KissMeData/175140/min/candle-20241101.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241101,202300,2388194805,5240,5240,5240,5240,7826
20241101,202200,2388194805,5240,5240,5240,5240,0
20241101,202100,2388194805,5240,5240,5240,5240,0
20241101,202000,2388194805,5240,5240,5240,5240,0
20241101,201900,2388194805,5240,5240,5240,5240,0
20241101,201800,2388194805,5240,5240,5240,5240,0
20241101,201700,2388194805,5240,5240,5240,5240,0
20241101,201600,2388194805,5240,5240,5240,5240,0
20241101,201500,2388194805,5240,5240,5240,5240,0
20241101,201400,2388194805,5240,5240,5240,5240,0
20241101,201300,2388194805,5240,5240,5240,5240,0
20241101,201200,2388194805,5240,5240,5240,5240,0
20241101,201100,2388194805,5240,5240,5240,5240,0
20241101,201000,2388194805,5240,5240,5240,5240,0
20241101,200900,2388194805,5240,5240,5240,5240,0
20241101,200800,2388194805,5240,5240,5240,5240,0
20241101,200700,2388194805,5240,5240,5240,5240,0
20241101,200600,2388194805,5240,5240,5240,5240,0
20241101,200500,2388194805,5240,5240,5240,5240,0
20241101,200400,2388194805,5240,5240,5240,5240,0
20241101,200300,2388194805,5240,5240,5240,5240,0
20241101,200200,2388194805,5240,5240,5240,5240,0
20241101,200100,2388194805,5240,5240,5240,5240,0
20241101,200000,2388194805,5240,5240,5240,5240,0
20241101,195900,2388194805,5240,5240,5240,5240,0
20241101,195800,2388194805,5240,5240,5240,5240,0
20241101,195700,2388194805,5240,5240,5240,5240,0
20241101,195600,2388194805,5240,5240,5240,5240,0
20241101,195500,2388194805,5240,5240,5240,5240,0
20241101,195400,2388194805,5240,5240,5240,5240,0
20241101,195300,2388194805,5240,5240,5240,5240,7826
20241101,195200,2388194805,5240,5240,5240,5240,0
20241101,195100,2388194805,5240,5240,5240,5240,0
20241101,195000,2388194805,5240,5240,5240,5240,0
20241101,194900,2388194805,5240,5240,5240,5240,0
20241101,194800,2388194805,5240,5240,5240,5240,0
20241101,194700,2388194805,5240,5240,5240,5240,0
20241101,194600,2388194805,5240,5240,5240,5240,0
20241101,194500,2388194805,5240,5240,5240,5240,0
20241101,194400,2388194805,5240,5240,5240,5240,0
20241101,194300,2388194805,5240,5240,5240,5240,0
20241101,194200,2388194805,5240,5240,5240,5240,0
20241101,194100,2388194805,5240,5240,5240,5240,0
20241101,194000,2388194805,5240,5240,5240,5240,0
20241101,193900,2388194805,5240,5240,5240,5240,0
20241101,193800,2388194805,5240,5240,5240,5240,0
20241101,193700,2388194805,5240,5240,5240,5240,0
20241101,193600,2388194805,5240,5240,5240,5240,0
20241101,193500,2388194805,5240,5240,5240,5240,0
20241101,193400,2388194805,5240,5240,5240,5240,0
20241101,193300,2388194805,5240,5240,5240,5240,0
20241101,193200,2388194805,5240,5240,5240,5240,0
20241101,193100,2388194805,5240,5240,5240,5240,0
20241101,193000,2388194805,5240,5240,5240,5240,0
20241101,192900,2388194805,5240,5240,5240,5240,0
20241101,192800,2388194805,5240,5240,5240,5240,0
20241101,192700,2388194805,5240,5240,5240,5240,0
20241101,192600,2388194805,5240,5240,5240,5240,0
20241101,192500,2388194805,5240,5240,5240,5240,0
20241101,192400,2388194805,5240,5240,5240,5240,0
20241101,192300,2388194805,5240,5240,5240,5240,7826
20241101,192200,2388194805,5240,5240,5240,5240,0
20241101,192100,2388194805,5240,5240,5240,5240,0
20241101,192000,2388194805,5240,5240,5240,5240,0
20241101,191900,2388194805,5240,5240,5240,5240,0
20241101,191800,2388194805,5240,5240,5240,5240,0
20241101,191700,2388194805,5240,5240,5240,5240,0
