KissMeData/101530/min/candle-20241101.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241101,200400,9268511440,6160,6160,6160,6160,8415
20241101,200300,9268511440,6160,6160,6160,6160,0
20241101,200200,9268511440,6160,6160,6160,6160,0
20241101,200100,9268511440,6160,6160,6160,6160,0
20241101,200000,9268511440,6160,6160,6160,6160,0
20241101,195900,9268511440,6160,6160,6160,6160,0
20241101,195800,9268511440,6160,6160,6160,6160,0
20241101,195700,9268511440,6160,6160,6160,6160,0
20241101,195600,9268511440,6160,6160,6160,6160,0
20241101,195500,9268511440,6160,6160,6160,6160,0
20241101,195400,9268511440,6160,6160,6160,6160,0
20241101,195300,9268511440,6160,6160,6160,6160,0
20241101,195200,9268511440,6160,6160,6160,6160,0
20241101,195100,9268511440,6160,6160,6160,6160,0
20241101,195000,9268511440,6160,6160,6160,6160,0
20241101,194900,9268511440,6160,6160,6160,6160,0
20241101,194800,9268511440,6160,6160,6160,6160,0
20241101,194700,9268511440,6160,6160,6160,6160,0
20241101,194600,9268511440,6160,6160,6160,6160,0
20241101,194500,9268511440,6160,6160,6160,6160,0
20241101,194400,9268511440,6160,6160,6160,6160,0
20241101,194300,9268511440,6160,6160,6160,6160,0
20241101,194200,9268511440,6160,6160,6160,6160,0
20241101,194100,9268511440,6160,6160,6160,6160,0
20241101,194000,9268511440,6160,6160,6160,6160,0
20241101,193900,9268511440,6160,6160,6160,6160,0
20241101,193800,9268511440,6160,6160,6160,6160,0
20241101,193700,9268511440,6160,6160,6160,6160,0
20241101,193600,9268511440,6160,6160,6160,6160,0
20241101,193500,9268511440,6160,6160,6160,6160,0
20241101,193400,9268511440,6160,6160,6160,6160,8415
20241101,193300,9268511440,6160,6160,6160,6160,0
20241101,193200,9268511440,6160,6160,6160,6160,0
20241101,193100,9268511440,6160,6160,6160,6160,0
20241101,193000,9268511440,6160,6160,6160,6160,0
20241101,192900,9268511440,6160,6160,6160,6160,0
20241101,192800,9268511440,6160,6160,6160,6160,0
20241101,192700,9268511440,6160,6160,6160,6160,0
20241101,192600,9268511440,6160,6160,6160,6160,0
20241101,192500,9268511440,6160,6160,6160,6160,0
20241101,192400,9268511440,6160,6160,6160,6160,0
20241101,192300,9268511440,6160,6160,6160,6160,0
20241101,192200,9268511440,6160,6160,6160,6160,0
20241101,192100,9268511440,6160,6160,6160,6160,0
20241101,192000,9268511440,6160,6160,6160,6160,0
20241101,191900,9268511440,6160,6160,6160,6160,0
20241101,191800,9268511440,6160,6160,6160,6160,0
20241101,191700,9268511440,6160,6160,6160,6160,0
20241101,191600,9268511440,6160,6160,6160,6160,0
20241101,191500,9268511440,6160,6160,6160,6160,0
20241101,191400,9268511440,6160,6160,6160,6160,0
20241101,191300,9268511440,6160,6160,6160,6160,0
20241101,191200,9268511440,6160,6160,6160,6160,0
20241101,191100,9268511440,6160,6160,6160,6160,0
20241101,191000,9268511440,6160,6160,6160,6160,0
20241101,190900,9268511440,6160,6160,6160,6160,0
20241101,190800,9268511440,6160,6160,6160,6160,0
20241101,190700,9268511440,6160,6160,6160,6160,0
20241101,190600,9268511440,6160,6160,6160,6160,0
20241101,190500,9268511440,6160,6160,6160,6160,0
20241101,190400,9268511440,6160,6160,6160,6160,8415
20241101,190300,9268511440,6160,6160,6160,6160,0
20241101,190200,9268511440,6160,6160,6160,6160,0
20241101,190100,9268511440,6160,6160,6160,6160,0
20241101,190000,9268511440,6160,6160,6160,6160,0
20241101,185900,9268511440,6160,6160,6160,6160,0
20241101,185800,9268511440,6160,6160,6160,6160,0
20241101,185700,9268511440,6160,6160,6160,6160,0
20241101,185600,9268511440,6160,6160,6160,6160,0
20241101,185500,9268511440,6160,6160,6160,6160,0
20241101,185400,9268511440,6160,6160,6160,6160,0
20241101,185300,9268511440,6160,6160,6160,6160,0
20241101,185200,9268511440,6160,6160,6160,6160,0
20241101,185100,9268511440,6160,6160,6160,6160,0
20241101,185000,9268511440,6160,6160,6160,6160,0
20241101,184900,9268511440,6160,6160,6160,6160,0
20241101,184800,9268511440,6160,6160,6160,6160,0
20241101,184700,9268511440,6160,6160,6160,6160,0
20241101,184600,9268511440,6160,6160,6160,6160,0
20241101,184500,9268511440,6160,6160,6160,6160,0
20241101,184400,9268511440,6160,6160,6160,6160,0
20241101,184300,9268511440,6160,6160,6160,6160,0
