10640,10640,10640,10640,0
20241104,130700,124371770,10640,10640,10640,10640,32
20241104,130600,124031290,10650,10650,10650,10650,0
20241104,130500,124031290,10650,10650,10650,10650,2
20241104,130400,124009990,10650,10630,10650,10630,114
20241104,130300,122797190,10630,10630,10630,10630,17
20241104,130200,122616480,10630,10630,10630,10630,0
20241104,130100,122616480,10630,10630,10630,10630,15
20241104,130000,122457030,10630,10640,10640,10630,44
20241104,125900,121989080,10630,10630,10630,10630,0
20241104,125800,121989080,10630,10630,10630,10630,29
20241104,125700,121680810,10630,10630,10630,10630,5
20241104,125600,121627660,10630,10630,10630,10630,0
20241104,125500,121627660,10630,10630,10630,10630,0
20241104,125400,121627660,10630,10620,10630,10620,33
20241104,125300,121277080,10610,10610,10610,10610,36
20241104,125200,120895120,10610,10610,10610,10610,0
20241104,125100,120895120,10610,10610,10610,10610,0
20241104,125000,120895120,10610,10610,10610,10610,90
20241104,124900,119940220,10620,10620,10620,10620,0
20241104,124800,119940220,10620,10620,10620,10620,0
20241104,124700,119940220,10620,10620,10620,10620,62
20241104,124600,119281780,10630,10630,10630,10630,14
20241104,124500,119132960,10650,10650,10650,10650,0
20241104,124400,119132960,10650,10650,10650,10650,1
20241104,124300,119122310,10640,10650,10650,10640,58
20241104,124200,118505140,10670,10670,10670,10670,0
20241104,124100,118505140,10670,10670,10670,10670,0
20241104,124000,118505140,10670,10670,10670,10670,0
20241104,123900,118505140,10670,10670,10670,10670,65
20241104,123800,117811590,10680,10690,10690,10680,118
20241104,123700,116550970,10690,10690,10690,10690,0
20241104,123600,116550970,10690,10690,10690,10690,24
20241104,123500,116294410,10690,10690,10690,10690,88
20241104,123400,115353690,10680,10680,10680,10670,83
20241104,123300,114467410,10680,10620,10680,10620,910
20241104,123200,104757160,10620,10620,10620,10620,5
20241104,123100,104704060,10630,10630,10630,10630,8
20241104,123000,104619020,10640,10610,10640,10610,15
20241104,122900,104459650,10600,10600,10600,10600,12
20241104,122800,104332450,10610,10610,10610,10610,23
20241104,122700,104088420,10610,10610,10610,10610,17
20241104,122600,103908050,10610,10610,10610,10610,0
20241104,122500,103908050,10610,10610,10610,10610,15
20241104,122400,103748900,10610,10610,10620,10610,43
20241104,122300,103292650,10600,10600,10600,10600,0
20241104,122200,103292650,10600,10600,10600,10600,0
20241104,122100,103292650,10600,10600,10600,10600,41
20241104,122000,102858050,10600,10600,10600,10600,46
20241104,121900,102370450,10590,10590,10590,10590,0
20241104,121800,102370450,10590,10590,10590,10590,23
20241104,121700,102126880,10600,10610,10610,10600,13
20241104,121600,101988980,10620,10620,10620,10620,0
20241104,121500,101988980,10620,10620,10620,10620,0
20241104,121400,101988980,10620,10620,10620,10620,17
20241104,121300,101808440,10620,10620,10620,10620,33
20241104,121200,101457980,10620,10610,10620,10610,9
20241104,121100,101362480,10610,10610,10610,10610,5
20241104,121000,101309430,10600,10600,10610,10600,62
20241104,120900,100651880,10610,10610,10610,10610,21
20241104,120800,100429070,10610,10610,10610,10610,1
20241104,120700,100418460,10610,10600,10620,10600,96