20241101,191600,2388194805,5240,5240,5240,5240,0
20241101,191500,2388194805,5240,5240,5240,5240,0
20241101,191400,2388194805,5240,5240,5240,5240,0
20241101,191300,2388194805,5240,5240,5240,5240,0
20241101,191200,2388194805,5240,5240,5240,5240,0
20241101,191100,2388194805,5240,5240,5240,5240,0
20241101,191000,2388194805,5240,5240,5240,5240,0
20241101,190900,2388194805,5240,5240,5240,5240,0
20241101,190800,2388194805,5240,5240,5240,5240,0
20241101,190700,2388194805,5240,5240,5240,5240,0
20241101,190600,2388194805,5240,5240,5240,5240,0
20241101,190500,2388194805,5240,5240,5240,5240,0
20241101,190400,2388194805,5240,5240,5240,5240,0
20241101,190300,2388194805,5240,5240,5240,5240,0
20241101,190200,2388194805,5240,5240,5240,5240,0
20241101,190100,2388194805,5240,5240,5240,5240,0
20241101,190000,2388194805,5240,5240,5240,5240,0
20241101,185900,2388194805,5240,5240,5240,5240,0
20241101,185800,2388194805,5240,5240,5240,5240,0
20241101,185700,2388194805,5240,5240,5240,5240,0
20241101,185600,2388194805,5240,5240,5240,5240,0
20241101,185500,2388194805,5240,5240,5240,5240,0
20241101,185400,2388194805,5240,5240,5240,5240,0
20241101,185300,2388194805,5240,5240,5240,5240,7826
20241101,185200,2388194805,5240,5240,5240,5240,0
20241101,185100,2388194805,5240,5240,5240,5240,0
20241101,185000,2388194805,5240,5240,5240,5240,0
20241101,184900,2388194805,5240,5240,5240,5240,0
20241101,184800,2388194805,5240,5240,5240,5240,0
20241101,184700,2388194805,5240,5240,5240,5240,0
20241101,184600,2388194805,5240,5240,5240,5240,0
20241101,184500,2388194805,5240,5240,5240,5240,0
20241101,184400,2388194805,5240,5240,5240,5240,0
20241101,184300,2388194805,5240,5240,5240,5240,0
20241101,184200,2388194805,5240,5240,5240,5240,0
20241101,184100,2388194805,5240,5240,5240,5240,0
20241101,184000,2388194805,5240,5240,5240,5240,0
20241101,183900,2388194805,5240,5240,5240,5240,0
20241101,183800,2388194805,5240,5240,5240,5240,0
20241101,183700,2388194805,5240,5240,5240,5240,0
20241101,183600,2388194805,5240,5240,5240,5240,0
20241101,183500,2388194805,5240,5240,5240,5240,0
20241101,183400,2388194805,5240,5240,5240,5240,0
20241101,183300,2388194805,5240,5240,5240,5240,0
20241101,183200,2388194805,5240,5240,5240,5240,0
20241101,183100,2388194805,5240,5240,5240,5240,0
20241101,183000,2388194805,5240,5240,5240,5240,0
20241101,182900,2388194805,5240,5240,5240,5240,0
20241101,182800,2388194805,5240,5240,5240,5240,0
20241101,182700,2388194805,5240,5240,5240,5240,0
20241101,182600,2388194805,5240,5240,5240,5240,0
20241101,182500,2388194805,5240,5240,5240,5240,0
20241101,182400,2388194805,5240,5240,5240,5240,0
20241101,182300,2388194805,5240,5240,5240,5240,7826
20241101,182200,2388194805,5240,5240,5240,5240,0
20241101,182100,2388194805,5240,5240,5240,5240,0
20241101,182000,2388194805,5240,5240,5240,5240,0
20241101,181900,2388194805,5240,5240,5240,5240,0
20241101,181800,2388194805,5240,5240,5240,5240,0
20241101,181700,2388194805,5240,5240,5240,5240,0
20241101,181600,2388194805,5240,5240,5240,5240,0
20241101,181500,2388194805,5240,5240,5240,5240,0
20241101,181400,2388194805,5240,5240,5240,5240,0
20241101,181300,2388194805,5240,5240,5240,5240,0
20241101,181200,2388194805,5240,5240,5240,5240,0
20241101,181100,2388194805,5240,5240,5240,5240,0
20241101,181000,2388194805,5240,5240,5240,5240,0
20241101,180900,2388194805,5240,5240,5240,5240,0
20241101,180800,2388194805,5240,5240,5240,5240,0
