KissMeData/101530/min/candle-20241106.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241106,200600,590643710,6150,6150,6150,6150,319
20241106,200500,590643710,6150,6150,6150,6150,0
20241106,200400,590643710,6150,6150,6150,6150,0
20241106,200300,590643710,6150,6150,6150,6150,0
20241106,200200,590643710,6150,6150,6150,6150,0
20241106,200100,590643710,6150,6150,6150,6150,0
20241106,200000,590643710,6150,6150,6150,6150,0
20241106,195900,590643710,6150,6150,6150,6150,0
20241106,195800,590643710,6150,6150,6150,6150,0
20241106,195700,590643710,6150,6150,6150,6150,0
20241106,195600,590643710,6150,6150,6150,6150,0
20241106,195500,590643710,6150,6150,6150,6150,0
20241106,195400,590643710,6150,6150,6150,6150,0
20241106,195300,590643710,6150,6150,6150,6150,0
20241106,195200,590643710,6150,6150,6150,6150,0
20241106,195100,590643710,6150,6150,6150,6150,0
20241106,195000,590643710,6150,6150,6150,6150,0
20241106,194900,590643710,6150,6150,6150,6150,0
20241106,194800,590643710,6150,6150,6150,6150,0
20241106,194700,590643710,6150,6150,6150,6150,0
20241106,194600,590643710,6150,6150,6150,6150,0
20241106,194500,590643710,6150,6150,6150,6150,0
20241106,194400,590643710,6150,6150,6150,6150,0
20241106,194300,590643710,6150,6150,6150,6150,0
20241106,194200,590643710,6150,6150,6150,6150,0
20241106,194100,590643710,6150,6150,6150,6150,0
20241106,194000,590643710,6150,6150,6150,6150,0
20241106,193900,590643710,6150,6150,6150,6150,0
20241106,193800,590643710,6150,6150,6150,6150,0
20241106,193700,590643710,6150,6150,6150,6150,0
20241106,193600,590643710,6150,6150,6150,6150,319
20241106,193500,590643710,6150,6150,6150,6150,0
20241106,193400,590643710,6150,6150,6150,6150,0
20241106,193300,590643710,6150,6150,6150,6150,0
20241106,193200,590643710,6150,6150,6150,6150,0
20241106,193100,590643710,6150,6150,6150,6150,0
20241106,193000,590643710,6150,6150,6150,6150,0
20241106,192900,590643710,6150,6150,6150,6150,0
20241106,192800,590643710,6150,6150,6150,6150,0
20241106,192700,590643710,6150,6150,6150,6150,0
20241106,192600,590643710,6150,6150,6150,6150,0
20241106,192500,590643710,6150,6150,6150,6150,0
20241106,192400,590643710,6150,6150,6150,6150,0
20241106,192300,590643710,6150,6150,6150,6150,0
20241106,192200,590643710,6150,6150,6150,6150,0
20241106,192100,590643710,6150,6150,6150,6150,0
20241106,192000,590643710,6150,6150,6150,6150,0
20241106,191900,590643710,6150,6150,6150,6150,0
20241106,191800,590643710,6150,6150,6150,6150,0
20241106,191700,590643710,6150,6150,6150,6150,0
20241106,191600,590643710,6150,6150,6150,6150,0
20241106,191500,590643710,6150,6150,6150,6150,0
20241106,191400,590643710,6150,6150,6150,6150,0
20241106,191300,590643710,6150,6150,6150,6150,0
20241106,191200,590643710,6150,6150,6150,6150,0
20241106,191100,590643710,6150,6150,6150,6150,0
20241106,191000,590643710,6150,6150,6150,6150,0
20241106,190900,590643710,6150,6150,6150,6150,0
20241106,190800,590643710,6150,6150,6150,6150,0
20241106,190700,590643710,6150,6150,6150,6150,0
20241106,190600,590643710,6150,6150,6150,6150,319
20241106,190500,590643710,6150,6150,6150,6150,0
20241106,190400,590643710,6150,6150,6150,6150,0
20241106,190300,590643710,6150,6150,6150,6150,0
20241106,190200,590643710,6150,6150,6150,6150,0
20241106,190100,590643710,6150,6150,6150,6150,0
20241106,190000,590643710,6150,6150,6150,6150,0
20241106,185900,590643710,6150,6150,6150,6150,0
20241106,185800,590643710,6150,6150,6150,6150,0
20241106,185700,590643710,6150,6150,6150,6150,0
20241106,185600,590643710,6150,6150,6150,6150,0
20241106,185500,590643710,6150,6150,6150,6150,0
20241106,185400,590643710,6150,6150,6150,6150,0
20241106,185300,590643710,6150,6150,6150,6150,0
20241106,185200,590643710,6150,6150,6150,6150,0
20241106,185100,590643710,6150,6150,6150,6150,0
20241106,185000,590643710,6150,6150,6150,6150,0
20241106,184900,590643710,6150,6150,6150,6150,0
20241106,184800,590643710,6150,6150,6150,6150,0
20241106,184700,590643710,6150,6150,6150,6150,0
20241106,184600,590643710,6150,6150,6150,6150,0
20241106,184500,590643710,6150,6150,6150,6150,0