20241104,120600,99399540,10580,10580,10580,10580,49
20241104,120500,98881120,10600,10600,10600,10600,0
20241104,120400,98881120,10600,10570,10600,10570,4
20241104,120300,98838810,10570,10560,10570,10560,71
20241104,120200,98088600,10560,10560,10560,10560,8
20241104,120100,98004120,10570,10570,10570,10570,0
20241104,120000,98004120,10570,10570,10570,10570,19
20241104,115900,97803290,10570,10570,10570,10570,37
20241104,115800,97412200,10570,10570,10570,10570,12
20241104,115700,97285360,10570,10570,10570,10570,0
20241104,115600,97285360,10570,10570,10570,10570,48
20241104,115500,96778000,10570,10570,10570,10570,0
20241104,115400,96778000,10570,10570,10570,10570,0
20241104,115300,96778000,10570,10570,10570,10570,10
20241104,115200,96672300,10570,10570,10570,10570,25
20241104,115100,96408050,10590,10590,10590,10590,0
20241104,115000,96408050,10590,10590,10590,10590,5
20241104,114900,96355100,10620,10620,10620,10620,0
20241104,114800,96355100,10620,10620,10620,10620,0
20241104,114700,96355100,10620,10620,10620,10620,0
20241104,114600,96355100,10620,10620,10620,10620,1
20241104,114500,96344480,10590,10590,10590,10590,68
20241104,114400,95624360,10580,10590,10590,10580,26
20241104,114300,95349120,10610,10610,10610,10610,0
20241104,114200,95349120,10610,10610,10610,10610,7
20241104,114100,95274850,10620,10620,10620,10620,0
20241104,114000,95274850,10620,10620,10620,10620,0
20241104,113900,95274850,10620,10620,10620,10620,0
20241104,113800,95274850,10620,10580,10620,10570,115
20241104,113700,94057360,10590,10590,10590,10590,0
20241104,113600,94057360,10590,10580,10590,10580,8
20241104,113500,93972700,10580,10560,10580,10560,106
20241104,113400,92853260,10570,10520,10570,10500,544
20241104,113300,87133920,10550,10580,10580,10550,40
20241104,113200,86711550,10580,10580,10580,10580,0
20241104,113100,86711550,10580,10580,10580,10580,7
20241104,113000,86637490,10590,10590,10590,10590,1
20241104,112900,86626900,10600,10600,10600,10600,2
20241104,112800,86605700,10580,10590,10590,10580,431
20241104,112700,82041940,10600,10590,10600,10590,120
20241104,112600,80770800,10590,10590,10590,10590,13
20241104,112500,80633130,10620,10620,10620,10620,0
20241104,112400,80633130,10620,10620,10620,10620,0
20241104,112300,80633130,10620,10620,10620,10620,1
20241104,112200,80622510,10630,10630,10630,10630,0
20241104,112100,80622510,10630,10620,10630,10620,396
20241104,112000,76416800,10620,10620,10620,10620,13
20241104,111900,76278740,10630,10630,10630,10630,0
20241104,111800,76278740,10630,10630,10630,10630,102
20241104,111700,75194480,10620,10620,10620,10620,12
20241104,111600,75067040,10630,10630,10630,10630,0
20241104,111500,75067040,10630,10630,10630,10630,0
20241104,111400,75067040,10630,10600,10630,10600,52
20241104,111300,74515190,10590,10600,10600,10590,63
20241104,111200,73848010,10610,10610,10610,10610,1
20241104,111100,73837400,10620,10620,10620,10620,0
20241104,111000,73837400,10620,10620,10620,10620,9
20241104,110900,73741820,10650,10650,10650,10650,0
20241104,110800,73741820,10650,10650,10650,10650,0
20241104,110700,73741820,10650,10650,10650,10650,0
20241104,110600,73741820,10650,10590,10650,10590,97
20241104,110500,72712550,10580,10580,10580,10580,26