20241101,184200,9268511440,6160,6160,6160,6160,0
20241101,184100,9268511440,6160,6160,6160,6160,0
20241101,184000,9268511440,6160,6160,6160,6160,0
20241101,183900,9268511440,6160,6160,6160,6160,0
20241101,183800,9268511440,6160,6160,6160,6160,0
20241101,183700,9268511440,6160,6160,6160,6160,0
20241101,183600,9268511440,6160,6160,6160,6160,0
20241101,183500,9268511440,6160,6160,6160,6160,0
20241101,183400,9268511440,6160,6160,6160,6160,8415
20241101,183300,9268511440,6160,6160,6160,6160,0
20241101,183200,9268511440,6160,6160,6160,6160,0
20241101,183100,9268511440,6160,6160,6160,6160,0
20241101,183000,9268511440,6160,6160,6160,6160,0
20241101,182900,9268511440,6160,6160,6160,6160,0
20241101,182800,9268511440,6160,6160,6160,6160,0
20241101,182700,9268511440,6160,6160,6160,6160,0
20241101,182600,9268511440,6160,6160,6160,6160,0
20241101,182500,9268511440,6160,6160,6160,6160,0
20241101,182400,9268511440,6160,6160,6160,6160,0
20241101,182300,9268511440,6160,6160,6160,6160,0
20241101,182200,9268511440,6160,6160,6160,6160,0
20241101,182100,9268511440,6160,6160,6160,6160,0
20241101,182000,9268511440,6160,6160,6160,6160,0
20241101,181900,9268511440,6160,6160,6160,6160,0
20241101,181800,9268511440,6160,6160,6160,6160,0
20241101,181700,9268511440,6160,6160,6160,6160,0
20241101,181600,9268511440,6160,6160,6160,6160,0
20241101,181500,9268511440,6160,6160,6160,6160,0
20241101,181400,9268511440,6160,6160,6160,6160,0
20241101,181300,9268511440,6160,6160,6160,6160,0
20241101,181200,9268511440,6160,6160,6160,6160,0
20241101,181100,9268511440,6160,6160,6160,6160,0
20241101,181000,9268511440,6160,6160,6160,6160,0
20241101,180900,9268511440,6160,6160,6160,6160,0
20241101,180800,9268511440,6160,6160,6160,6160,0
20241101,180700,9268511440,6160,6160,6160,6160,0
20241101,180600,9268511440,6160,6160,6160,6160,0
20241101,180500,9268511440,6160,6160,6160,6160,0
20241101,180400,9268511440,6160,6160,6160,6160,8415
20241101,180300,9268511440,6160,6160,6160,6160,0
20241101,180200,9268511440,6160,6160,6160,6160,0
20241101,180100,9268511440,6160,6160,6160,6160,0
20241101,180000,9268511440,6160,6160,6160,6160,0
20241101,175900,9268511440,6160,6160,6160,6160,0
20241101,175800,9268511440,6160,6160,6160,6160,0
20241101,175700,9268511440,6160,6160,6160,6160,0
20241101,175600,9268511440,6160,6160,6160,6160,0
20241101,175500,9268511440,6160,6160,6160,6160,0
20241101,175400,9268511440,6160,6160,6160,6160,0
20241101,175300,9268511440,6160,6160,6160,6160,0
20241101,175200,9268511440,6160,6160,6160,6160,0
20241101,175100,9268511440,6160,6160,6160,6160,0
20241101,175000,9268511440,6160,6160,6160,6160,0
20241101,174900,9268511440,6160,6160,6160,6160,0
20241101,174800,9268511440,6160,6160,6160,6160,0
20241101,174700,9268511440,6160,6160,6160,6160,0
20241101,174600,9268511440,6160,6160,6160,6160,0
20241101,174500,9268511440,6160,6160,6160,6160,0
20241101,174400,9268511440,6160,6160,6160,6160,0
20241101,174300,9268511440,6160,6160,6160,6160,0
20241101,174200,9268511440,6160,6160,6160,6160,0
20241101,174100,9268511440,6160,6160,6160,6160,0
20241101,174000,9268511440,6160,6160,6160,6160,0
20241101,173900,9268511440,6160,6160,6160,6160,0
20241101,173800,9268511440,6160,6160,6160,6160,0
20241101,173700,9268511440,6160,6160,6160,6160,0
20241101,173600,9268511440,6160,6160,6160,6160,0
20241101,173500,9268511440,6160,6160,6160,6160,0
20241101,173400,9268511440,6160,6160,6160,6160,8415
20241101,173300,9268511440,6160,6160,6160,6160,0
20241101,173200,9268511440,6160,6160,6160,6160,0
20241101,173100,9268511440,6160,6160,6160,6160,0
20241101,173000,9268511440,6160,6160,6160,6160,0
20241101,172900,9268511440,6160,6160,6160,6160,0
20241101,172800,9268511440,6160,6160,6160,6160,0
20241101,172700,9268511440,6160,6160,6160,6160,0
20241101,172600,9268511440,6160,6160,6160,6160,0
20241101,172500,9268511440,6160,6160,6160,6160,0
20241101,172400,9268511440,6160,6160,6160,6160,0
20241101,172300,9268511440,6160,6160,6160,6160,0
20241101,172200,9268511440,6160,6160,6160,6160,0
20241101,172100,9268511440,6160,6160,6160,6160,0
20241101,172000,9268511440,6160,6160,6160,6160,0
20241101,171900,9268511440,6160,6160,6160,6160,0
20241101,171800,9268511440,6160,6160,6160,6160,0