20241106,184400,590643710,6150,6150,6150,6150,0
20241106,184300,590643710,6150,6150,6150,6150,0
20241106,184200,590643710,6150,6150,6150,6150,0
20241106,184100,590643710,6150,6150,6150,6150,0
20241106,184000,590643710,6150,6150,6150,6150,0
20241106,183900,590643710,6150,6150,6150,6150,0
20241106,183800,590643710,6150,6150,6150,6150,0
20241106,183700,590643710,6150,6150,6150,6150,0
20241106,183600,590643710,6150,6150,6150,6150,319
20241106,183500,590643710,6150,6150,6150,6150,0
20241106,183400,590643710,6150,6150,6150,6150,0
20241106,183300,590643710,6150,6150,6150,6150,0
20241106,183200,590643710,6150,6150,6150,6150,0
20241106,183100,590643710,6150,6150,6150,6150,0
20241106,183000,590643710,6150,6150,6150,6150,0
20241106,182900,590643710,6150,6150,6150,6150,0
20241106,182800,590643710,6150,6150,6150,6150,0
20241106,182700,590643710,6150,6150,6150,6150,0
20241106,182600,590643710,6150,6150,6150,6150,0
20241106,182500,590643710,6150,6150,6150,6150,0
20241106,182400,590643710,6150,6150,6150,6150,0
20241106,182300,590643710,6150,6150,6150,6150,0
20241106,182200,590643710,6150,6150,6150,6150,0
20241106,182100,590643710,6150,6150,6150,6150,0
20241106,182000,590643710,6150,6150,6150,6150,0
20241106,181900,590643710,6150,6150,6150,6150,0
20241106,181800,590643710,6150,6150,6150,6150,0
20241106,181700,590643710,6150,6150,6150,6150,0
20241106,181600,590643710,6150,6150,6150,6150,0
20241106,181500,590643710,6150,6150,6150,6150,0
20241106,181400,590643710,6150,6150,6150,6150,0
20241106,181300,590643710,6150,6150,6150,6150,0
20241106,181200,590643710,6150,6150,6150,6150,0
20241106,181100,590643710,6150,6150,6150,6150,0
20241106,181000,590643710,6150,6150,6150,6150,0
20241106,180900,590643710,6150,6150,6150,6150,0
20241106,180800,590643710,6150,6150,6150,6150,0
20241106,180700,590643710,6150,6150,6150,6150,0
20241106,180600,590643710,6150,6150,6150,6150,319
20241106,180500,590643710,6150,6150,6150,6150,0
20241106,180400,590643710,6150,6150,6150,6150,0
20241106,180300,590643710,6150,6150,6150,6150,0
20241106,180200,590643710,6150,6150,6150,6150,0
20241106,180100,590643710,6150,6150,6150,6150,0
20241106,180000,590643710,6150,6150,6150,6150,0
20241106,175900,590643710,6150,6150,6150,6150,0
20241106,175800,590643710,6150,6150,6150,6150,0
20241106,175700,590643710,6150,6150,6150,6150,0
20241106,175600,590643710,6150,6150,6150,6150,0
20241106,175500,590643710,6150,6150,6150,6150,0
20241106,175400,590643710,6150,6150,6150,6150,0
20241106,175300,590643710,6150,6150,6150,6150,0
20241106,175200,590643710,6150,6150,6150,6150,0
20241106,175100,590643710,6150,6150,6150,6150,0
20241106,175000,590643710,6150,6150,6150,6150,0
20241106,174900,590643710,6150,6150,6150,6150,0
20241106,174800,590643710,6150,6150,6150,6150,0
20241106,174700,590643710,6150,6150,6150,6150,0
20241106,174600,590643710,6150,6150,6150,6150,0
20241106,174500,590643710,6150,6150,6150,6150,0
20241106,174400,590643710,6150,6150,6150,6150,0
20241106,174300,590643710,6150,6150,6150,6150,0
20241106,174200,590643710,6150,6150,6150,6150,0
20241106,174100,590643710,6150,6150,6150,6150,0
20241106,174000,590643710,6150,6150,6150,6150,0
20241106,173900,590643710,6150,6150,6150,6150,0
20241106,173800,590643710,6150,6150,6150,6150,0
20241106,173700,590643710,6150,6150,6150,6150,0
20241106,173600,590643710,6150,6150,6150,6150,319
20241106,173500,590643710,6150,6150,6150,6150,0
20241106,173400,590643710,6150,6150,6150,6150,0
20241106,173300,590643710,6150,6150,6150,6150,0
20241106,173200,590643710,6150,6150,6150,6150,0
20241106,173100,590643710,6150,6150,6150,6150,0
20241106,173000,590643710,6150,6150,6150,6150,0
20241106,172900,590643710,6150,6150,6150,6150,0
20241106,172800,590643710,6150,6150,6150,6150,0
20241106,172700,590643710,6150,6150,6150,6150,0
20241106,172600,590643710,6150,6150,6150,6150,0
20241106,172500,590643710,6150,6150,6150,6150,0
20241106,172400,590643710,6150,6150,6150,6150,0
20241106,172300,590643710,6150,6150,6150,6150,0
20241106,172200,590643710,6150,6150,6150,6150,0
20241106,172100,590643710,6150,6150,6150,6150,0
20241106,172000,590643710,6150,6150,6150,6150,0