20241101,180700,2388194805,5240,5240,5240,5240,0
20241101,180600,2388194805,5240,5240,5240,5240,0
20241101,180500,2388194805,5240,5240,5240,5240,0
20241101,180400,2388194805,5240,5240,5240,5240,0
20241101,180300,2388194805,5240,5240,5240,5240,0
20241101,180200,2388194805,5240,5240,5240,5240,0
20241101,180100,2388194805,5240,5240,5240,5240,0
20241101,180000,2388194805,5240,5240,5240,5240,0
20241101,175900,2388194805,5240,5240,5240,5240,0
20241101,175800,2388194805,5240,5240,5240,5240,0
20241101,175700,2388194805,5240,5240,5240,5240,0
20241101,175600,2388194805,5240,5240,5240,5240,0
20241101,175500,2388194805,5240,5240,5240,5240,0
20241101,175400,2388194805,5240,5240,5240,5240,0
20241101,175300,2388194805,5240,5240,5240,5240,7826
20241101,175200,2388194805,5240,5240,5240,5240,0
20241101,175100,2388194805,5240,5240,5240,5240,0
20241101,175000,2388194805,5240,5240,5240,5240,0
20241101,174900,2388194805,5240,5240,5240,5240,0
20241101,174800,2388194805,5240,5240,5240,5240,0
20241101,174700,2388194805,5240,5240,5240,5240,0
20241101,174600,2388194805,5240,5240,5240,5240,0
20241101,174500,2388194805,5240,5240,5240,5240,0
20241101,174400,2388194805,5240,5240,5240,5240,0
20241101,174300,2388194805,5240,5240,5240,5240,0
20241101,174200,2388194805,5240,5240,5240,5240,0
20241101,174100,2388194805,5240,5240,5240,5240,0
20241101,174000,2388194805,5240,5240,5240,5240,0
20241101,173900,2388194805,5240,5240,5240,5240,0
20241101,173800,2388194805,5240,5240,5240,5240,0
20241101,173700,2388194805,5240,5240,5240,5240,0
20241101,173600,2388194805,5240,5240,5240,5240,0
20241101,173500,2388194805,5240,5240,5240,5240,0
20241101,173400,2388194805,5240,5240,5240,5240,0
20241101,173300,2388194805,5240,5240,5240,5240,0
20241101,173200,2388194805,5240,5240,5240,5240,0
20241101,173100,2388194805,5240,5240,5240,5240,0
20241101,173000,2388194805,5240,5240,5240,5240,0
20241101,172900,2388194805,5240,5240,5240,5240,0
20241101,172800,2388194805,5240,5240,5240,5240,0
20241101,172700,2388194805,5240,5240,5240,5240,0
20241101,172600,2388194805,5240,5240,5240,5240,0
20241101,172500,2388194805,5240,5240,5240,5240,0
20241101,172400,2388194805,5240,5240,5240,5240,0
20241101,172300,2388194805,5240,5240,5240,5240,7826
20241101,172200,2388194805,5240,5240,5240,5240,0
20241101,172100,2388194805,5240,5240,5240,5240,0
20241101,172000,2388194805,5240,5240,5240,5240,0
20241101,171900,2388194805,5240,5240,5240,5240,0
20241101,171800,2388194805,5240,5240,5240,5240,0
20241101,171700,2388194805,5240,5240,5240,5240,0
20241101,171600,2388194805,5240,5240,5240,5240,0
20241101,171500,2388194805,5240,5240,5240,5240,0
20241101,171400,2388194805,5240,5240,5240,5240,0
20241101,171300,2388194805,5240,5240,5240,5240,0
20241101,171200,2388194805,5240,5240,5240,5240,0
20241101,171100,2388194805,5240,5240,5240,5240,0
20241101,171000,2388194805,5240,5240,5240,5240,0
20241101,170900,2388194805,5240,5240,5240,5240,0
20241101,170800,2388194805,5240,5240,5240,5240,0
20241101,170700,2388194805,5240,5240,5240,5240,0
20241101,170600,2388194805,5240,5240,5240,5240,0
20241101,170500,2388194805,5240,5240,5240,5240,0
20241101,170400,2388194805,5240,5240,5240,5240,0
20241101,170300,2388194805,5240,5240,5240,5240,0
20241101,170200,2388194805,5240,5240,5240,5240,0
20241101,170100,2388194805,5240,5240,5240,5240,0
20241101,170000,2388194805,5240,5240,5240,5240,0
20241101,165900,2388194805,5240,5240,5240,5240,0