20241101,171700,9268511440,6160,6160,6160,6160,0
20241101,171600,9268511440,6160,6160,6160,6160,0
20241101,171500,9268511440,6160,6160,6160,6160,0
20241101,171400,9268511440,6160,6160,6160,6160,0
20241101,171300,9268511440,6160,6160,6160,6160,0
20241101,171200,9268511440,6160,6160,6160,6160,0
20241101,171100,9268511440,6160,6160,6160,6160,0
20241101,171000,9268511440,6160,6160,6160,6160,0
20241101,170900,9268511440,6160,6160,6160,6160,0
20241101,170800,9268511440,6160,6160,6160,6160,0
20241101,170700,9268511440,6160,6160,6160,6160,0
20241101,170600,9268511440,6160,6160,6160,6160,0
20241101,170500,9268511440,6160,6160,6160,6160,0
20241101,170400,9268511440,6160,6160,6160,6160,8415
20241101,170300,9268511440,6160,6160,6160,6160,0
20241101,170200,9268511440,6160,6160,6160,6160,0
20241101,170100,9268511440,6160,6160,6160,6160,0
20241101,170000,9268511440,6160,6160,6160,6160,0
20241101,165900,9268511440,6160,6160,6160,6160,0
20241101,165800,9268511440,6160,6160,6160,6160,0
20241101,165700,9268511440,6160,6160,6160,6160,0
20241101,165600,9268511440,6160,6160,6160,6160,0
20241101,165500,9268511440,6160,6160,6160,6160,0
20241101,165400,9268511440,6160,6160,6160,6160,0
20241101,165300,9268511440,6160,6160,6160,6160,0
20241101,165200,9268511440,6160,6160,6160,6160,0
20241101,165100,9268511440,6160,6160,6160,6160,0
20241101,165000,9268511440,6160,6160,6160,6160,0
20241101,164900,9268511440,6160,6160,6160,6160,0
20241101,164800,9268511440,6160,6160,6160,6160,0
20241101,164700,9268511440,6160,6160,6160,6160,0
20241101,164600,9268511440,6160,6160,6160,6160,0
20241101,164500,9268511440,6160,6160,6160,6160,0
20241101,164400,9268511440,6160,6160,6160,6160,0
20241101,164300,9268511440,6160,6160,6160,6160,0
20241101,164200,9268511440,6160,6160,6160,6160,0
20241101,164100,9268511440,6160,6160,6160,6160,0
20241101,164000,9268511440,6160,6160,6160,6160,0
20241101,163900,9268511440,6160,6160,6160,6160,0
20241101,163800,9268511440,6160,6160,6160,6160,0
20241101,163700,9268511440,6160,6160,6160,6160,0
20241101,163600,9268511440,6160,6160,6160,6160,0
20241101,163500,9268511440,6160,6160,6160,6160,0
20241101,163400,9268511440,6160,6160,6160,6160,8415
20241101,163300,9268511440,6160,6160,6160,6160,0
20241101,163200,9268511440,6160,6160,6160,6160,0
20241101,163100,9268511440,6160,6160,6160,6160,0
20241101,163000,9268511440,6160,6160,6160,6160,0
20241101,162900,9268511440,6160,6160,6160,6160,0
20241101,162800,9268511440,6160,6160,6160,6160,0
20241101,162700,9268511440,6160,6160,6160,6160,0
20241101,162600,9268511440,6160,6160,6160,6160,0
20241101,162500,9268511440,6160,6160,6160,6160,0
20241101,162400,9268511440,6160,6160,6160,6160,0
20241101,162300,9268511440,6160,6160,6160,6160,0
20241101,162200,9268511440,6160,6160,6160,6160,0
20241101,162100,9268511440,6160,6160,6160,6160,0
20241101,162000,9268511440,6160,6160,6160,6160,0
20241101,161900,9268511440,6160,6160,6160,6160,0
20241101,161800,9268511440,6160,6160,6160,6160,0
20241101,161700,9268511440,6160,6160,6160,6160,0
20241101,161600,9268511440,6160,6160,6160,6160,0
20241101,161500,9268511440,6160,6160,6160,6160,0
20241101,161400,9268511440,6160,6160,6160,6160,0
20241101,161300,9268511440,6160,6160,6160,6160,0
20241101,161200,9268511440,6160,6160,6160,6160,0
20241101,161100,9268511440,6160,6160,6160,6160,0
20241101,161000,9268511440,6160,6160,6160,6160,0
20241101,160900,9268511440,6160,6160,6160,6160,0
20241101,160800,9268511440,6160,6160,6160,6160,0
20241101,160700,9268511440,6160,6160,6160,6160,0
20241101,160600,9268511440,6160,6160,6160,6160,0
20241101,160500,9268511440,6160,6160,6160,6160,0
20241101,160400,9268511440,6160,6160,6160,6160,8415
20241101,160300,9268511440,6160,6160,6160,6160,0
20241101,160200,9268511440,6160,6160,6160,6160,0
20241101,160100,9268511440,6160,6160,6160,6160,0
20241101,160000,9268511440,6160,6160,6160,6160,0
20241101,155900,9268511440,6160,6160,6160,6160,0
20241101,155800,9268511440,6160,6160,6160,6160,0
20241101,155700,9268511440,6160,6160,6160,6160,0
20241101,155600,9268511440,6160,6160,6160,6160,0
20241101,155500,9268511440,6160,6160,6160,6160,0
20241101,155400,9268511440,6160,6160,6160,6160,0