20241106,171900,590643710,6150,6150,6150,6150,0
20241106,171800,590643710,6150,6150,6150,6150,0
20241106,171700,590643710,6150,6150,6150,6150,0
20241106,171600,590643710,6150,6150,6150,6150,0
20241106,171500,590643710,6150,6150,6150,6150,0
20241106,171400,590643710,6150,6150,6150,6150,0
20241106,171300,590643710,6150,6150,6150,6150,0
20241106,171200,590643710,6150,6150,6150,6150,0
20241106,171100,590643710,6150,6150,6150,6150,0
20241106,171000,590643710,6150,6150,6150,6150,0
20241106,170900,590643710,6150,6150,6150,6150,0
20241106,170800,590643710,6150,6150,6150,6150,0
20241106,170700,590643710,6150,6150,6150,6150,0
20241106,170600,590643710,6150,6150,6150,6150,319
20241106,170500,590643710,6150,6150,6150,6150,0
20241106,170400,590643710,6150,6150,6150,6150,0
20241106,170300,590643710,6150,6150,6150,6150,0
20241106,170200,590643710,6150,6150,6150,6150,0
20241106,170100,590643710,6150,6150,6150,6150,0
20241106,170000,590643710,6150,6150,6150,6150,0
20241106,165900,590643710,6150,6150,6150,6150,0
20241106,165800,590643710,6150,6150,6150,6150,0
20241106,165700,590643710,6150,6150,6150,6150,0
20241106,165600,590643710,6150,6150,6150,6150,0
20241106,165500,590643710,6150,6150,6150,6150,0
20241106,165400,590643710,6150,6150,6150,6150,0
20241106,165300,590643710,6150,6150,6150,6150,0
20241106,165200,590643710,6150,6150,6150,6150,0
20241106,165100,590643710,6150,6150,6150,6150,0
20241106,165000,590643710,6150,6150,6150,6150,0
20241106,164900,590643710,6150,6150,6150,6150,0
20241106,164800,590643710,6150,6150,6150,6150,0
20241106,164700,590643710,6150,6150,6150,6150,0
20241106,164600,590643710,6150,6150,6150,6150,0
20241106,164500,590643710,6150,6150,6150,6150,0
20241106,164400,590643710,6150,6150,6150,6150,0
20241106,164300,590643710,6150,6150,6150,6150,0
20241106,164200,590643710,6150,6150,6150,6150,0
20241106,164100,590643710,6150,6150,6150,6150,0
20241106,164000,590643710,6150,6150,6150,6150,0
20241106,163900,590643710,6150,6150,6150,6150,0
20241106,163800,590643710,6150,6150,6150,6150,0
20241106,163700,590643710,6150,6150,6150,6150,0
20241106,163600,590643710,6150,6150,6150,6150,319
20241106,163500,590643710,6150,6150,6150,6150,0
20241106,163400,590643710,6150,6150,6150,6150,0
20241106,163300,590643710,6150,6150,6150,6150,0
20241106,163200,590643710,6150,6150,6150,6150,0
20241106,163100,590643710,6150,6150,6150,6150,0
20241106,163000,590643710,6150,6150,6150,6150,0
20241106,162900,590643710,6150,6150,6150,6150,0
20241106,162800,590643710,6150,6150,6150,6150,0
20241106,162700,590643710,6150,6150,6150,6150,0
20241106,162600,590643710,6150,6150,6150,6150,0
20241106,162500,590643710,6150,6150,6150,6150,0
20241106,162400,590643710,6150,6150,6150,6150,0
20241106,162300,590643710,6150,6150,6150,6150,0
20241106,162200,590643710,6150,6150,6150,6150,0
20241106,162100,590643710,6150,6150,6150,6150,0
20241106,162000,590643710,6150,6150,6150,6150,0
20241106,161900,590643710,6150,6150,6150,6150,0
20241106,161800,590643710,6150,6150,6150,6150,0
20241106,161700,590643710,6150,6150,6150,6150,0
20241106,161600,590643710,6150,6150,6150,6150,0
20241106,161500,590643710,6150,6150,6150,6150,0
20241106,161400,590643710,6150,6150,6150,6150,0
20241106,161300,590643710,6150,6150,6150,6150,0
20241106,161200,590643710,6150,6150,6150,6150,0
20241106,161100,590643710,6150,6150,6150,6150,0
20241106,161000,590643710,6150,6150,6150,6150,0
20241106,160900,590643710,6150,6150,6150,6150,0
20241106,160800,590643710,6150,6150,6150,6150,0
20241106,160700,590643710,6150,6150,6150,6150,0
20241106,160600,590643710,6150,6150,6150,6150,319
20241106,160500,590643710,6150,6150,6150,6150,0
20241106,160400,590643710,6150,6150,6150,6150,0
20241106,160300,590643710,6150,6150,6150,6150,0
20241106,160200,590643710,6150,6150,6150,6150,0
20241106,160100,590643710,6150,6150,6150,6150,0
20241106,160000,590643710,6150,6150,6150,6150,0
20241106,155900,590643710,6150,6150,6150,6150,0
20241106,155800,590643710,6150,6150,6150,6150,0
20241106,155700,590643710,6150,6150,6150,6150,0
20241106,155600,590643710,6150,6150,6150,6150,0
