KissMeData/105760/min/candle-20241104.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241104,200800,1084927170,6780,6780,6780,6780,642
20241104,200700,1084927170,6780,6780,6780,6780,0
20241104,200600,1084927170,6780,6780,6780,6780,0
20241104,200500,1084927170,6780,6780,6780,6780,0
20241104,200400,1084927170,6780,6780,6780,6780,0
20241104,200300,1084927170,6780,6780,6780,6780,0
20241104,200200,1084927170,6780,6780,6780,6780,0
20241104,200100,1084927170,6780,6780,6780,6780,0
20241104,200000,1084927170,6780,6780,6780,6780,0
20241104,195900,1084927170,6780,6780,6780,6780,0
20241104,195800,1084927170,6780,6780,6780,6780,0
20241104,195700,1084927170,6780,6780,6780,6780,0
20241104,195600,1084927170,6780,6780,6780,6780,0
20241104,195500,1084927170,6780,6780,6780,6780,0
20241104,195400,1084927170,6780,6780,6780,6780,0
20241104,195300,1084927170,6780,6780,6780,6780,0
20241104,195200,1084927170,6780,6780,6780,6780,0
20241104,195100,1084927170,6780,6780,6780,6780,0
20241104,195000,1084927170,6780,6780,6780,6780,0
20241104,194900,1084927170,6780,6780,6780,6780,0
20241104,194800,1084927170,6780,6780,6780,6780,0
20241104,194700,1084927170,6780,6780,6780,6780,0
20241104,194600,1084927170,6780,6780,6780,6780,0
20241104,194500,1084927170,6780,6780,6780,6780,0
20241104,194400,1084927170,6780,6780,6780,6780,0
20241104,194300,1084927170,6780,6780,6780,6780,0
20241104,194200,1084927170,6780,6780,6780,6780,0
20241104,194100,1084927170,6780,6780,6780,6780,0
20241104,194000,1084927170,6780,6780,6780,6780,0
20241104,193900,1084927170,6780,6780,6780,6780,0
20241104,193800,1084927170,6780,6780,6780,6780,642
20241104,193700,1084927170,6780,6780,6780,6780,0
20241104,193600,1084927170,6780,6780,6780,6780,0
20241104,193500,1084927170,6780,6780,6780,6780,0
20241104,193400,1084927170,6780,6780,6780,6780,0
20241104,193300,1084927170,6780,6780,6780,6780,0
20241104,193200,1084927170,6780,6780,6780,6780,0
20241104,193100,1084927170,6780,6780,6780,6780,0
20241104,193000,1084927170,6780,6780,6780,6780,0
20241104,192900,1084927170,6780,6780,6780,6780,0
20241104,192800,1084927170,6780,6780,6780,6780,0
20241104,192700,1084927170,6780,6780,6780,6780,0
20241104,192600,1084927170,6780,6780,6780,6780,0
20241104,192500,1084927170,6780,6780,6780,6780,0
20241104,192400,1084927170,6780,6780,6780,6780,0
20241104,192300,1084927170,6780,6780,6780,6780,0
20241104,192200,1084927170,6780,6780,6780,6780,0
20241104,192100,1084927170,6780,6780,6780,6780,0
20241104,192000,1084927170,6780,6780,6780,6780,0
20241104,191900,1084927170,6780,6780,6780,6780,0
20241104,191800,1084927170,6780,6780,6780,6780,0
20241104,191700,1084927170,6780,6780,6780,6780,0
20241104,191600,1084927170,6780,6780,6780,6780,0
20241104,191500,1084927170,6780,6780,6780,6780,0
20241104,191400,1084927170,6780,6780,6780,6780,0
20241104,191300,1084927170,6780,6780,6780,6780,0
20241104,191200,1084927170,6780,6780,6780,6780,0
20241104,191100,1084927170,6780,6780,6780,6780,0
20241104,191000,1084927170,6780,6780,6780,6780,0
20241104,190900,1084927170,6780,6780,6780,6780,0
20241104,190800,1084927170,6780,6780,6780,6780,642
20241104,190700,1084927170,6780,6780,6780,6780,0
20241104,190600,1084927170,6780,6780,6780,6780,0
20241104,190500,1084927170,6780,6780,6780,6780,0
20241104,190400,1084927170,6780,6780,6780,6780,0
20241104,190300,1084927170,6780,6780,6780,6780,0
20241104,190200,1084927170,6780,6780,6780,6780,0
20241104,190100,1084927170,6780,6780,6780,6780,0
20241104,190000,1084927170,6780,6780,6780,6780,0
20241104,185900,1084927170,6780,6780,6780,6780,0
20241104,185800,1084927170,6780,6780,6780,6780,0
20241104,185700,1084927170,6780,6780,6780,6780,0
20241104,185600,1084927170,6780,6780,6780,6780,0
20241104,185500,1084927170,6780,6780,6780,6780,0
20241104,185400,1084927170,6780,6780,6780,6780,0
20241104,185300,1084927170,6780,6780,6780,6780,0
20241104,185200,1084927170,6780,6780,6780,6780,0
20241104,185100,1084927170,6780,6780,6780,6780,0
20241104,185000,1084927170,6780,6780,6780,6780,0
20241104,184900,1084927170,6780,6780,6780,6780,0
20241104,184800,1084927170,6780,6780,6780,6780,0
20241104,184700,1084927170,6780,6780,6780,6780,0