20241101,165800,2388194805,5240,5240,5240,5240,0
20241101,165700,2388194805,5240,5240,5240,5240,0
20241101,165600,2388194805,5240,5240,5240,5240,0
20241101,165500,2388194805,5240,5240,5240,5240,0
20241101,165400,2388194805,5240,5240,5240,5240,0
20241101,165300,2388194805,5240,5240,5240,5240,7826
20241101,165200,2388194805,5240,5240,5240,5240,0
20241101,165100,2388194805,5240,5240,5240,5240,0
20241101,165000,2388194805,5240,5240,5240,5240,0
20241101,164900,2388194805,5240,5240,5240,5240,0
20241101,164800,2388194805,5240,5240,5240,5240,0
20241101,164700,2388194805,5240,5240,5240,5240,0
20241101,164600,2388194805,5240,5240,5240,5240,0
20241101,164500,2388194805,5240,5240,5240,5240,0
20241101,164400,2388194805,5240,5240,5240,5240,0
20241101,164300,2388194805,5240,5240,5240,5240,0
20241101,164200,2388194805,5240,5240,5240,5240,0
20241101,164100,2388194805,5240,5240,5240,5240,0
20241101,164000,2388194805,5240,5240,5240,5240,0
20241101,163900,2388194805,5240,5240,5240,5240,0
20241101,163800,2388194805,5240,5240,5240,5240,0
20241101,163700,2388194805,5240,5240,5240,5240,0
20241101,163600,2388194805,5240,5240,5240,5240,0
20241101,163500,2388194805,5240,5240,5240,5240,0
20241101,163400,2388194805,5240,5240,5240,5240,0
20241101,163300,2388194805,5240,5240,5240,5240,0
20241101,163200,2388194805,5240,5240,5240,5240,0
20241101,163100,2388194805,5240,5240,5240,5240,0
20241101,163000,2388194805,5240,5240,5240,5240,0
20241101,162900,2388194805,5240,5240,5240,5240,0
20241101,162800,2388194805,5240,5240,5240,5240,0
20241101,162700,2388194805,5240,5240,5240,5240,0
20241101,162600,2388194805,5240,5240,5240,5240,0
20241101,162500,2388194805,5240,5240,5240,5240,0
20241101,162400,2388194805,5240,5240,5240,5240,0
20241101,162300,2388194805,5240,5240,5240,5240,7826
20241101,162200,2388194805,5240,5240,5240,5240,0
20241101,162100,2388194805,5240,5240,5240,5240,0
20241101,162000,2388194805,5240,5240,5240,5240,0
20241101,161900,2388194805,5240,5240,5240,5240,0
20241101,161800,2388194805,5240,5240,5240,5240,0
20241101,161700,2388194805,5240,5240,5240,5240,0
20241101,161600,2388194805,5240,5240,5240,5240,0
20241101,161500,2388194805,5240,5240,5240,5240,0
20241101,161400,2388194805,5240,5240,5240,5240,0
20241101,161300,2388194805,5240,5240,5240,5240,0
20241101,161200,2388194805,5240,5240,5240,5240,0
20241101,161100,2388194805,5240,5240,5240,5240,0
20241101,161000,2388194805,5240,5240,5240,5240,0
20241101,160900,2388194805,5240,5240,5240,5240,0
20241101,160800,2388194805,5240,5240,5240,5240,0
20241101,160700,2388194805,5240,5240,5240,5240,0
20241101,160600,2388194805,5240,5240,5240,5240,0
20241101,160500,2388194805,5240,5240,5240,5240,0
20241101,160400,2388194805,5240,5240,5240,5240,0
20241101,160300,2388194805,5240,5240,5240,5240,0
20241101,160200,2388194805,5240,5240,5240,5240,0
20241101,160100,2388194805,5240,5240,5240,5240,0
20241101,160000,2388194805,5240,5240,5240,5240,0
20241101,155900,2388194805,5240,5240,5240,5240,0
20241101,155800,2388194805,5240,5240,5240,5240,0
20241101,155700,2388194805,5240,5240,5240,5240,0
20241101,155600,2388194805,5240,5240,5240,5240,0
20241101,155500,2388194805,5240,5240,5240,5240,0
20241101,155400,2388194805,5240,5240,5240,5240,0
20241101,155300,2388194805,5240,5240,5240,5240,7826
20241101,155200,2388194805,5240,5240,5240,5240,0
20241101,155100,2388194805,5240,5240,5240,5240,0
20241101,155000,2388194805,5240,5240,5240,5240,0