20241106,155500,590643710,6150,6150,6150,6150,0
20241106,155400,590643710,6150,6150,6150,6150,0
20241106,155300,590643710,6150,6150,6150,6150,0
20241106,155200,590643710,6150,6150,6150,6150,0
20241106,155100,590643710,6150,6150,6150,6150,0
20241106,155000,590643710,6150,6150,6150,6150,0
20241106,154900,590643710,6150,6150,6150,6150,0
20241106,154800,590643710,6150,6150,6150,6150,0
20241106,154700,590643710,6150,6150,6150,6150,0
20241106,154600,590643710,6150,6150,6150,6150,0
20241106,154500,590643710,6150,6150,6150,6150,0
20241106,154400,590643710,6150,6150,6150,6150,0
20241106,154300,590643710,6150,6150,6150,6150,0
20241106,154200,590643710,6150,6150,6150,6150,0
20241106,154100,590643710,6150,6150,6150,6150,0
20241106,154000,590643710,6150,6150,6150,6150,0
20241106,153900,590643710,6150,6150,6150,6150,0
20241106,153800,590643710,6150,6150,6150,6150,0
20241106,153700,590643710,6150,6150,6150,6150,0
20241106,153600,590643710,6150,6150,6150,6150,319
20241106,153500,590643710,6150,6150,6150,6150,0
20241106,153400,590643710,6150,6150,6150,6150,0
20241106,153300,590643710,6150,6150,6150,6150,0
20241106,153200,590643710,6150,6150,6150,6150,0
20241106,153100,590643710,6150,6150,6150,6150,0
20241106,153000,590643710,6150,6150,6150,6150,319
20241106,152900,588681860,6170,6170,6170,6170,0
20241106,152800,588681860,6170,6170,6170,6170,0
20241106,152700,588681860,6170,6170,6170,6170,0
20241106,152600,588681860,6170,6170,6170,6170,0
20241106,152500,588681860,6170,6170,6170,6170,0
20241106,152400,588681860,6170,6170,6170,6170,0
20241106,152300,588681860,6170,6170,6170,6170,0
20241106,152200,588681860,6170,6170,6170,6170,0
20241106,152100,588681860,6170,6170,6170,6170,0
20241106,152000,588681860,6170,6170,6170,6170,0
20241106,151900,588681860,6170,6160,6170,6150,4
20241106,151800,588657230,6180,6190,6190,6180,21
20241106,151700,588527350,6170,6180,6180,6170,190
20241106,151600,587354740,6170,6210,6220,6170,369
20241106,151500,585075720,6220,6190,6220,6180,911
20241106,151400,579442470,6180,6180,6180,6180,9
20241106,151300,579386850,6180,6180,6180,6180,57
20241106,151200,579034590,6180,6180,6180,6180,6
20241106,151100,578997510,6180,6180,6180,6180,24
20241106,151000,578849190,6200,6190,6240,6180,530
20241106,150900,575560570,6220,6210,6220,6210,50
20241106,150800,575249580,6190,6190,6190,6190,186
20241106,150700,574098240,6220,6200,6220,6200,100
20241106,150600,573476790,6210,6190,6210,6190,220
20241106,150500,572113730,6180,6180,6180,6180,1
20241106,150400,572107550,6180,6180,6180,6180,57
20241106,150300,571755290,6180,6180,6180,6180,0
20241106,150200,571755290,6180,6180,6180,6180,1
20241106,150100,571749110,6160,6170,6170,6160,293
20241106,150000,569943600,6170,6170,6170,6170,111
20241106,145900,569258730,6180,6180,6180,6180,127
20241106,145800,568473870,6180,6180,6180,6180,0
20241106,145700,568473870,6180,6180,6180,6180,0
20241106,145600,568473870,6180,6180,6180,6180,5
20241106,145500,568442970,6180,6180,6180,6180,0
20241106,145400,568442970,6180,6190,6190,6180,290
20241106,145300,566650590,6200,6200,6200,6200,1
20241106,145200,566644390,6200,6200,6200,6200,1
20241106,145100,566638190,6190,6190,6190,6190,24
20241106,145000,566489630,6190,6190,6190,6190,1
20241106,144900,566483440,6190,6190,6190,6190,38
20241106,144800,566248220,6190,6190,6190,6190,101
20241106,144700,565623030,6200,6200,6200,6200,0
20241106,144600,565623030,6200,6200,6200,6200,50
20241106,144500,565313030,6200,6200,6200,6200,0
20241106,144400,565313030,6200,6200,6200,6200,0
20241106,144300,565313030,6200,6200,6200,6200,0
20241106,144200,565313030,6200,6200,6200,6200,5
20241106,144100,565282030,6190,6190,6190,6190,499
20241106,144000,562193220,6200,6200,6200,6200,0
20241106,143900,562193220,6200,6200,6200,6200,100
20241106,143800,561573220,6190,6200,6200,6190,5
20241106,143700,561542240,6190,6190,6190,6190,0
20241106,143600,561542240,6190,6190,6190,6190,7
20241106,143500,561498910,6180,6180,6180,6180,30
20241106,143400,561313510,6170,6170,6170,6170,0
20241106,143300,561313510,6170,6170,6170,6170,1
20241106,143200,561307340,6170,6170,6170,6170,0