20241104,184600,1084927170,6780,6780,6780,6780,0
20241104,184500,1084927170,6780,6780,6780,6780,0
20241104,184400,1084927170,6780,6780,6780,6780,0
20241104,184300,1084927170,6780,6780,6780,6780,0
20241104,184200,1084927170,6780,6780,6780,6780,0
20241104,184100,1084927170,6780,6780,6780,6780,0
20241104,184000,1084927170,6780,6780,6780,6780,0
20241104,183900,1084927170,6780,6780,6780,6780,0
20241104,183800,1084927170,6780,6780,6780,6780,642
20241104,183700,1084927170,6780,6780,6780,6780,0
20241104,183600,1084927170,6780,6780,6780,6780,0
20241104,183500,1084927170,6780,6780,6780,6780,0
20241104,183400,1084927170,6780,6780,6780,6780,0
20241104,183300,1084927170,6780,6780,6780,6780,0
20241104,183200,1084927170,6780,6780,6780,6780,0
20241104,183100,1084927170,6780,6780,6780,6780,0
20241104,183000,1084927170,6780,6780,6780,6780,0
20241104,182900,1084927170,6780,6780,6780,6780,0
20241104,182800,1084927170,6780,6780,6780,6780,0
20241104,182700,1084927170,6780,6780,6780,6780,0
20241104,182600,1084927170,6780,6780,6780,6780,0
20241104,182500,1084927170,6780,6780,6780,6780,0
20241104,182400,1084927170,6780,6780,6780,6780,0
20241104,182300,1084927170,6780,6780,6780,6780,0
20241104,182200,1084927170,6780,6780,6780,6780,0
20241104,182100,1084927170,6780,6780,6780,6780,0
20241104,182000,1084927170,6780,6780,6780,6780,0
20241104,181900,1084927170,6780,6780,6780,6780,0
20241104,181800,1084927170,6780,6780,6780,6780,0
20241104,181700,1084927170,6780,6780,6780,6780,0
20241104,181600,1084927170,6780,6780,6780,6780,0
20241104,181500,1084927170,6780,6780,6780,6780,0
20241104,181400,1084927170,6780,6780,6780,6780,0
20241104,181300,1084927170,6780,6780,6780,6780,0
20241104,181200,1084927170,6780,6780,6780,6780,0
20241104,181100,1084927170,6780,6780,6780,6780,0
20241104,181000,1084927170,6780,6780,6780,6780,0
20241104,180900,1084927170,6780,6780,6780,6780,0
20241104,180800,1084927170,6780,6780,6780,6780,642
20241104,180700,1084927170,6780,6780,6780,6780,0
20241104,180600,1084927170,6780,6780,6780,6780,0
20241104,180500,1084927170,6780,6780,6780,6780,0
20241104,180400,1084927170,6780,6780,6780,6780,0
20241104,180300,1084927170,6780,6780,6780,6780,0
20241104,180200,1084927170,6780,6780,6780,6780,0
20241104,180100,1084927170,6780,6780,6780,6780,0
20241104,180000,1084927170,6780,6780,6780,6780,0
20241104,175900,1084927170,6780,6780,6780,6780,0
20241104,175800,1084927170,6780,6780,6780,6780,0
20241104,175700,1084927170,6780,6780,6780,6780,0
20241104,175600,1084927170,6780,6780,6780,6780,0
20241104,175500,1084927170,6780,6780,6780,6780,0
20241104,175400,1084927170,6780,6780,6780,6780,0
20241104,175300,1084927170,6780,6780,6780,6780,0
20241104,175200,1084927170,6780,6780,6780,6780,0
20241104,175100,1084927170,6780,6780,6780,6780,0
20241104,175000,1084927170,6780,6780,6780,6780,0
20241104,174900,1084927170,6780,6780,6780,6780,0
20241104,174800,1084927170,6780,6780,6780,6780,0
20241104,174700,1084927170,6780,6780,6780,6780,0
20241104,174600,1084927170,6780,6780,6780,6780,0
20241104,174500,1084927170,6780,6780,6780,6780,0
20241104,174400,1084927170,6780,6780,6780,6780,0
20241104,174300,1084927170,6780,6780,6780,6780,0
20241104,174200,1084927170,6780,6780,6780,6780,0
20241104,174100,1084927170,6780,6780,6780,6780,0
20241104,174000,1084927170,6780,6780,6780,6780,0
20241104,173900,1084927170,6780,6780,6780,6780,0
20241104,173800,1084927170,6780,6780,6780,6780,642
20241104,173700,1084927170,6780,6780,6780,6780,0
20241104,173600,1084927170,6780,6780,6780,6780,0
20241104,173500,1084927170,6780,6780,6780,6780,0
20241104,173400,1084927170,6780,6780,6780,6780,0
20241104,173300,1084927170,6780,6780,6780,6780,0
20241104,173200,1084927170,6780,6780,6780,6780,0
20241104,173100,1084927170,6780,6780,6780,6780,0
20241104,173000,1084927170,6780,6780,6780,6780,0
20241104,172900,1084927170,6780,6780,6780,6780,0
20241104,172800,1084927170,6780,6780,6780,6780,0
20241104,172700,1084927170,6780,6780,6780,6780,0
20241104,172600,1084927170,6780,6780,6780,6780,0
20241104,172500,1084927170,6780,6780,6780,6780,0
20241104,172400,1084927170,6780,6780,6780,6780,0
20241104,172300,1084927170,6780,6780,6780,6780,0