20241101,155300,9268511440,6160,6160,6160,6160,0
20241101,155200,9268511440,6160,6160,6160,6160,0
20241101,155100,9268511440,6160,6160,6160,6160,0
20241101,155000,9268511440,6160,6160,6160,6160,0
20241101,154900,9268511440,6160,6160,6160,6160,0
20241101,154800,9268511440,6160,6160,6160,6160,0
20241101,154700,9268511440,6160,6160,6160,6160,0
20241101,154600,9268511440,6160,6160,6160,6160,0
20241101,154500,9268511440,6160,6160,6160,6160,0
20241101,154400,9268511440,6160,6160,6160,6160,0
20241101,154300,9268511440,6160,6160,6160,6160,0
20241101,154200,9268511440,6160,6160,6160,6160,0
20241101,154100,9268511440,6160,6160,6160,6160,0
20241101,154000,9268511440,6160,6160,6160,6160,0
20241101,153900,9268511440,6160,6160,6160,6160,0
20241101,153800,9268511440,6160,6160,6160,6160,0
20241101,153700,9268511440,6160,6160,6160,6160,0
20241101,153600,9268511440,6160,6160,6160,6160,0
20241101,153500,9268511440,6160,6160,6160,6160,0
20241101,153400,9268511440,6160,6160,6160,6160,8415
20241101,153300,9268511440,6160,6160,6160,6160,0
20241101,153200,9268511440,6160,6160,6160,6160,0
20241101,153100,9268511440,6160,6160,6160,6160,0
20241101,153000,9268511440,6160,6160,6160,6160,8415
20241101,152900,9216675040,6130,6130,6130,6130,0
20241101,152800,9216675040,6130,6130,6130,6130,0
20241101,152700,9216675040,6130,6130,6130,6130,0
20241101,152600,9216675040,6130,6130,6130,6130,0
20241101,152500,9216675040,6130,6130,6130,6130,0
20241101,152400,9216675040,6130,6130,6130,6130,0
20241101,152300,9216675040,6130,6130,6130,6130,0
20241101,152200,9216675040,6130,6130,6130,6130,0
20241101,152100,9216675040,6130,6130,6130,6130,0
20241101,152000,9216675040,6130,6130,6130,6130,0
20241101,151900,9216675040,6130,6140,6150,6130,1089
20241101,151800,9209996100,6140,6130,6140,6130,1207
20241101,151700,9202585240,6140,6130,6150,6130,1003
20241101,151600,9196429820,6130,6140,6140,6130,655
20241101,151500,9192414060,6140,6110,6140,6100,2176
20241101,151400,9179097110,6100,6100,6100,6100,1429
20241101,151300,9170380210,6100,6090,6100,6090,53
20241101,151200,9170056960,6100,6120,6120,6100,232
20241101,151100,9168641550,6110,6080,6110,6080,1689
20241101,151000,9158331430,6100,6090,6100,6080,111
20241101,150900,9157655000,6100,6100,6100,6090,658
20241101,150800,9153641500,6100,6100,6110,6100,1307
20241101,150700,9145668620,6110,6120,6120,6110,160
20241101,150600,9144690840,6100,6100,6120,6100,792
20241101,150500,9139853710,6100,6090,6110,6090,783
20241101,150400,9135077300,6100,6100,6110,6100,654
20241101,150300,9131087710,6100,6090,6100,6080,1002
20241101,150200,9124990520,6100,6100,6100,6080,1811
20241101,150100,9113951300,6100,6100,6100,6090,994
20241101,150000,9107894250,6110,6110,6110,6100,103
20241101,145900,9107265490,6100,6110,6110,6100,621
20241101,145800,9103477380,6100,6090,6100,6090,1004
20241101,145700,9097354690,6090,6080,6090,6080,37
20241101,145600,9097129630,6090,6080,6090,6080,466
20241101,145500,9094291770,6090,6080,6090,6080,162
20241101,145400,9093305240,6080,6070,6080,6060,631
20241101,145300,9089476640,6080,6080,6080,6080,387
20241101,145200,9087123680,6090,6090,6090,6090,23
20241101,145100,9086983610,6090,6070,6090,6070,514
20241101,145000,9083860410,6070,6070,6070,6070,156
20241101,144900,9082913490,6080,6060,6080,6050,930
20241101,144800,9077274850,6080,6090,6090,6060,749
20241101,144700,9072729280,6090,6100,6100,6090,692
20241101,144600,9068514270,6090,6100,6100,6060,3032
20241101,144500,9050068420,6100,6110,6120,6100,884
20241101,144400,9044662010,6110,6100,6120,6100,539
20241101,144300,9041363840,6100,6100,6100,6100,29
20241101,144200,9041186940,6100,6100,6100,6100,5
20241101,144100,9041156440,6070,6060,6100,6060,3524
20241101,144000,9019768760,6060,6060,6060,6060,388
20241101,143900,9017417480,6070,6070,6070,6070,111
20241101,143800,9016743710,6060,6070,6090,6050,809
20241101,143700,9011840830,6090,6070,6090,6050,314
20241101,143600,9009939530,6090,6090,6090,6060,370
20241101,143500,9007694370,6090,6050,6090,6030,2269
20241101,143400,8993952250,6040,6080,6090,6020,5012
20241101,143300,8963691350,6080,6090,6090,6080,1119
20241101,143200,8956880390,6100,6100,6100,6100,52