20241104,110400,72437470,10590,10590,10590,10590,15
20241104,110300,72278620,10610,10610,10610,10610,0
20241104,110200,72278620,10610,10610,10610,10610,27
20241104,110100,71992150,10620,10620,10620,10620,0
20241104,110000,71992150,10620,10620,10620,10620,15
20241104,105900,71832850,10630,10630,10630,10630,0
20241104,105800,71832850,10630,10620,10630,10620,46
20241104,105700,71344310,10620,10620,10620,10620,1
20241104,105600,71333690,10630,10630,10630,10630,40
20241104,105500,70908490,10620,10620,10620,10620,27
20241104,105400,70621750,10630,10630,10630,10630,40
20241104,105300,70196550,10640,10640,10640,10640,2
20241104,105200,70175270,10640,10640,10640,10640,38
20241104,105100,69770950,10640,10640,10640,10640,8
20241104,105000,69685830,10640,10630,10640,10630,38
20241104,104900,69281660,10630,10610,10630,10610,118
20241104,104800,68028910,10600,10610,10610,10600,44
20241104,104700,67562320,10630,10630,10630,10630,0
20241104,104600,67562320,10630,10630,10630,10630,1
20241104,104500,67551690,10630,10630,10630,10630,1
20241104,104400,67541060,10650,10650,10650,10650,1
20241104,104300,67530410,10640,10640,10640,10640,0
20241104,104200,67530410,10640,10640,10640,10640,3
20241104,104100,67498490,10670,10620,10670,10620,53
20241104,104000,66934380,10620,10630,10630,10620,24
20241104,103900,66679490,10630,10630,10630,10630,29
20241104,103800,66371220,10640,10640,10640,10640,0
20241104,103700,66371220,10640,10640,10640,10640,0
20241104,103600,66371220,10640,10590,10640,10580,973
20241104,103500,56076140,10620,10570,10620,10570,367
20241104,103400,52186710,10590,10590,10590,10590,30
20241104,103300,51869010,10610,10610,10610,10610,24
20241104,103200,51614370,10610,10610,10610,10610,41
20241104,103100,51179360,10610,10610,10610,10610,19
20241104,103000,50977770,10620,10620,10620,10620,0
20241104,102900,50977770,10620,10620,10620,10620,1
20241104,102800,50967150,10620,10620,10620,10620,11
20241104,102700,50850330,10620,10620,10620,10620,2
20241104,102600,50829090,10680,10560,10680,10560,266
20241104,102500,48003410,10560,10550,10560,10550,38
20241104,102400,47602260,10550,10550,10550,10550,2
20241104,102300,47581160,10550,10550,10550,10550,0
20241104,102200,47581160,10550,10540,10550,10540,44
20241104,102100,47117220,10550,10550,10550,10550,0
20241104,102000,47117220,10550,10550,10550,10550,0
20241104,101900,47117220,10550,10550,10550,10550,49
20241104,101800,46600270,10530,10530,10530,10530,18
20241104,101700,46410730,10530,10540,10540,10530,39
20241104,101600,45999720,10530,10530,10530,10530,12
20241104,101500,45873360,10530,10510,10530,10510,74
20241104,101400,45095320,10500,10520,10520,10500,307
20241104,101300,41868990,10550,10550,10550,10550,0
20241104,101200,41868990,10550,10550,10550,10550,0
20241104,101100,41868990,10550,10550,10550,10550,0
20241104,101000,41868990,10550,10550,10550,10550,14
20241104,100900,41721290,10570,10570,10570,10570,100
20241104,100800,40664290,10560,10550,10560,10550,156
20241104,100700,39017700,10530,10540,10540,10530,10
20241104,100600,38912390,10520,10520,10520,10520,26
20241104,100500,38638870,10520,10520,10520,10520,151
20241104,100400,37050350,10520,10520,10520,10520,57
20241104,100300,36450710,10550,10550,10550,10550,0