20241104,172200,1084927170,6780,6780,6780,6780,0
20241104,172100,1084927170,6780,6780,6780,6780,0
20241104,172000,1084927170,6780,6780,6780,6780,0
20241104,171900,1084927170,6780,6780,6780,6780,0
20241104,171800,1084927170,6780,6780,6780,6780,0
20241104,171700,1084927170,6780,6780,6780,6780,0
20241104,171600,1084927170,6780,6780,6780,6780,0
20241104,171500,1084927170,6780,6780,6780,6780,0
20241104,171400,1084927170,6780,6780,6780,6780,0
20241104,171300,1084927170,6780,6780,6780,6780,0
20241104,171200,1084927170,6780,6780,6780,6780,0
20241104,171100,1084927170,6780,6780,6780,6780,0
20241104,171000,1084927170,6780,6780,6780,6780,0
20241104,170900,1084927170,6780,6780,6780,6780,0
20241104,170800,1084927170,6780,6780,6780,6780,642
20241104,170700,1084927170,6780,6780,6780,6780,0
20241104,170600,1084927170,6780,6780,6780,6780,0
20241104,170500,1084927170,6780,6780,6780,6780,0
20241104,170400,1084927170,6780,6780,6780,6780,0
20241104,170300,1084927170,6780,6780,6780,6780,0
20241104,170200,1084927170,6780,6780,6780,6780,0
20241104,170100,1084927170,6780,6780,6780,6780,0
20241104,170000,1084927170,6780,6780,6780,6780,0
20241104,165900,1084927170,6780,6780,6780,6780,0
20241104,165800,1084927170,6780,6780,6780,6780,0
20241104,165700,1084927170,6780,6780,6780,6780,0
20241104,165600,1084927170,6780,6780,6780,6780,0
20241104,165500,1084927170,6780,6780,6780,6780,0
20241104,165400,1084927170,6780,6780,6780,6780,0
20241104,165300,1084927170,6780,6780,6780,6780,0
20241104,165200,1084927170,6780,6780,6780,6780,0
20241104,165100,1084927170,6780,6780,6780,6780,0
20241104,165000,1084927170,6780,6780,6780,6780,0
20241104,164900,1084927170,6780,6780,6780,6780,0
20241104,164800,1084927170,6780,6780,6780,6780,0
20241104,164700,1084927170,6780,6780,6780,6780,0
20241104,164600,1084927170,6780,6780,6780,6780,0
20241104,164500,1084927170,6780,6780,6780,6780,0
20241104,164400,1084927170,6780,6780,6780,6780,0
20241104,164300,1084927170,6780,6780,6780,6780,0
20241104,164200,1084927170,6780,6780,6780,6780,0
20241104,164100,1084927170,6780,6780,6780,6780,0
20241104,164000,1084927170,6780,6780,6780,6780,0
20241104,163900,1084927170,6780,6780,6780,6780,0
20241104,163800,1084927170,6780,6780,6780,6780,642
20241104,163700,1084927170,6780,6780,6780,6780,0
20241104,163600,1084927170,6780,6780,6780,6780,0
20241104,163500,1084927170,6780,6780,6780,6780,0
20241104,163400,1084927170,6780,6780,6780,6780,0
20241104,163300,1084927170,6780,6780,6780,6780,0
20241104,163200,1084927170,6780,6780,6780,6780,0
20241104,163100,1084927170,6780,6780,6780,6780,0
20241104,163000,1084927170,6780,6780,6780,6780,0
20241104,162900,1084927170,6780,6780,6780,6780,0
20241104,162800,1084927170,6780,6780,6780,6780,0
20241104,162700,1084927170,6780,6780,6780,6780,0
20241104,162600,1084927170,6780,6780,6780,6780,0
20241104,162500,1084927170,6780,6780,6780,6780,0
20241104,162400,1084927170,6780,6780,6780,6780,0
20241104,162300,1084927170,6780,6780,6780,6780,0
20241104,162200,1084927170,6780,6780,6780,6780,0
20241104,162100,1084927170,6780,6780,6780,6780,0
20241104,162000,1084927170,6780,6780,6780,6780,0
20241104,161900,1084927170,6780,6780,6780,6780,0
20241104,161800,1084927170,6780,6780,6780,6780,0
20241104,161700,1084927170,6780,6780,6780,6780,0
20241104,161600,1084927170,6780,6780,6780,6780,0
20241104,161500,1084927170,6780,6780,6780,6780,0
20241104,161400,1084927170,6780,6780,6780,6780,0
20241104,161300,1084927170,6780,6780,6780,6780,0
20241104,161200,1084927170,6780,6780,6780,6780,0
20241104,161100,1084927170,6780,6780,6780,6780,0
20241104,161000,1084927170,6780,6780,6780,6780,0
20241104,160900,1084927170,6780,6780,6780,6780,0
20241104,160800,1084927170,6780,6780,6780,6780,642
20241104,160700,1084927170,6780,6780,6780,6780,0
20241104,160600,1084927170,6780,6780,6780,6780,0
20241104,160500,1084927170,6780,6780,6780,6780,0
20241104,160400,1084927170,6780,6780,6780,6780,0
20241104,160300,1084927170,6780,6780,6780,6780,0
20241104,160200,1084927170,6780,6780,6780,6780,0
20241104,160100,1084927170,6780,6780,6780,6780,0
20241104,160000,1084927170,6780,6780,6780,6780,0
20241104,155900,1084927170,6780,6780,6780,6780,0