20241106,143100,561307340,6170,6170,6170,6170,0
20241106,143000,561307340,6170,6170,6170,6170,10
20241106,142900,561245640,6170,6170,6170,6170,0
20241106,142800,561245640,6170,6170,6170,6170,0
20241106,142700,561245640,6170,6170,6170,6170,1
20241106,142600,561239470,6170,6170,6170,6170,218
20241106,142500,559894410,6190,6190,6190,6190,0
20241106,142400,559894410,6190,6190,6190,6190,0
20241106,142300,559894410,6190,6190,6190,6190,1
20241106,142200,559888220,6190,6190,6190,6190,21
20241106,142100,559758230,6180,6170,6180,6170,30
20241106,142000,559573090,6170,6170,6170,6170,27
20241106,141900,559406500,6210,6210,6210,6210,0
20241106,141800,559406500,6210,6210,6210,6210,0
20241106,141700,559406500,6210,6180,6210,6180,503
20241106,141600,556289540,6180,6180,6180,6180,5
20241106,141500,556258640,6180,6180,6180,6180,0
20241106,141400,556258640,6180,6180,6180,6180,0
20241106,141300,556258640,6180,6170,6180,6170,7
20241106,141200,556215440,6170,6170,6170,6170,1
20241106,141100,556209270,6150,6150,6150,6150,0
20241106,141000,556209270,6150,6150,6150,6150,25
20241106,140900,556055520,6170,6170,6170,6170,1
20241106,140800,556049350,6150,6150,6150,6150,0
20241106,140700,556049350,6150,6150,6150,6150,0
20241106,140600,556049350,6150,6150,6150,6150,6
20241106,140500,556012450,6170,6170,6170,6170,0
20241106,140400,556012450,6170,6170,6170,6170,1
20241106,140300,556006280,6160,6160,6160,6160,0
20241106,140200,556006280,6160,6160,6160,6160,1
20241106,140100,556000120,6160,6160,6160,6160,0
20241106,140000,556000120,6160,6160,6160,6160,0
20241106,135900,556000120,6160,6160,6160,6160,0
20241106,135800,556000120,6160,6160,6160,6160,0
20241106,135700,556000120,6160,6160,6160,6160,0
20241106,135600,556000120,6160,6160,6160,6160,1297
20241106,135500,548010600,6160,6150,6160,6150,45
20241106,135400,547733550,6150,6150,6150,6150,93
20241106,135300,547161600,6150,6130,6150,6130,172
20241106,135200,546107220,6140,6140,6140,6140,0
20241106,135100,546107220,6140,6140,6140,6140,2
20241106,135000,546094940,6150,6150,6150,6150,0
20241106,134900,546094940,6150,6140,6150,6130,226
20241106,134800,544706970,6140,6140,6140,6140,150
20241106,134700,543785970,6140,6140,6140,6140,0
20241106,134600,543785970,6140,6150,6150,6140,42
20241106,134500,543528080,6140,6140,6140,6140,34
20241106,134400,543319320,6150,6150,6150,6150,0
20241106,134300,543319320,6150,6150,6150,6150,0
20241106,134200,543319320,6150,6150,6150,6150,0
20241106,134100,543319320,6150,6150,6150,6150,1
20241106,134000,543313170,6140,6140,6140,6140,0
20241106,133900,543313170,6140,6140,6140,6140,4
20241106,133800,543288610,6140,6140,6140,6140,0
20241106,133700,543288610,6140,6140,6140,6140,22
20241106,133600,543153530,6160,6160,6160,6160,0
20241106,133500,543153530,6160,6160,6160,6160,0
20241106,133400,543153530,6160,6160,6160,6160,0
20241106,133300,543153530,6160,6160,6160,6160,167
20241106,133200,542124810,6150,6140,6150,6140,278
20241106,133100,540417880,6140,6140,6140,6140,0
20241106,133000,540417880,6140,6140,6140,6140,1
20241106,132900,540411740,6120,6120,6120,6120,0
20241106,132800,540411740,6120,6120,6120,6120,327
20241106,132700,538410500,6110,6130,6130,6110,774
20241106,132600,533678900,6130,6130,6130,6130,0
20241106,132500,533678900,6130,6130,6130,6130,3
20241106,132400,533660510,6130,6130,6130,6130,0
20241106,132300,533660510,6130,6130,6130,6130,0
20241106,132200,533660510,6130,6130,6130,6130,10
20241106,132100,533599210,6150,6150,6150,6150,1
20241106,132000,533593060,6130,6130,6130,6130,20
20241106,131900,533470460,6130,6130,6130,6130,0
20241106,131800,533470460,6130,6150,6160,6130,1728
20241106,131700,522860950,6150,6150,6150,6150,0
20241106,131600,522860950,6150,6160,6160,6150,578
20241106,131500,519302770,6160,6170,6170,6160,42
20241106,131400,519043850,6160,6150,6160,6150,146
20241106,131300,518145940,6140,6120,6140,6120,156
20241106,131200,517190610,6120,6120,6120,6120,1
20241106,131100,517184490,6120,6120,6120,6120,16
20241106,131000,517086570,6110,6110,6110,6110,0
20241106,130900,517086570,6110,6110,6110,6110,23