20241101,154900,2388194805,5240,5240,5240,5240,0
20241101,154800,2388194805,5240,5240,5240,5240,0
20241101,154700,2388194805,5240,5240,5240,5240,0
20241101,154600,2388194805,5240,5240,5240,5240,0
20241101,154500,2388194805,5240,5240,5240,5240,0
20241101,154400,2388194805,5240,5240,5240,5240,0
20241101,154300,2388194805,5240,5240,5240,5240,0
20241101,154200,2388194805,5240,5240,5240,5240,0
20241101,154100,2388194805,5240,5240,5240,5240,0
20241101,154000,2388194805,5240,5240,5240,5240,0
20241101,153900,2388194805,5240,5240,5240,5240,0
20241101,153800,2388194805,5240,5240,5240,5240,0
20241101,153700,2388194805,5240,5240,5240,5240,0
20241101,153600,2388194805,5240,5240,5240,5240,0
20241101,153500,2388194805,5240,5240,5240,5240,0
20241101,153400,2388194805,5240,5240,5240,5240,0
20241101,153300,2388194805,5240,5240,5240,5240,0
20241101,153200,2388194805,5240,5240,5240,5240,0
20241101,153100,2388194805,5240,5240,5240,5240,0
20241101,153000,2388194805,5240,5240,5240,5240,7826
20241101,152900,2347186565,5220,5220,5220,5220,0
20241101,152800,2347186565,5220,5220,5220,5220,0
20241101,152700,2347186565,5220,5220,5220,5220,0
20241101,152600,2347186565,5220,5220,5220,5220,0
20241101,152500,2347186565,5220,5220,5220,5220,0
20241101,152400,2347186565,5220,5220,5220,5220,0
20241101,152300,2347186565,5220,5220,5220,5220,0
20241101,152200,2347186565,5220,5220,5220,5220,0
20241101,152100,2347186565,5220,5220,5220,5220,0
20241101,152000,2347186565,5220,5220,5220,5220,0
20241101,151900,2347186565,5220,5230,5240,5190,2097
20241101,151800,2336224055,5230,5250,5260,5230,149
20241101,151700,2335441615,5270,5140,5270,5080,19352
20241101,151600,2236214235,5150,5170,5180,5140,2244
20241101,151500,2224658255,5170,5170,5190,5170,580
20241101,151400,2221658555,5170,5160,5200,5150,665
20241101,151300,2218226095,5170,5170,5210,5170,1618
20241101,151200,2209849515,5210,5170,5220,5170,202
20241101,151100,2208801605,5170,5180,5220,5160,720
20241101,151000,2205077945,5180,5230,5230,5180,3168
20241101,150900,2188614365,5230,5220,5230,5200,959
20241101,150800,2183603895,5240,5250,5250,5240,77
20241101,150700,2183200405,5260,5250,5260,5250,1230
20241101,150600,2176742895,5250,5230,5260,5200,4506
20241101,150500,2153150825,5230,5240,5250,5200,1826
20241101,150400,2143602785,5240,5230,5240,5230,742
20241101,150300,2139718435,5230,5210,5240,5190,1438
20241101,150200,2132226195,5210,5200,5210,5180,2372
20241101,150100,2119894295,5200,5200,5220,5180,968
20241101,150000,2114861635,5200,5220,5230,5200,3511
20241101,145900,2096513525,5270,5280,5280,5220,505
20241101,145800,2093872565,5280,5250,5290,5210,3965
20241101,145700,2072952305,5270,5210,5270,5200,4605
20241101,145600,2048822295,5200,5180,5200,5150,1898
20241101,145500,2038979305,5180,5160,5190,5150,626
20241101,145400,2035750075,5190,5170,5190,5150,1057
20241101,145300,2030297365,5210,5170,5220,5160,999
20241101,145200,2025124815,5170,5240,5240,5170,744
20241101,145100,2021254775,5260,5200,5270,5170,1289
20241101,145000,2014531665,5280,5070,5280,5070,8972
20241101,144900,1967829055,5070,5160,5160,4955,12502
20241101,144800,1904561685,5130,5170,5170,5120,1393
20241101,144700,1897414975,5170,5190,5200,5140,1654
20241101,144600,1888868255,5140,5220,5220,5140,2401
20241101,144500,1876475085,5210,5220,5260,5210,1902
20241101,144400,1866544555,5230,5210,5260,5190,3831
20241101,144300,1846488795,5220,5210,5220,5190,300