20241104,155800,1084927170,6780,6780,6780,6780,0
20241104,155700,1084927170,6780,6780,6780,6780,0
20241104,155600,1084927170,6780,6780,6780,6780,0
20241104,155500,1084927170,6780,6780,6780,6780,0
20241104,155400,1084927170,6780,6780,6780,6780,0
20241104,155300,1084927170,6780,6780,6780,6780,0
20241104,155200,1084927170,6780,6780,6780,6780,0
20241104,155100,1084927170,6780,6780,6780,6780,0
20241104,155000,1084927170,6780,6780,6780,6780,0
20241104,154900,1084927170,6780,6780,6780,6780,0
20241104,154800,1084927170,6780,6780,6780,6780,0
20241104,154700,1084927170,6780,6780,6780,6780,0
20241104,154600,1084927170,6780,6780,6780,6780,0
20241104,154500,1084927170,6780,6780,6780,6780,0
20241104,154400,1084927170,6780,6780,6780,6780,0
20241104,154300,1084927170,6780,6780,6780,6780,0
20241104,154200,1084927170,6780,6780,6780,6780,0
20241104,154100,1084927170,6780,6780,6780,6780,0
20241104,154000,1084927170,6780,6780,6780,6780,0
20241104,153900,1084927170,6780,6780,6780,6780,0
20241104,153800,1084927170,6780,6780,6780,6780,642
20241104,153700,1084927170,6780,6780,6780,6780,0
20241104,153600,1084927170,6780,6780,6780,6780,0
20241104,153500,1084927170,6780,6780,6780,6780,0
20241104,153400,1084927170,6780,6780,6780,6780,0
20241104,153300,1084927170,6780,6780,6780,6780,0
20241104,153200,1084927170,6780,6780,6780,6780,0
20241104,153100,1084927170,6780,6780,6780,6780,0
20241104,153000,1084927170,6780,6780,6780,6780,642
20241104,152900,1080574410,6770,6770,6770,6770,0
20241104,152800,1080574410,6770,6770,6770,6770,0
20241104,152700,1080574410,6770,6770,6770,6770,0
20241104,152600,1080574410,6770,6770,6770,6770,0
20241104,152500,1080574410,6770,6770,6770,6770,0
20241104,152400,1080574410,6770,6770,6770,6770,0
20241104,152300,1080574410,6770,6770,6770,6770,0
20241104,152200,1080574410,6770,6770,6770,6770,0
20241104,152100,1080574410,6770,6770,6770,6770,0
20241104,152000,1080574410,6770,6770,6770,6770,0
20241104,151900,1080574410,6770,6780,6820,6770,348
20241104,151800,1078216240,6780,6770,6820,6770,451
20241104,151700,1075150330,6780,6780,6780,6780,5
20241104,151600,1075116430,6770,6770,6770,6770,0
20241104,151500,1075116430,6770,6770,6770,6770,0
20241104,151400,1075116430,6770,6770,6770,6770,0
20241104,151300,1075116430,6770,6790,6790,6770,244
20241104,151200,1073464520,6810,6810,6810,6810,2
20241104,151100,1073450900,6780,6780,6780,6780,1
20241104,151000,1073444120,6830,6830,6830,6830,0
20241104,150900,1073444120,6830,6780,6830,6780,823
20241104,150800,1067834780,6770,6770,6770,6770,0
20241104,150700,1067834780,6770,6770,6770,6770,5
20241104,150600,1067800930,6780,6780,6780,6780,0
20241104,150500,1067800930,6780,6780,6780,6780,0
20241104,150400,1067800930,6780,6780,6780,6780,1
20241104,150300,1067794150,6760,6760,6760,6760,10
20241104,150200,1067726550,6760,6760,6760,6760,6
20241104,150100,1067685990,6760,6760,6760,6760,2
20241104,150000,1067672470,6760,6760,6760,6760,2
20241104,145900,1067658950,6780,6780,6780,6780,0
20241104,145800,1067658950,6780,6780,6780,6780,1
20241104,145700,1067652170,6750,6750,6750,6750,0
20241104,145600,1067652170,6750,6750,6750,6750,0
20241104,145500,1067652170,6750,6750,6750,6750,0
20241104,145400,1067652170,6750,6750,6750,6750,6
20241104,145300,1067611670,6760,6760,6760,6760,2
20241104,145200,1067598150,6760,6760,6760,6760,3
20241104,145100,1067577870,6760,6760,6760,6760,0
20241104,145000,1067577870,6760,6780,6780,6760,19
20241104,144900,1067449240,6800,6800,6800,6800,2
20241104,144800,1067435640,6800,6800,6800,6800,4
20241104,144700,1067408440,6810,6800,6810,6800,500
20241104,144600,1064003490,6810,6810,6810,6810,0
20241104,144500,1064003490,6810,6770,6810,6770,194
20241104,144400,1062689430,6770,6770,6770,6770,319
20241104,144300,1060529800,6740,6740,6740,6740,0
20241104,144200,1060529800,6740,6750,6750,6740,640
20241104,144100,1056214980,6750,6750,6750,6750,0
20241104,144000,1056214980,6750,6750,6750,6750,0
20241104,143900,1056214980,6750,6760,6770,6750,26
20241104,143800,1056039200,6760,6760,6760,6760,3
20241104,143700,1056018920,6750,6750,6750,6750,0
20241104,143600,1056018920,6750,6750,6750,6750,3