20241106,130800,516946040,6110,6110,6110,6110,20
20241106,130700,516823840,6120,6120,6120,6120,0
20241106,130600,516823840,6120,6100,6120,6100,121
20241106,130500,516085320,6120,6120,6120,6120,0
20241106,130400,516085320,6120,6120,6120,6120,0
20241106,130300,516085320,6120,6120,6120,6120,0
20241106,130200,516085320,6120,6120,6120,6120,0
20241106,130100,516085320,6120,6100,6120,6080,2507
20241106,130000,500832380,6110,6130,6130,6100,1380
20241106,125900,492394690,6130,6130,6130,6130,0
20241106,125800,492394690,6130,6130,6130,6130,0
20241106,125700,492394690,6130,6130,6130,6130,0
20241106,125600,492394690,6130,6130,6130,6130,3
20241106,125500,492376300,6130,6130,6130,6130,2
20241106,125400,492364040,6120,6120,6120,6110,320
20241106,125300,490406060,6110,6110,6110,6110,40
20241106,125200,490161660,6100,6100,6100,6100,0
20241106,125100,490161660,6100,6100,6100,6100,0
20241106,125000,490161660,6100,6100,6120,6100,1270
20241106,124900,482411640,6100,6100,6100,6100,100
20241106,124800,481801640,6100,6130,6130,6100,1402
20241106,124700,473230000,6130,6140,6150,6130,319
20241106,124600,471272220,6150,6150,6150,6150,1
20241106,124500,471266070,6150,6150,6150,6150,0
20241106,124400,471266070,6150,6150,6150,6150,15
20241106,124300,471173820,6130,6140,6140,6130,25
20241106,124200,471020410,6130,6130,6130,6130,1
20241106,124100,471014280,6150,6150,6150,6140,187
20241106,124000,469864700,6160,6160,6160,6160,50
20241106,123900,469556700,6150,6150,6150,6150,175
20241106,123800,468480450,6130,6130,6130,6130,81
20241106,123700,467983920,6130,6130,6130,6130,4
20241106,123600,467959400,6130,6100,6130,6100,141
20241106,123500,467095100,6130,6130,6140,6100,1775
20241106,123400,456221670,6080,6170,6170,6080,19508
20241106,123300,336646310,6180,6180,6180,6180,0
20241106,123200,336646310,6180,6180,6180,6180,0
20241106,123100,336646310,6180,6180,6180,6180,100
20241106,123000,336028310,6180,6180,6180,6180,1117
20241106,122900,329125250,6190,6200,6200,6190,208
20241106,122800,327837720,6200,6210,6210,6200,321
20241106,122700,325844340,6210,6210,6210,6210,78
20241106,122600,325359960,6210,6210,6210,6210,17
20241106,122500,325254390,6210,6210,6210,6210,31
20241106,122400,325061880,6210,6210,6210,6210,59
20241106,122300,324695490,6210,6210,6210,6210,0
20241106,122200,324695490,6210,6220,6220,6210,152
20241106,122100,323751560,6220,6220,6220,6220,1
20241106,122000,323745340,6240,6180,6240,6180,397
20241106,121900,321286340,6180,6180,6180,6180,0
20241106,121800,321286340,6180,6190,6190,6180,377
20241106,121700,318952960,6170,6190,6190,6170,1930
20241106,121600,307035160,6190,6190,6190,6190,309
20241106,121500,305122450,6190,6190,6190,6190,0
20241106,121400,305122450,6190,6190,6190,6190,11
20241106,121300,305054360,6190,6190,6190,6190,0
20241106,121200,305054360,6190,6190,6190,6190,4
20241106,121100,305029600,6210,6210,6210,6210,101
20241106,121000,304402390,6200,6200,6200,6200,5
20241106,120900,304371390,6200,6220,6220,6200,681
20241106,120800,300139620,6240,6240,6240,6240,0
20241106,120700,300139620,6240,6240,6240,6240,30
20241106,120600,299952420,6240,6240,6240,6240,0
20241106,120500,299952420,6240,6240,6240,6240,0
20241106,120400,299952420,6240,6240,6240,6240,0
20241106,120300,299952420,6240,6240,6240,6240,1
20241106,120200,299946180,6220,6220,6220,6220,2
20241106,120100,299933740,6240,6240,6240,6240,1
20241106,120000,299927500,6220,6220,6220,6220,0
20241106,115900,299927500,6220,6220,6220,6220,0
20241106,115800,299927500,6220,6220,6220,6220,0
20241106,115700,299927500,6220,6220,6220,6220,0
20241106,115600,299927500,6220,6220,6220,6220,20
20241106,115500,299803100,6220,6220,6220,6220,0
20241106,115400,299803100,6220,6220,6220,6220,200
20241106,115300,298559100,6230,6230,6230,6230,0
20241106,115200,298559100,6230,6220,6230,6220,480
20241106,115100,295573400,6220,6220,6220,6220,0
20241106,115000,295573400,6220,6230,6230,6220,61
20241106,114900,295193970,6230,6230,6230,6230,0
20241106,114800,295193970,6230,6230,6230,6230,856
20241106,114700,289861090,6240,6240,6240,6240,0
20241106,114600,289861090,6240,6240,6240,6240,0