20241104,100200,36450710,10550,10550,10550,10550,0
20241104,100100,36450710,10550,10550,10550,10550,1
20241104,100000,36440160,10550,10570,10570,10550,81
20241104,095900,35585190,10570,10570,10570,10570,16
20241104,095800,35416070,10570,10570,10570,10570,13
20241104,095700,35278660,10550,10550,10550,10550,0
20241104,095600,35278660,10550,10550,10550,10550,18
20241104,095500,35088760,10560,10580,10580,10560,12
20241104,095400,34961900,10590,10590,10590,10590,0
20241104,095300,34961900,10590,10590,10590,10590,22
20241104,095200,34728920,10610,10610,10610,10610,9
20241104,095100,34633430,10610,10550,10610,10550,90
20241104,095000,33682420,10580,10580,10580,10580,0
20241104,094900,33682420,10580,10580,10580,10580,0
20241104,094800,33682420,10580,10570,10580,10570,55
20241104,094700,33101020,10560,10460,10560,10460,721
20241104,094600,25508230,10450,10450,10450,10450,1
20241104,094500,25497780,10480,10480,10480,10480,1
20241104,094400,25487300,10430,10430,10430,10430,28
20241104,094300,25195260,10410,10400,10410,10400,128
20241104,094200,23863710,10370,10370,10370,10370,0
20241104,094100,23863710,10370,10370,10370,10370,16
20241104,094000,23697790,10370,10370,10370,10370,3
20241104,093900,23666680,10370,10370,10370,10370,13
20241104,093800,23531870,10380,10380,10380,10380,124
20241104,093700,22244750,10450,10420,10450,10420,101
20241104,093600,21189510,10420,10420,10420,10420,230
20241104,093500,18792910,10480,10480,10480,10480,0
20241104,093400,18792910,10480,10480,10480,10480,0
20241104,093300,18792910,10480,10480,10480,10480,0
20241104,093200,18792910,10480,10480,10480,10480,0
20241104,093100,18792910,10480,10480,10480,10480,0
20241104,093000,18792910,10480,10480,10480,10480,0
20241104,092900,18792910,10480,10480,10480,10480,41
20241104,092800,18363230,10480,10480,10480,10480,0
20241104,092700,18363230,10480,10480,10480,10480,40
20241104,092600,17944030,10470,10470,10470,10470,38
20241104,092500,17546170,10500,10500,10500,10500,0
20241104,092400,17546170,10500,10510,10510,10490,102
20241104,092300,16475940,10500,10510,10510,10500,372
20241104,092200,12567990,10550,10550,10550,10550,0
20241104,092100,12567990,10550,10540,10550,10530,64
20241104,092000,11893190,10530,10520,10530,10520,81
20241104,091900,11040810,10530,10530,10530,10530,1
20241104,091800,11030280,10580,10580,10580,10580,0
20241104,091700,11030280,10580,10580,10580,10580,0
20241104,091600,11030280,10580,10580,10580,10580,0
20241104,091500,11030280,10580,10580,10580,10580,0
20241104,091400,11030280,10580,10580,10580,10580,0
20241104,091300,11030280,10580,10500,10580,10500,161
20241104,091200,9336830,10510,10540,10560,10310,781
20241104,091100,1109050,10590,10590,10590,10590,0
20241104,091000,1109050,10590,10590,10590,10590,0
20241104,090900,1109050,10590,10590,10590,10590,0
20241104,090800,1109050,10590,10590,10590,10590,0
20241104,090700,1109050,10590,10590,10590,10590,0
20241104,090600,1109050,10590,10590,10590,10590,0
20241104,090500,1109050,10590,10590,10590,10590,6
20241104,090400,1045510,10590,10590,10590,10590,34
20241104,090300,685450,10600,10590,10600,10590,22
20241104,090200,452380,10540,10540,10540,10540,0
20241104,090100,452380,10540,10540,10540,10540,1
20241104,090000,441840,10520,10520,10520,10520,42