20241104,143500,1055998670,6760,6760,6760,6760,3
20241104,143400,1055978390,6750,6750,6750,6750,1
20241104,143300,1055971640,6740,6740,6740,6740,0
20241104,143200,1055971640,6740,6740,6740,6740,15
20241104,143100,1055870540,6750,6750,6750,6750,236
20241104,143000,1054277540,6760,6760,6760,6760,0
20241104,142900,1054277540,6760,6760,6760,6760,1
20241104,142800,1054270780,6760,6770,6770,6760,8
20241104,142700,1054216690,6770,6770,6770,6770,0
20241104,142600,1054216690,6770,6770,6770,6770,50
20241104,142500,1053878190,6770,6770,6770,6770,0
20241104,142400,1053878190,6770,6770,6770,6770,0
20241104,142300,1053878190,6770,6770,6770,6770,0
20241104,142200,1053878190,6770,6770,6770,6770,0
20241104,142100,1053878190,6770,6770,6770,6770,3
20241104,142000,1053857880,6760,6760,6760,6760,0
20241104,141900,1053857880,6760,6760,6760,6760,0
20241104,141800,1053857880,6760,6760,6760,6760,2
20241104,141700,1053844360,6760,6760,6760,6760,0
20241104,141600,1053844360,6760,6760,6770,6760,23
20241104,141500,1053688770,6760,6760,6760,6760,32
20241104,141400,1053472450,6760,6760,6760,6760,5
20241104,141300,1053438650,6760,6760,6760,6760,0
20241104,141200,1053438650,6760,6760,6760,6760,6
20241104,141100,1053398090,6770,6770,6770,6770,3
20241104,141000,1053377780,6810,6810,6810,6810,0
20241104,140900,1053377780,6810,6780,6810,6780,20
20241104,140800,1053242000,6740,6770,6770,6740,1096
20241104,140700,1045848570,6770,6770,6770,6770,4
20241104,140600,1045821490,6770,6770,6770,6770,0
20241104,140500,1045821490,6770,6770,6770,6770,20
20241104,140400,1045686090,6800,6800,6800,6800,0
20241104,140300,1045686090,6800,6790,6800,6790,30
20241104,140200,1045482100,6810,6810,6810,6810,0
20241104,140100,1045482100,6810,6810,6810,6810,0
20241104,140000,1045482100,6810,6810,6810,6810,1
20241104,135900,1045475290,6770,6770,6770,6770,0
20241104,135800,1045475290,6770,6770,6770,6770,11
20241104,135700,1045400820,6830,6770,6830,6770,23
20241104,135600,1045244380,6760,6800,6800,6760,6
20241104,135500,1045203620,6760,6760,6760,6760,92
20241104,135400,1044581700,6720,6740,6740,6720,744
20241104,135300,1039570580,6750,6770,6770,6750,5574
20241104,135200,1001924930,6770,6800,6800,6760,3455
20241104,135100,978526510,6820,6820,6820,6820,18
20241104,135000,978403750,6820,6820,6820,6820,2
20241104,134900,978390110,6820,6820,6820,6820,0
20241104,134800,978390110,6820,6820,6820,6820,11
20241104,134700,978315090,6820,6820,6820,6820,0
20241104,134600,978315090,6820,6810,6820,6810,24
20241104,134500,978151510,6790,6810,6810,6790,2
20241104,134400,978137910,6800,6800,6800,6800,0
20241104,134300,978137910,6800,6800,6800,6800,200
20241104,134200,976777910,6800,6840,6840,6800,257
20241104,134100,975028950,6840,6820,6840,6820,101
20241104,134000,974340110,6830,6830,6830,6830,10
20241104,133900,974271810,6830,6830,6830,6830,7
20241104,133800,974224000,6830,6830,6830,6830,10
20241104,133700,974155700,6830,6830,6830,6830,1
20241104,133600,974148870,6820,6820,6820,6820,0
20241104,133500,974148870,6820,6820,6820,6820,29
20241104,133400,973951090,6820,6820,6820,6820,12
20241104,133300,973869250,6820,6820,6820,6820,0
20241104,133200,973869250,6820,6820,6820,6820,14
20241104,133100,973773770,6820,6820,6820,6820,0
20241104,133000,973773770,6820,6820,6820,6820,9
20241104,132900,973712390,6820,6820,6820,6820,0
20241104,132800,973712390,6820,6820,6820,6820,0
20241104,132700,973712390,6820,6820,6820,6820,0
20241104,132600,973712390,6820,6820,6820,6820,14
20241104,132500,973616910,6840,6840,6840,6840,0
20241104,132400,973616910,6840,6840,6840,6840,0
20241104,132300,973616910,6840,6840,6840,6840,0
20241104,132200,973616910,6840,6840,6840,6840,0
20241104,132100,973616910,6840,6840,6840,6840,10
20241104,132000,973548510,6840,6840,6840,6840,25
20241104,131900,973377510,6840,6840,6840,6840,0
20241104,131800,973377510,6840,6840,6840,6840,6
20241104,131700,973336470,6810,6810,6810,6810,0
20241104,131600,973336470,6810,6810,6810,6810,0
20241104,131500,973336470,6810,6810,6810,6810,0
20241104,131400,973336470,6810,6810,6810,6810,0
20241104,131300,973336470,6810,6810,6810,6810,0
20241104,131200,973336470,6810,6840,6840,6810,1026