20241106,114500,289861090,6240,6240,6240,6240,140
20241106,114400,288987490,6240,6240,6240,6240,0
20241106,114300,288987490,6240,6240,6240,6240,5
20241106,114200,288956290,6230,6230,6230,6230,0
20241106,114100,288956290,6230,6230,6230,6230,0
20241106,114000,288956290,6230,6230,6230,6230,150
20241106,113900,288021790,6250,6250,6250,6250,362
20241106,113800,285759290,6270,6270,6270,6270,0
20241106,113700,285759290,6270,6240,6270,6240,480
20241106,113600,282751320,6230,6230,6230,6230,10
20241106,113500,282689020,6220,6220,6220,6220,48
20241106,113400,282390460,6210,6210,6210,6210,0
20241106,113300,282390460,6210,6210,6210,6210,0
20241106,113200,282390460,6210,6210,6210,6210,629
20241106,113100,278484370,6200,6200,6200,6200,201
20241106,113000,277238170,6190,6200,6200,6190,50
20241106,112900,276928230,6200,6200,6200,6200,0
20241106,112800,276928230,6200,6200,6200,6200,0
20241106,112700,276928230,6200,6200,6200,6200,154
20241106,112600,275973430,6210,6210,6210,6210,33
20241106,112500,275768500,6210,6210,6210,6210,70
20241106,112400,275333800,6200,6200,6200,6200,0
20241106,112300,275333800,6200,6200,6200,6200,0
20241106,112200,275333800,6200,6200,6200,6200,0
20241106,112100,275333800,6200,6200,6200,6200,0
20241106,112000,275333800,6200,6200,6200,6200,71
20241106,111900,274893600,6210,6220,6220,6210,459
20241106,111800,272041400,6220,6220,6220,6220,2
20241106,111700,272028960,6230,6230,6230,6230,0
20241106,111600,272028960,6230,6230,6230,6230,36
20241106,111500,271804680,6230,6230,6230,6230,0
20241106,111400,271804680,6230,6230,6230,6230,22
20241106,111300,271667620,6230,6230,6230,6230,28
20241106,111200,271493180,6220,6220,6220,6220,30
20241106,111100,271306580,6220,6220,6220,6220,0
20241106,111000,271306580,6220,6220,6220,6220,0
20241106,110900,271306580,6220,6220,6220,6220,0
20241106,110800,271306580,6220,6220,6220,6220,753
20241106,110700,266622920,6200,6200,6200,6200,0
20241106,110600,266622920,6200,6200,6200,6200,40
20241106,110500,266374920,6200,6230,6230,6200,1751
20241106,110400,255497030,6240,6240,6240,6240,0
20241106,110300,255497030,6240,6240,6240,6240,383
20241106,110200,253107110,6240,6240,6240,6240,0
20241106,110100,253107110,6240,6240,6240,6240,0
20241106,110000,253107110,6240,6240,6240,6240,0
20241106,105900,253107110,6240,6240,6240,6240,22
20241106,105800,252969830,6260,6260,6260,6260,0
20241106,105700,252969830,6260,6260,6260,6260,0
20241106,105600,252969830,6260,6260,6260,6260,0
20241106,105500,252969830,6260,6250,6260,6250,60
20241106,105400,252594750,6240,6230,6240,6230,121
20241106,105300,251839900,6220,6240,6240,6220,856
20241106,105200,246511290,6240,6240,6240,6240,391
20241106,105100,244071450,6230,6240,6240,6230,340
20241106,105000,241949860,6240,6240,6240,6240,1
20241106,104900,241943620,6240,6240,6240,6240,0
20241106,104800,241943620,6240,6240,6240,6240,0
20241106,104700,241943620,6240,6240,6240,6240,26
20241106,104600,241781380,6250,6250,6250,6250,0
20241106,104500,241781380,6250,6250,6250,6250,1
20241106,104400,241775130,6240,6240,6240,6240,44
20241106,104300,241500570,6250,6250,6250,6250,0
20241106,104200,241500570,6250,6250,6250,6250,2
20241106,104100,241488070,6250,6250,6250,6250,200
20241106,104000,240238070,6250,6250,6250,6250,0
20241106,103900,240238070,6250,6250,6250,6250,0
20241106,103800,240238070,6250,6250,6250,6250,0
20241106,103700,240238070,6250,6250,6250,6250,5
20241106,103600,240206820,6240,6250,6250,6240,172
20241106,103500,239132040,6240,6240,6240,6240,0
20241106,103400,239132040,6240,6240,6240,6240,13
20241106,103300,239050920,6250,6250,6250,6250,1
20241106,103200,239044670,6240,6250,6250,6240,1000
20241106,103100,232804160,6240,6250,6250,6240,778
20241106,103000,227942930,6250,6260,6260,6250,785
20241106,102900,223029050,6260,6270,6270,6260,115
20241106,102800,222309140,6260,6270,6270,6260,37
20241106,102700,222077250,6270,6270,6270,6270,0
20241106,102600,222077250,6270,6270,6270,6270,12
20241106,102500,222002010,6280,6280,6280,6280,1
20241106,102400,221995730,6260,6260,6260,6260,0
20241106,102300,221995730,6260,6270,6270,6260,188