20241101,143100,8956563190,6100,6100,6100,6090,227
20241101,143000,8955180030,6100,6110,6110,6090,994
20241101,142900,8949108000,6110,6110,6120,6110,139
20241101,142800,8948258610,6120,6110,6120,6110,50
20241101,142700,8947952680,6120,6080,6120,6080,614
20241101,142600,8944206550,6090,6100,6100,6080,954
20241101,142500,8938400870,6110,6100,6120,6090,607
20241101,142400,8934701820,6100,6090,6100,6090,727
20241101,142300,8930272340,6090,6080,6090,6070,105
20241101,142200,8929633900,6060,6050,6070,6040,541
20241101,142100,8926359750,6040,6070,6070,6040,2580
20241101,142000,8910746920,6070,6070,6080,6070,188
20241101,141900,8909605680,6070,6080,6080,6060,441
20241101,141800,8906928770,6080,6080,6080,6060,951
20241101,141700,8901155440,6080,6100,6100,6080,1100
20241101,141600,8894464860,6100,6100,6100,6090,127
20241101,141500,8893691170,6090,6100,6100,6090,375
20241101,141400,8891403920,6100,6090,6100,6090,2
20241101,141300,8891391730,6100,6100,6100,6100,184
20241101,141200,8890269330,6100,6090,6100,6080,617
20241101,141100,8886509550,6090,6070,6090,6070,370
20241101,141000,8884259900,6060,6070,6090,6060,2334
20241101,140900,8870111240,6080,6080,6080,6070,3400
20241101,140800,8849458690,6080,6090,6090,6080,4403
20241101,140700,8822656960,6090,6090,6100,6090,3380
20241101,140600,8802072100,6100,6100,6110,6100,1120
20241101,140500,8795240000,6110,6100,6120,6100,1452
20241101,140400,8786380700,6110,6110,6120,6100,3391
20241101,140300,8765681280,6110,6120,6120,6110,1033
20241101,140200,8759368130,6120,6120,6140,6100,2353
20241101,140100,8745004500,6120,6120,6120,6120,1333
20241101,140000,8736846540,6110,6110,6120,6110,497
20241101,135900,8733809770,6110,6120,6120,6110,2481
20241101,135800,8718646310,6120,6140,6140,6120,200
20241101,135700,8717420390,6130,6150,6160,6130,735
20241101,135600,8712901550,6150,6130,6150,6120,1378
20241101,135500,8704439030,6130,6140,6140,6130,188
20241101,135400,8703286570,6140,6150,6150,6130,256
20241101,135300,8701715050,6130,6150,6150,6130,933
20241101,135200,8695993770,6150,6150,6170,6150,795
20241101,135100,8691101220,6150,6140,6150,6140,66
20241101,135000,8690695670,6150,6130,6150,6130,411
20241101,134900,8688176020,6130,6110,6130,6100,4722
20241101,134800,8659312650,6110,6120,6120,6110,829
20241101,134700,8654245500,6120,6140,6150,6110,2377
20241101,134600,8639670750,6140,6130,6150,6130,940
20241101,134500,8633895850,6130,6130,6150,6130,2615
20241101,134400,8617864170,6140,6130,6140,6130,160
20241101,134300,8616882270,6130,6120,6130,6110,4130
20241101,134200,8591609760,6130,6130,6140,6130,1289
20241101,134100,8583708090,6130,6140,6140,6130,713
20241101,134000,8579330440,6140,6160,6170,6140,363
20241101,133900,8577094410,6170,6120,6170,6110,1321
20241101,133800,8569014060,6130,6130,6150,6110,1990
20241101,133700,8556830590,6130,6160,6160,6120,3545
20241101,133600,8535088190,6160,6170,6180,6150,1945
20241101,133500,8523101230,6170,6180,6180,6170,802
20241101,133400,8518145980,6190,6170,6190,6170,383
20241101,133300,8515778070,6180,6160,6180,6150,587
20241101,133200,8512160370,6160,6150,6160,6140,1230
20241101,133100,8504601560,6180,6130,6200,6120,1251
20241101,133000,8496925830,6130,6140,6160,6130,1763
20241101,132900,8486104680,6140,6200,6200,6130,7913
20241101,132800,8437248850,6210,6190,6220,6190,8462
20241101,132700,8384778660,6200,6160,6220,6160,9069
20241101,132600,8328504590,6140,6130,6150,6130,2724
20241101,132500,8311766910,6130,6110,6140,6110,2250
20241101,132400,8298002630,6110,6120,6130,6090,9478
20241101,132300,8240111990,6120,6130,6130,6110,4817
20241101,132200,8210597850,6130,6120,6130,6110,559
20241101,132100,8207174270,6110,6120,6140,6100,4754
20241101,132000,8178121020,6110,6120,6130,6110,1167
20241101,131900,8170976370,6120,6080,6120,6070,4485
20241101,131800,8143676690,6080,6100,6100,6070,7463
20241101,131700,8098278100,6090,6110,6150,6090,13268
20241101,131600,8017282390,6110,6150,6160,6110,12114
20241101,131500,7943017270,6150,6170,6180,6150,1800
20241101,131400,7931926710,6180,6160,6190,6150,9274
20241101,131300,7874715950,6160,6180,6180,6130,10698
20241101,131200,7808925760,6180,6160,6200,6160,5220
20241101,131100,7776732140,6150,6200,6230,6150,7879