20241104,131100,966348280,6840,6840,6840,6840,0
20241104,131000,966348280,6840,6840,6840,6840,0
20241104,130900,966348280,6840,6840,6840,6840,5
20241104,130800,966314080,6840,6840,6840,6840,0
20241104,130700,966314080,6840,6840,6840,6840,0
20241104,130600,966314080,6840,6840,6840,6840,4
20241104,130500,966286720,6840,6840,6840,6840,11
20241104,130400,966211480,6840,6840,6840,6840,10
20241104,130300,966143080,6840,6840,6840,6840,5
20241104,130200,966108880,6850,6850,6850,6850,20
20241104,130100,965971880,6850,6850,6850,6850,0
20241104,130000,965971880,6850,6850,6850,6850,26
20241104,125900,965793780,6850,6850,6850,6850,5
20241104,125800,965759530,6850,6850,6850,6850,0
20241104,125700,965759530,6850,6850,6850,6850,22
20241104,125600,965608830,6860,6860,6860,6860,0
20241104,125500,965608830,6860,6860,6860,6860,0
20241104,125400,965608830,6860,6860,6860,6860,0
20241104,125300,965608830,6860,6860,6860,6860,0
20241104,125200,965608830,6860,6840,6860,6840,7
20241104,125100,965560890,6820,6830,6830,6820,420
20241104,125000,962696370,6820,6820,6820,6820,0
20241104,124900,962696370,6820,6820,6820,6820,110
20241104,124800,961946170,6860,6840,6860,6840,14
20241104,124700,961850290,6820,6820,6820,6820,10
20241104,124600,961782090,6810,6810,6810,6810,0
20241104,124500,961782090,6810,6810,6810,6810,0
20241104,124400,961782090,6810,6830,6830,6810,590
20241104,124300,957759490,6860,6860,6860,6860,0
20241104,124200,957759490,6860,6860,6860,6860,0
20241104,124100,957759490,6860,6860,6860,6860,0
20241104,124000,957759490,6860,6860,6860,6860,0
20241104,123900,957759490,6860,6860,6860,6860,47
20241104,123800,957437070,6860,6860,6860,6860,0
20241104,123700,957437070,6860,6860,6860,6860,2
20241104,123600,957423350,6860,6860,6860,6820,1014
20241104,123500,950491900,6860,6860,6860,6860,0
20241104,123400,950491900,6860,6880,6880,6860,52
20241104,123300,950134200,6890,6880,6900,6880,196
20241104,123200,948782720,6870,6870,6880,6860,82
20241104,123100,948219290,6860,6860,6860,6860,56
20241104,123000,947835130,6860,6860,6860,6860,1
20241104,122900,947828270,6900,6860,6900,6860,437
20241104,122800,944830410,6860,6860,6860,6860,1
20241104,122700,944823550,6860,6860,6860,6860,0
20241104,122600,944823550,6860,6870,6900,6860,26
20241104,122500,944644660,6870,6870,6870,6870,18
20241104,122400,944521000,6880,6880,6880,6880,1
20241104,122300,944514120,6870,6870,6870,6870,0
20241104,122200,944514120,6870,6870,6870,6870,0
20241104,122100,944514120,6870,6870,6870,6870,0
20241104,122000,944514120,6870,6870,6870,6870,0
20241104,121900,944514120,6870,6870,6870,6870,0
20241104,121800,944514120,6870,6880,6880,6870,1404
20241104,121700,934868630,6880,6880,6880,6880,0
20241104,121600,934868630,6880,6880,6880,6880,24
20241104,121500,934703510,6890,6890,6890,6890,0
20241104,121400,934703510,6890,6890,6890,6890,0
20241104,121300,934703510,6890,6880,6890,6870,57
20241104,121200,934311160,6890,6890,6890,6890,2
20241104,121100,934297380,6900,6910,6910,6900,610
20241104,121000,930088280,6900,6900,6900,6900,0
20241104,120900,930088280,6900,6900,6900,6900,0
20241104,120800,930088280,6900,6900,6900,6900,0
20241104,120700,930088280,6900,6900,6900,6900,0
20241104,120600,930088280,6900,6900,6900,6900,0
20241104,120500,930088280,6900,6900,6900,6900,0
20241104,120400,930088280,6900,6900,6900,6900,22
20241104,120300,929936480,6880,6880,6880,6880,0
20241104,120200,929936480,6880,6890,6890,6880,238
20241104,120100,928296760,6880,6880,6880,6880,2
20241104,120000,928283000,6890,6890,6890,6890,2
20241104,115900,928269220,6860,6860,6860,6860,0
20241104,115800,928269220,6860,6860,6860,6860,0
20241104,115700,928269220,6860,6860,6860,6860,160
20241104,115600,927171620,6890,6890,6890,6890,1
20241104,115500,927164730,6890,6890,6890,6890,435
20241104,115400,924167580,6890,6880,6890,6870,80
20241104,115300,923617560,6890,6890,6890,6890,759
20241104,115200,918388050,6940,6940,6940,6940,0
20241104,115100,918388050,6940,6930,6940,6930,3
20241104,115000,918367240,6960,6960,6960,6960,0
20241104,114900,918367240,6960,6900,6960,6880,113
20241104,114800,917583300,6910,6910,6910,6910,0
20241104,114700,917583300,6910,6980,6990,6910,1147