20241101,144200,1844927895,5210,5200,5240,5110,2824
20241101,144100,1830240685,5200,5230,5260,5200,5059
20241101,144000,1803797795,5260,5110,5280,5100,3817
20241101,143900,1783838495,5110,5180,5280,5090,16711
20241101,143800,1697498495,5190,5320,5410,5110,29398
20241101,143700,1543356005,5310,5500,5530,5220,28950
20241101,143600,1386266655,5220,5220,5220,5220,0
20241101,143500,1386266655,5220,5040,5220,5040,7398
20241101,143400,1348394595,5050,4980,5050,4980,9724
20241101,143300,1299762695,4980,4935,4980,4935,1051
20241101,143200,1294543965,4975,4975,4980,4930,321
20241101,143100,1292948970,4975,4970,4975,4965,1380
20241101,143000,1286092025,4975,4970,4975,4925,1489
20241101,142900,1278701950,4970,4950,4985,4930,6349
20241101,142800,1247145680,4950,4955,4960,4950,1665
20241101,142700,1238892425,4950,4940,4955,4915,743
20241101,142600,1235215445,4940,4930,4940,4930,1417
20241101,142500,1228225810,4930,4915,4930,4915,3907
20241101,142400,1208970070,4915,4880,4915,4860,1580
20241101,142300,1201217060,4880,4900,4905,4880,1647
20241101,142200,1193159435,4905,4900,4910,4900,399
20241101,142100,1191202500,4910,4905,4910,4905,25
20241101,142000,1191079815,4895,4910,4920,4895,1043
20241101,141900,1185962635,4910,4875,4910,4875,860
20241101,141800,1181762440,4850,4835,4875,4835,3130
20241101,141700,1166597660,4835,4865,4870,4835,1977
20241101,141600,1157029005,4875,4875,4875,4875,0
20241101,141500,1157029005,4875,4875,4885,4840,273
20241101,141400,1155702070,4875,4890,4890,4865,1134
20241101,141300,1150169595,4910,4915,4915,4905,3694
20241101,141200,1132022530,4875,4920,4925,4875,891
20241101,141100,1127651620,4920,4880,4920,4850,6530
20241101,141000,1095692955,4885,4880,4885,4875,883
20241101,140900,1091381710,4880,4845,4880,4845,3825
20241101,140800,1072804150,4845,4795,4845,4795,2337
20241101,140700,1061519035,4795,4795,4795,4795,54
20241101,140600,1061260105,4795,4785,4795,4785,104
20241101,140500,1060761455,4795,4795,4795,4795,11
20241101,140400,1060708710,4795,4795,4795,4795,102
20241101,140300,1060219620,4800,4800,4800,4800,0
20241101,140200,1060219620,4800,4800,4800,4800,0
20241101,140100,1060219620,4800,4800,4800,4800,2
20241101,140000,1060210020,4805,4805,4805,4805,0
20241101,135900,1060210020,4805,4790,4805,4790,64
20241101,135800,1059903445,4805,4805,4805,4805,5
20241101,135700,1059879420,4810,4810,4810,4810,0
20241101,135600,1059879420,4810,4770,4810,4770,2870
20241101,135500,1046106610,4770,4750,4770,4750,66
20241101,135400,1045792510,4750,4750,4750,4750,0
20241101,135300,1045792510,4750,4750,4750,4750,0
20241101,135200,1045792510,4750,4740,4750,4740,211
20241101,135100,1044791600,4740,4740,4740,4730,116
20241101,135000,1044241830,4740,4740,4740,4740,29
20241101,134900,1044104370,4740,4725,4740,4725,1000
20241101,134800,1039379355,4750,4725,4750,4725,282
20241101,134700,1038046855,4755,4740,4755,4725,250
20241101,134600,1036865400,4775,4775,4775,4775,0
20241101,134500,1036865400,4775,4775,4775,4775,0
20241101,134400,1036865400,4775,4775,4775,4775,100
20241101,134300,1036387900,4780,4785,4785,4740,252
20241101,134200,1035193335,4750,4795,4795,4735,3515
20241101,134100,1018484260,4765,4765,4765,4765,5
20241101,134000,1018460435,4795,4795,4795,4795,1
20241101,133900,1018455640,4770,4770,4770,4770,0
20241101,133800,1018455640,4770,4795,4795,4770,274
20241101,133700,1017148560,4795,4795,4795,4795,479
20241101,133600,1014851755,4795,4795,4795,4795,20