20241101,131000,7728104050,6190,6200,6230,6170,3279
20241101,130900,7707827390,6200,6230,6240,6180,20486
20241101,130800,7580696630,6220,6170,6310,6170,26326
20241101,130700,7416382650,6170,6140,6180,6110,31472
20241101,130600,7223066150,6110,6300,6300,6110,58971
20241101,130500,6857538120,6300,6380,6410,6290,41562
20241101,130400,6593671830,6400,6350,6420,6340,19550
20241101,130300,6469012080,6360,6330,6380,6320,21429
20241101,130200,6332801810,6330,6350,6380,6320,17109
20241101,130100,6224248540,6330,6280,6390,6250,53905
20241101,130000,5882711440,6290,6480,6480,6230,85503
20241101,125900,5342100800,6490,6830,6830,6420,61353
20241101,125800,4932651070,6830,6830,6860,6790,38543
20241101,125700,4669076310,6810,6790,6850,6750,50645
20241101,125600,4323850060,6770,6880,6900,6750,35815
20241101,125500,4079427540,6890,6790,6900,6750,53362
20241101,125400,3715381530,6820,6790,6910,6770,80461
20241101,125300,3164718870,6780,6740,6840,6740,53019
20241101,125200,2804940080,6740,6910,6920,6730,95965
20241101,125100,2150627560,6890,6680,6940,6610,136902
20241101,125000,1224961640,6500,6500,6500,6500,0
20241101,124900,1224961640,6500,6380,6500,6310,39747
20241101,124800,968350030,6400,6130,6480,6130,42886
20241101,124700,697457250,6140,6100,6140,6100,6420
20241101,124600,658274210,6080,6080,6080,6080,0
20241101,124500,658274210,6080,6080,6080,6080,20
20241101,124400,658152610,6080,6090,6100,6080,216
20241101,124300,656837180,6090,6070,6090,6070,5024
20241101,124200,626283680,6070,6070,6070,6070,0
20241101,124100,626283680,6070,6070,6070,6070,0
20241101,124000,626283680,6070,6070,6070,6060,788
20241101,123900,621503860,6090,6060,6090,6050,1073
20241101,123800,615010650,6060,6060,6090,6060,1965
20241101,123700,603102720,6060,6060,6060,6060,105
20241101,123600,602466420,6060,6080,6090,6060,73
20241101,123500,602023960,6060,6070,6070,6060,1534
20241101,123400,592713480,6100,6100,6100,6100,0
20241101,123300,592713480,6100,6100,6100,6100,0
20241101,123200,592713480,6100,6100,6100,6100,10
20241101,123100,592652480,6100,6100,6100,6100,0
20241101,123000,592652480,6100,6100,6100,6100,40
20241101,122900,592408480,6100,6100,6100,6100,30
20241101,122800,592225480,6100,6100,6100,6100,0
20241101,122700,592225480,6100,6090,6100,6090,23
20241101,122600,592085390,6080,6090,6090,6080,601
20241101,122500,588426320,6100,6100,6100,6090,31
20241101,122400,588237300,6090,6090,6090,6090,0
20241101,122300,588237300,6090,6090,6090,6090,126
20241101,122200,587469960,6110,6100,6110,6090,699
20241101,122100,583212110,6110,6110,6110,6110,203
20241101,122000,581971780,6110,6110,6110,6110,501
20241101,121900,578910670,6110,6090,6110,6090,3
20241101,121800,578892370,6090,6100,6100,6090,165
20241101,121700,577886970,6090,6110,6110,6090,104
20241101,121600,577253230,6090,6100,6110,6090,137
20241101,121500,576418870,6090,6100,6100,6090,201
20241101,121400,575194700,6120,6120,6120,6120,0
20241101,121300,575194700,6120,6090,6120,6090,40
20241101,121200,574950500,6120,6090,6120,6090,56
20241101,121100,574609430,6120,6090,6120,6090,24
20241101,121000,574463240,6100,6100,6100,6100,40
20241101,120900,574219240,6100,6130,6130,6100,3832
20241101,120800,550841690,6110,6120,6120,6110,86
20241101,120700,550316100,6120,6120,6120,6120,0
20241101,120600,550316100,6120,6120,6120,6120,75
20241101,120500,549857100,6130,6130,6130,6130,2
20241101,120400,549844840,6140,6110,6140,6110,577
20241101,120300,546315550,6120,6130,6130,6110,1085
20241101,120200,539681210,6140,6120,6140,6120,527
20241101,120100,536451100,6130,6120,6130,6120,321
20241101,120000,534486560,6120,6120,6120,6120,33
20241101,115900,534284600,6120,6120,6120,6120,1
20241101,115800,534278480,6120,6120,6120,6120,1
20241101,115700,534272360,6120,6120,6130,6120,10
20241101,115600,534211150,6130,6120,6130,6120,102
20241101,115500,533586820,6120,6120,6130,6110,525
20241101,115400,530373750,6140,6140,6140,6140,0
20241101,115300,530373750,6140,6130,6140,6120,166
20241101,115200,529356600,6130,6130,6130,6130,68
20241101,115100,528939760,6130,6120,6130,6120,31
20241101,115000,528749830,6120,6120,6120,6120,10
20241101,114900,528688630,6130,6120,6130,6120,336