20241104,114600,909577670,6970,6880,6970,6880,575
20241104,114500,905595900,6870,6860,6870,6850,13
20241104,114400,905506770,6860,6880,6880,6860,153
20241104,114300,904455530,6900,6900,6900,6900,2
20241104,114200,904441730,6900,6890,6900,6870,89
20241104,114100,903829270,6870,6870,6870,6870,9
20241104,114000,903767440,6900,6870,6900,6870,422
20241104,113900,900858780,6890,6860,6890,6860,376
20241104,113800,898271560,6860,6860,6860,6860,0
20241104,113700,898271560,6860,6860,6860,6860,0
20241104,113600,898271560,6860,6860,6860,6860,0
20241104,113500,898271560,6860,6860,6860,6860,0
20241104,113400,898271560,6860,6860,6860,6860,201
20241104,113300,896892700,6860,6860,6860,6860,50
20241104,113200,896549700,6860,6860,6860,6860,0
20241104,113100,896549700,6860,6860,6860,6860,1
20241104,113000,896542840,6850,6850,6850,6850,8
20241104,112900,896488040,6850,6850,6850,6850,5
20241104,112800,896453790,6850,6850,6850,6850,104
20241104,112700,895741390,6860,6860,6860,6860,11
20241104,112600,895665930,6850,6850,6850,6850,1
20241104,112500,895659080,6860,6860,6860,6860,0
20241104,112400,895659080,6860,6860,6860,6860,101
20241104,112300,894966220,6860,6860,6860,6860,1
20241104,112200,894959360,6860,6860,6860,6860,1
20241104,112100,894952500,6860,6860,6860,6860,4
20241104,112000,894925060,6860,6860,6860,6860,1
20241104,111900,894918200,6860,6860,6860,6860,0
20241104,111800,894918200,6860,6860,6860,6860,0
20241104,111700,894918200,6860,6860,6860,6860,0
20241104,111600,894918200,6860,6850,6860,6850,24
20241104,111500,894753790,6850,6850,6850,6850,1
20241104,111400,894746940,6850,6850,6850,6850,1
20241104,111300,894740090,6860,6860,6860,6860,0
20241104,111200,894740090,6860,6860,6860,6860,1
20241104,111100,894733230,6840,6850,6850,6840,5
20241104,111000,894698990,6840,6850,6850,6840,2
20241104,110900,894685300,6850,6850,6850,6850,0
20241104,110800,894685300,6850,6850,6850,6850,1
20241104,110700,894678450,6840,6840,6840,6840,0
20241104,110600,894678450,6840,6840,6840,6840,55
20241104,110500,894302250,6850,6850,6850,6850,0
20241104,110400,894302250,6850,6850,6850,6850,109
20241104,110300,893555600,6850,6850,6850,6850,18
20241104,110200,893432300,6860,6860,6860,6860,5
20241104,110100,893398000,6860,6860,6860,6860,0
20241104,110000,893398000,6860,6860,6860,6860,1
20241104,105900,893391140,6860,6860,6860,6860,5
20241104,105800,893356840,6880,6880,6880,6880,0
20241104,105700,893356840,6880,6880,6880,6880,1
20241104,105600,893349960,6880,6870,6880,6870,3
20241104,105500,893329330,6850,6860,6860,6850,13
20241104,105400,893240220,6860,6860,6860,6860,44
20241104,105300,892938380,6860,6850,6860,6850,2
20241104,105200,892924670,6840,6840,6840,6840,0
20241104,105100,892924670,6840,6850,6850,6840,60
20241104,105000,892513680,6840,6830,6840,6830,32
20241104,104900,892295090,6820,6830,6840,6820,459
20241104,104800,889161140,6830,6830,6830,6830,0
20241104,104700,889161140,6830,6830,6830,6830,37
20241104,104600,888908430,6830,6830,6830,6830,1
20241104,104500,888901600,6830,6830,6830,6830,0
20241104,104400,888901600,6830,6840,6840,6820,1586
20241104,104300,878065650,6840,6840,6840,6840,2
20241104,104200,878051970,6840,6860,6860,6840,331
20241104,104100,875782330,6860,6860,6860,6860,2
20241104,104000,875768610,6860,6880,6880,6860,2511
20241104,103900,858520930,6870,6870,6870,6870,126
20241104,103800,857655310,6860,6900,6900,6860,3480
20241104,103700,833776300,6910,6910,6910,6910,5
20241104,103600,833741750,6880,6880,6880,6880,149
20241104,103500,832716630,6880,6900,6900,6880,553
20241104,103400,828909310,6920,6920,6920,6920,0
20241104,103300,828909310,6920,6920,6920,6920,0
20241104,103200,828909310,6920,6930,6930,6920,48
20241104,103100,828576680,6940,6950,6950,6940,91
20241104,103000,827944940,6940,6940,6950,6940,56
20241104,102900,827556290,6930,6930,6940,6930,6
20241104,102800,827514700,6930,6930,6930,6930,10
20241104,102700,827445400,6930,6930,6930,6930,0
20241104,102600,827445400,6930,6920,6940,6920,75
20241104,102500,826925640,6930,6920,6930,6920,3
20241104,102400,826904870,6890,6940,6940,6890,177
20241104,102300,825680860,6940,6940,6940,6940,34