20241101,133500,1014755855,4795,4770,4795,4770,10
20241101,133400,1014708130,4800,4800,4800,4800,214
20241101,133300,1013680930,4800,4790,4800,4790,617
20241101,133200,1010722455,4795,4790,4795,4785,111
20241101,133100,1010190810,4790,4790,4790,4790,1
20241101,133000,1010186020,4765,4770,4790,4765,270
20241101,132900,1008895995,4790,4785,4790,4785,338
20241101,132800,1007278660,4785,4775,4785,4760,255
20241101,132700,1006058545,4785,4785,4785,4785,2
20241101,132600,1006048975,4785,4785,4785,4785,1
20241101,132500,1006044190,4780,4780,4780,4780,112
20241101,132400,1005508830,4760,4760,4760,4760,1
20241101,132300,1005504070,4780,4765,4780,4765,335
20241101,132200,1003906305,4760,4765,4765,4760,132
20241101,132100,1003277975,4765,4775,4775,4765,4
20241101,132000,1003258890,4775,4775,4775,4775,200
20241101,131900,1002303890,4775,4770,4775,4770,109
20241101,131800,1001783955,4770,4765,4770,4765,207
20241101,131700,1000797065,4765,4765,4765,4765,0
20241101,131600,1000797065,4765,4760,4765,4760,47
20241101,131500,1000573340,4765,4755,4765,4755,51
20241101,131400,1000330825,4755,4760,4765,4755,105
20241101,131300,999831135,4760,4760,4760,4750,3
20241101,131200,999816865,4755,4755,4755,4750,7917
20241101,131100,962210990,4750,4750,4750,4750,574
20241101,131000,959484490,4750,4750,4750,4750,178
20241101,130900,958638990,4740,4730,4740,4730,260
20241101,130800,957408480,4730,4730,4730,4730,0
20241101,130700,957408480,4730,4720,4730,4720,32
20241101,130600,957257300,4725,4725,4725,4725,361
20241101,130500,955551575,4725,4725,4725,4725,0
20241101,130400,955551575,4725,4740,4740,4710,314
20241101,130300,954068045,4740,4710,4745,4710,367
20241101,130200,952335875,4710,4750,4755,4710,23
20241101,130100,952226905,4755,4735,4755,4725,417
20241101,130000,950252720,4765,4765,4765,4765,1
20241101,125900,950247955,4760,4765,4765,4760,20
20241101,125800,950152705,4775,4775,4775,4775,0
20241101,125700,950152705,4775,4775,4775,4775,0
20241101,125600,950152705,4775,4735,4775,4735,56
20241101,125500,949887505,4785,4785,4785,4785,0
20241101,125400,949887505,4785,4745,4790,4730,458
20241101,125300,947720685,4790,4760,4790,4755,26
20241101,125200,947596900,4795,4770,4795,4765,22
20241101,125100,947491960,4805,4800,4805,4800,919
20241101,125000,943080750,4805,4800,4805,4800,23
20241101,124900,942970335,4805,4795,4805,4765,167
20241101,124800,942168065,4815,4810,4815,4800,2096
20241101,124700,932104670,4815,4860,4860,4815,2746
20241101,124600,918789915,4865,4865,4865,4860,155
20241101,124500,918035940,4840,4850,4865,4840,366
20241101,124400,916262995,4850,4890,4890,4850,692
20241101,124300,912896140,4895,4890,4895,4890,346
20241101,124200,911204185,4890,4890,4895,4880,791
20241101,124100,907337480,4880,4890,4890,4850,581
20241101,124000,904507960,4890,4845,4890,4845,230
20241101,123900,903389690,4870,4870,4870,4835,345
20241101,123800,901715785,4925,4920,4925,4865,841
20241101,123700,897603275,4925,4925,4925,4890,1799
20241101,123600,888745325,4930,4840,4930,4840,5394
20241101,123500,862313280,4865,4875,4875,4835,19
20241101,123400,862221075,4880,4885,4890,4830,2289
20241101,123300,851071565,4885,4910,4910,4860,2253
20241101,123200,840029390,4900,4805,4900,4790,12274
20241101,123100,780847730,4805,4795,4805,4795,2
20241101,123000,780838130,4810,4785,4810,4785,8654
20241101,122900,739255290,4780,4775,4780,4770,1366
20241101,122800,732731400,4775,4760,4775,4760,1757