20241101,114800,526632070,6120,6120,6120,6120,10
20241101,114700,526570870,6120,6120,6120,6120,182
20241101,114600,525457030,6120,6120,6120,6120,378
20241101,114500,523143670,6130,6140,6140,6130,54
20241101,114400,522812610,6110,6140,6140,6110,25
20241101,114300,522659560,6140,6120,6140,6110,881
20241101,114200,517254650,6110,6110,6110,6110,11
20241101,114100,517187440,6120,6120,6120,6120,284
20241101,114000,515449360,6120,6150,6150,6120,856
20241101,113900,510194990,6150,6140,6150,6140,104
20241101,113800,509556360,6150,6120,6150,6120,1538
20241101,113700,500125090,6120,6120,6120,6110,12
20241101,113600,500051750,6130,6130,6130,6110,72
20241101,113500,499611080,6130,6120,6130,6120,586
20241101,113400,496024740,6120,6120,6120,6100,2553
20241101,113300,480401340,6120,6110,6120,6110,2429
20241101,113200,465545350,6100,6090,6110,6090,836
20241101,113100,460447570,6090,6100,6100,6090,724
20241101,113000,456032770,6100,6080,6100,6080,2580
20241101,112900,440321760,6090,6090,6090,6090,1
20241101,112800,440315670,6080,6080,6080,6080,800
20241101,112700,435451670,6070,6080,6080,6070,159
20241101,112600,434486490,6080,6080,6080,6080,40
20241101,112500,434243290,6080,6080,6080,6080,0
20241101,112400,434243290,6080,6080,6080,6080,0
20241101,112300,434243290,6080,6080,6090,6070,59
20241101,112200,433884550,6080,6060,6080,6060,343
20241101,112100,431803180,6070,6070,6070,6070,497
20241101,112000,428786390,6070,6060,6070,6050,460
20241101,111900,425999280,6060,6070,6070,6060,53
20241101,111800,425677580,6080,6070,6090,6070,521
20241101,111700,422514300,6090,6090,6090,6090,322
20241101,111600,420553320,6090,6090,6090,6070,323
20241101,111500,418589290,6100,6090,6100,6060,1391
20241101,111400,410115490,6090,6090,6090,6080,1220
20241101,111300,402687690,6090,6090,6090,6080,775
20241101,111200,397973060,6090,6070,6090,6050,1562
20241101,111100,388475570,6070,6060,6070,6060,501
20241101,111000,385434510,6080,6060,6080,6060,19
20241101,110900,385319270,6060,6050,6060,6050,447
20241101,110800,382614900,6050,6040,6050,6040,184
20241101,110700,381502290,6030,6010,6030,6010,2365
20241101,110600,367286140,6010,6040,6040,6010,837
20241101,110500,362248350,6050,6050,6050,6050,2
20241101,110400,362236250,6040,6040,6040,6040,11
20241101,110300,362169810,6050,6050,6050,6050,0
20241101,110200,362169810,6050,6030,6050,6020,557
20241101,110100,358808050,6040,6030,6040,6030,308
20241101,110000,356949760,6040,6040,6050,6020,975
20241101,105900,351073690,6050,6080,6080,6050,561
20241101,105800,347670210,6090,6100,6120,6080,1827
20241101,105700,336545090,6120,6090,6120,6090,105
20241101,105600,335902570,6110,6110,6120,6100,1338
20241101,105500,327730600,6120,6080,6120,6080,958
20241101,105400,321892160,6080,6080,6090,6060,683
20241101,105300,317747100,6090,6050,6120,6050,1882
20241101,105200,306311330,6050,6030,6080,6030,1392
20241101,105100,297891080,6060,6100,6100,6040,1660
20241101,105000,287848390,6090,6060,6110,6050,5496
20241101,104900,254387570,6060,6010,6060,6010,2561
20241101,104800,238912520,6020,6020,6020,6020,251
20241101,104700,237401500,6020,6020,6020,6020,700
20241101,104600,233187500,6000,5960,6020,5960,3335
20241101,104500,213230180,5960,5960,5960,5960,383
20241101,104400,210947500,5960,6000,6000,5960,242
20241101,104300,209499670,6000,5950,6010,5950,3816
20241101,104200,186692600,5940,5940,5940,5940,3
20241101,104100,186674780,5930,5930,5930,5930,51
20241101,104000,186372350,5940,5940,5940,5940,0
20241101,103900,186372350,5940,5940,5940,5940,20
20241101,103800,186253550,5940,5940,5940,5940,63
20241101,103700,185879330,5940,5940,5940,5940,0
20241101,103600,185879330,5940,5940,5940,5940,2
20241101,103500,185867450,5940,5940,5940,5940,19
20241101,103400,185754590,5920,5920,5920,5920,2
20241101,103300,185742750,5920,5920,5920,5920,0
20241101,103200,185742750,5920,5930,5940,5920,171
20241101,103100,184729490,5930,5930,5930,5930,140
20241101,103000,183899290,5930,5930,5940,5930,84
20241101,102900,183400870,5930,5930,5930,5930,2
20241101,102800,183389010,5930,5930,5930,5930,3
20241101,102700,183371220,5930,5930,5930,5930,39
20241101,102600,183139950,5930,5930,5930,5930,61