20241104,102200,825444900,6930,6930,6930,6930,5
20241104,102100,825410250,6930,6930,6930,6930,3
20241104,102000,825389460,6920,6930,6940,6920,41
20241104,101900,825105620,6940,6950,6950,6900,1171
20241104,101800,816991730,6950,6910,6950,6910,196
20241104,101700,815629930,6890,6930,6930,6880,1441
20241104,101600,805693290,6950,6950,6950,6950,100
20241104,101500,804998290,6950,6940,6950,6930,14
20241104,101400,804901130,6940,6950,6950,6940,165
20241104,101300,803756020,6960,6960,6960,6960,0
20241104,101200,803756020,6960,6960,6960,6940,126
20241104,101100,802881540,6940,6940,6940,6940,35
20241104,101000,802638640,6940,6950,6950,6940,200
20241104,100900,801250450,6960,6980,6980,6960,434
20241104,100800,798229130,6960,6980,6980,6960,41
20241104,100700,797943220,6980,6980,6980,6980,1
20241104,100600,797936240,7000,6970,7000,6940,179
20241104,100500,796691450,7000,7000,7000,7000,10
20241104,100400,796621450,6970,6980,6980,6970,1488
20241104,100300,786246440,6980,6980,6980,6980,0
20241104,100200,786246440,6980,7020,7020,6980,26
20241104,100100,786064320,6980,6970,7000,6970,13
20241104,100000,785973390,6970,7020,7020,6970,2007
20241104,095900,771984250,7010,7020,7020,6960,1032
20241104,095800,764799730,6960,7000,7000,6960,574
20241104,095700,760797730,6950,6950,6950,6950,0
20241104,095600,760797730,6950,6970,6970,6920,278
20241104,095500,758867630,6980,7010,7010,6980,581
20241104,095400,754805200,7020,7030,7030,7020,2
20241104,095300,754791150,7030,7030,7030,7030,6
20241104,095200,754748970,7000,7010,7060,7000,586
20241104,095100,750643920,7050,7030,7050,7030,1704
20241104,095000,738642780,7040,7030,7040,7030,642
20241104,094900,734124240,7030,7030,7030,7030,2
20241104,094800,734110180,7040,7040,7040,7030,312
20241104,094700,731913720,7040,6980,7040,6980,429
20241104,094600,728894670,6980,6980,7040,6980,573
20241104,094500,724866570,7030,6940,7030,6920,2084
20241104,094400,710308300,6940,6930,6950,6910,55
20241104,094300,709926750,6920,6920,6920,6910,42
20241104,094200,709636180,6920,6920,6920,6920,10
20241104,094100,709566980,6920,6890,6920,6890,811
20241104,094000,703959390,6890,6870,6890,6870,216
20241104,093900,702475450,6870,6900,6900,6870,1294
20241104,093800,693567990,6920,6920,6920,6900,130
20241104,093700,692668590,6930,6920,6960,6920,93
20241104,093600,692024050,6920,6950,6950,6900,1122
20241104,093500,684264250,6960,6960,6960,6950,173
20241104,093400,683060620,6970,6970,6970,6960,197
20241104,093300,681689340,6970,7000,7000,6960,398
20241104,093200,678913160,7000,7000,7000,6960,3291
20241104,093100,656000030,7000,7000,7000,7000,60
20241104,093000,655580030,7000,6980,7000,6980,270
20241104,092900,653690640,6980,6950,6980,6950,990
20241104,092800,646789520,6950,6990,6990,6950,349
20241104,092700,644361820,7000,6990,7000,6960,118
20241104,092600,643537460,7000,7040,7050,6950,4345
20241104,092500,613090440,7020,7090,7100,7020,3592
20241104,092400,587805960,7090,7030,7090,7010,4433
20241104,092300,556538600,7010,7000,7060,7000,857
20241104,092200,550524480,7000,7070,7130,7000,5734
20241104,092100,510148470,7080,7050,7180,7030,11998
20241104,092000,425028390,7050,6930,7070,6930,14150
20241104,091900,325829830,6940,6910,6950,6870,4479
20241104,091800,294992430,6910,6910,6910,6910,238
20241104,091700,293347850,6950,6910,6950,6910,378
20241104,091600,290722790,6910,6910,6910,6910,85
20241104,091500,290135440,6950,6870,6990,6870,5400
20241104,091400,252546450,6860,6940,6940,6860,3269
20241104,091300,230104290,6940,6870,6970,6860,8352
20241104,091200,172307310,6860,6930,6940,6850,2594
20241104,091100,154476790,6940,6810,6940,6800,7844
20241104,091000,100614200,6830,6890,6890,6730,1760
20241104,090900,88601740,6890,6690,6930,6690,8391
20241104,090800,31183850,6700,6630,6710,6630,2332
20241104,090700,15583990,6640,6630,6640,6630,141
20241104,090600,14647770,6610,6610,6610,6610,126
20241104,090500,13814910,6600,6600,6600,6600,800
20241104,090400,8534910,6580,6600,6600,6580,477
20241104,090300,5395770,6600,6620,6620,6590,180
20241104,090200,4209040,6620,6590,6620,6590,161
20241104,090100,3147720,6580,6580,6580,6580,0
20241104,090000,3147720,6580,6620,6620,6580,476