20241106,102200,220818650,6260,6260,6260,6260,0
20241106,102100,220818650,6260,6260,6260,6260,0
20241106,102000,220818650,6260,6260,6260,6260,0
20241106,101900,220818650,6260,6260,6260,6260,82
20241106,101800,220305330,6280,6260,6280,6260,8
20241106,101700,220255230,6250,6250,6250,6250,0
20241106,101600,220255230,6250,6250,6250,6250,0
20241106,101500,220255230,6250,6250,6250,6250,15
20241106,101400,220161480,6250,6250,6250,6250,30
20241106,101300,219973980,6270,6270,6270,6270,0
20241106,101200,219973980,6270,6270,6270,6270,0
20241106,101100,219973980,6270,6270,6270,6270,1
20241106,101000,219967710,6250,6260,6260,6250,27
20241106,100900,219798950,6270,6270,6270,6270,0
20241106,100800,219798950,6270,6270,6270,6270,0
20241106,100700,219798950,6270,6270,6270,6270,0
20241106,100600,219798950,6270,6270,6270,6270,7
20241106,100500,219755060,6260,6250,6260,6250,339
20241106,100400,217633090,6250,6290,6290,6240,2604
20241106,100300,201323020,6290,6290,6290,6290,0
20241106,100200,201323020,6290,6280,6290,6280,380
20241106,100100,198932840,6270,6270,6270,6270,0
20241106,100000,198932840,6270,6280,6280,6260,667
20241106,095900,194747500,6300,6320,6320,6260,10826
20241106,095800,126700310,6310,6310,6310,6310,914
20241106,095700,120932970,6320,6330,6330,6320,541
20241106,095600,117511410,6350,6350,6350,6350,0
20241106,095500,117511410,6350,6350,6350,6350,180
20241106,095400,116368410,6350,6350,6350,6350,1
20241106,095300,116362060,6330,6330,6340,6330,121
20241106,095200,115595130,6350,6330,6350,6330,295
20241106,095100,113726810,6320,6320,6320,6320,0
20241106,095000,113726810,6320,6320,6320,6320,32
20241106,094900,113524570,6300,6310,6320,6300,4
20241106,094800,113499330,6300,6300,6300,6300,1
20241106,094700,113493030,6310,6300,6310,6300,78
20241106,094600,113001130,6310,6310,6310,6310,2
20241106,094500,112988510,6300,6300,6300,6300,645
20241106,094400,108925010,6310,6340,6340,6310,302
20241106,094300,107017370,6340,6340,6340,6340,41
20241106,094200,106757430,6340,6340,6340,6340,2
20241106,094100,106744750,6340,6340,6340,6340,53
20241106,094000,106408730,6340,6340,6340,6340,50
20241106,093900,106091730,6340,6300,6340,6300,446
20241106,093800,103275270,6290,6300,6300,6290,111
20241106,093700,102576080,6300,6300,6300,6280,115
20241106,093600,101852080,6300,6300,6300,6300,166
20241106,093500,100806280,6300,6280,6300,6280,11
20241106,093400,100737180,6280,6290,6300,6280,119
20241106,093300,99988710,6270,6290,6300,6270,275
20241106,093200,98260970,6290,6290,6290,6290,11
20241106,093100,98191780,6290,6290,6290,6290,22
20241106,093000,98053400,6300,6300,6300,6300,0
20241106,092900,98053400,6300,6300,6300,6300,2
20241106,092800,98040800,6310,6290,6310,6280,244
20241106,092700,96506650,6290,6290,6290,6290,179
20241106,092600,95380740,6310,6310,6310,6310,0
20241106,092500,95380740,6310,6290,6310,6290,351
20241106,092400,93172930,6290,6310,6310,6290,631
20241106,092300,89202410,6320,6300,6320,6300,31
20241106,092200,89006510,6300,6300,6300,6300,4
20241106,092100,88981310,6320,6320,6320,6310,23
20241106,092000,88836160,6310,6310,6310,6300,9
20241106,091900,88779390,6310,6310,6310,6310,3
20241106,091800,88760460,6310,6300,6310,6300,628
20241106,091700,84804040,6290,6310,6310,6290,900
20241106,091600,79138850,6310,6310,6310,6310,0
20241106,091500,79138850,6310,6330,6330,6310,188
20241106,091400,77950470,6330,6330,6330,6330,52
20241106,091300,77621310,6340,6330,6340,6330,112
20241106,091200,76911870,6310,6310,6310,6300,130
20241106,091100,76092800,6320,6330,6330,6320,87
20241106,091000,75542450,6350,6350,6370,6320,2070
20241106,090900,62386080,6350,6310,6350,6300,1127
20241106,090800,55257300,6300,6250,6320,6250,2243
20241106,090700,41164790,6260,6250,6260,6250,90
20241106,090600,40601690,6250,6300,6300,6250,541
20241106,090500,37215860,6300,6310,6330,6300,581
20241106,090400,33553170,6340,6320,6340,6310,115
20241106,090300,32827050,6340,6350,6360,6320,21
20241106,090200,32693800,6350,6320,6350,6310,1350
20241106,090100,24155180,6330,6300,6370,6300,1030
20241106,090000,17634850,6400,6190,6400,6190,2827