20241101,102500,182778220,5930,5930,5930,5930,1
20241101,102400,182772290,5930,5930,5930,5930,1
20241101,102300,182766360,5930,5930,5930,5930,18
20241101,102200,182659620,5960,5930,5960,5930,611
20241101,102100,179020880,5940,5930,5940,5930,120
20241101,102000,178309270,5920,5920,5920,5920,1
20241101,101900,178303350,5930,5900,5930,5900,75
20241101,101800,177859410,5900,5900,5910,5900,70
20241101,101700,177445910,5900,5900,5900,5900,83
20241101,101600,176956210,5900,5900,5900,5900,1
20241101,101500,176950310,5890,5890,5890,5890,0
20241101,101400,176950310,5890,5890,5890,5890,6
20241101,101300,176914970,5890,5890,5890,5890,158
20241101,101200,175984350,5890,5890,5890,5890,10
20241101,101100,175925450,5900,5900,5900,5900,3
20241101,101000,175907750,5890,5890,5890,5890,19
20241101,100900,175795840,5890,5870,5890,5870,140
20241101,100800,174972640,5870,5870,5870,5870,0
20241101,100700,174972640,5870,5870,5870,5870,0
20241101,100600,174972640,5870,5870,5870,5870,0
20241101,100500,174972640,5870,5870,5870,5870,0
20241101,100400,174972640,5870,5870,5870,5870,1
20241101,100300,174966770,5870,5870,5870,5870,0
20241101,100200,174966770,5870,5870,5870,5870,10
20241101,100100,174908070,5880,5880,5880,5880,0
20241101,100000,174908070,5880,5880,5880,5880,0
20241101,095900,174908070,5880,5880,5880,5880,0
20241101,095800,174908070,5880,5880,5880,5880,1
20241101,095700,174902190,5870,5870,5870,5870,0
20241101,095600,174902190,5870,5840,5870,5840,3250
20241101,095500,155886070,5840,5840,5840,5840,10
20241101,095400,155827670,5840,5840,5840,5840,34
20241101,095300,155629110,5830,5830,5830,5830,0
20241101,095200,155629110,5830,5830,5830,5830,0
20241101,095100,155629110,5830,5880,5910,5830,4518
20241101,095000,129119560,5880,5860,5880,5860,701
20241101,094900,125002520,5840,5840,5840,5840,4000
20241101,094800,101642520,5840,5840,5840,5840,2000
20241101,094700,89962520,5840,5840,5840,5840,40
20241101,094600,89728920,5840,5840,5840,5840,0
20241101,094500,89728920,5840,5840,5840,5840,0
20241101,094400,89728920,5840,5840,5840,5840,2000
20241101,094300,78048920,5860,5860,5860,5860,0
20241101,094200,78048920,5860,5840,5870,5830,2551
20241101,094100,63113140,5820,5870,5870,5820,3443
20241101,094000,43034940,5870,5860,5870,5860,8
20241101,093900,42988040,5870,5890,5890,5870,246
20241101,093800,41544000,5880,5880,5880,5880,59
20241101,093700,41197080,5880,5890,5890,5880,12
20241101,093600,41126500,5890,5870,5890,5870,387
20241101,093500,38854790,5870,5870,5870,5870,50
20241101,093400,38561290,5870,5880,5880,5870,39
20241101,093300,38332310,5880,5880,5880,5880,0
20241101,093200,38332310,5880,5880,5880,5880,16
20241101,093100,38238230,5880,5870,5880,5850,37
20241101,093000,38021710,5870,5860,5870,5860,2
20241101,092900,38009980,5870,5870,5870,5870,0
20241101,092800,38009980,5870,5860,5870,5860,38
20241101,092700,37787280,5860,5860,5860,5860,3
20241101,092600,37769700,5850,5870,5870,5850,3147
20241101,092500,19353700,5870,5870,5870,5870,0
20241101,092400,19353700,5870,5870,5870,5870,0
20241101,092300,19353700,5870,5880,5880,5870,16
20241101,092200,19259750,5890,5890,5890,5890,0
20241101,092100,19259750,5890,5920,5920,5880,935
20241101,092000,13738690,5960,5960,5960,5900,392
20241101,091900,11417380,5960,5960,5960,5960,4
20241101,091800,11393540,5960,5890,5960,5890,215
20241101,091700,10123560,5890,5890,5890,5890,12
20241101,091600,10052880,5890,5890,5890,5890,0
20241101,091500,10052880,5890,5890,5890,5890,0
20241101,091400,10052880,5890,5890,5890,5890,4
20241101,091300,10029320,5900,5900,5900,5900,0
20241101,091200,10029320,5900,5880,5900,5880,30
20241101,091100,9852650,5880,5880,5890,5880,116
20241101,091000,9170340,5880,5880,5880,5880,2
20241101,090900,9158580,5870,5890,5890,5870,29
20241101,090800,8988140,5890,5870,5890,5870,12
20241101,090700,8917670,5890,5890,5890,5890,2
20241101,090600,8905890,5890,5870,5890,5860,43
20241101,090500,8653860,5890,5890,5890,5890,11
20241101,090400,8589070,5860,5870,5870,5860,40
20241101,090300,8354650,5890,5880,5890,5850,935
20241101,090200,2882010,5910,5910,5910,5910,1
20241101,090100,2876100,5870,5890,5910,5870,37
20241101,090000,2658780,5910,5910,5910,5890,450