20241101,122700,724353055,4770,4770,4770,4770,0
20241101,122600,724353055,4770,4775,4775,4770,11
20241101,122500,724300580,4770,4765,4770,4765,805
20241101,122400,720462730,4775,4780,4780,4695,205
20241101,122300,719490350,4705,4745,4785,4705,1703
20241101,122200,711410475,4740,4740,4740,4735,141
20241101,122100,710742235,4700,4735,4735,4700,129
20241101,122000,710134070,4735,4735,4735,4660,1501
20241101,121900,703069720,4735,4735,4735,4735,0
20241101,121800,703069720,4735,4735,4735,4735,0
20241101,121700,703069720,4735,4735,4735,4735,0
20241101,121600,703069720,4735,4735,4735,4735,12
20241101,121500,703012900,4735,4730,4735,4730,249
20241101,121400,701835075,4730,4730,4730,4730,5
20241101,121300,701811425,4730,4695,4730,4695,73
20241101,121200,701468655,4695,4675,4695,4675,3549
20241101,121100,684874580,4675,4675,4695,4650,855
20241101,121000,680879515,4700,4705,4705,4675,2632
20241101,120900,668514325,4710,4710,4710,4710,5
20241101,120800,668490775,4745,4740,4745,4740,1421
20241101,120700,661748180,4745,4700,4745,4700,780
20241101,120600,658072145,4700,4750,4750,4700,809
20241101,120500,654269790,4700,4675,4700,4675,917
20241101,120400,649969535,4695,4695,4695,4695,42
20241101,120300,649772345,4695,4690,4695,4690,5
20241101,120200,649748890,4695,4685,4695,4645,253
20241101,120100,648565695,4695,4680,4695,4680,24
20241101,120000,648453320,4680,4680,4680,4680,100
20241101,115900,647985320,4680,4665,4680,4665,591
20241101,115800,645225475,4635,4675,4675,4635,646
20241101,115700,642220475,4675,4670,4675,4670,1010
20241101,115600,637503760,4620,4660,4675,4620,952
20241101,115500,633094605,4675,4700,4700,4660,159
20241101,115400,632349675,4700,4750,4750,4700,3585
20241101,115300,615469360,4720,4765,4785,4715,1070
20241101,115200,610386605,4800,4760,4805,4760,1503
20241101,115100,603178505,4795,4750,4800,4750,3412
20241101,115000,586916940,4800,4800,4800,4800,0
20241101,114900,586916940,4800,4800,4800,4800,0
20241101,114800,586916940,4800,4740,4800,4740,4251
20241101,114700,566644700,4740,4675,4745,4675,4435
20241101,114600,545778850,4670,4660,4670,4660,1078
20241101,114500,540750310,4670,4670,4675,4665,687
20241101,114400,537543035,4665,4660,4665,4660,2491
20241101,114300,525931540,4660,4660,4660,4660,0
20241101,114200,525931540,4660,4660,4660,4660,500
20241101,114100,523601540,4660,4600,4660,4590,8101
20241101,114000,485938995,4655,4655,4660,4600,1271
20241101,113900,480067800,4665,4640,4670,4625,5942
20241101,113800,452443075,4650,4640,4650,4605,2673
20241101,113700,440027430,4640,4640,4650,4600,1137
20241101,113600,434745590,4645,4645,4645,4640,3602
20241101,113500,418015520,4590,4605,4650,4590,9870
20241101,113400,372276680,4610,4590,4610,4590,1810
20241101,113300,363948250,4595,4590,4595,4590,1263
20241101,113200,358150830,4570,4570,4570,4570,100
20241101,113100,357693830,4590,4590,4595,4585,404
20241101,113000,355838025,4595,4600,4600,4575,4
20241101,112900,355819680,4595,4575,4600,4575,412
20241101,112800,353926745,4595,4585,4595,4585,945
20241101,112700,349590360,4590,4590,4590,4590,1
20241101,112600,349585770,4560,4580,4595,4560,1867
20241101,112500,341021045,4585,4585,4585,4580,554
20241101,112400,338481775,4570,4575,4590,4570,764
20241101,112300,334987220,4570,4555,4570,4555,2777
20241101,112200,322310350,4560,4560,4560,4560,496
20241101,112100,320048590,4555,4545,4555,4545,1067
20241101,112000,315191090,4550,4540,4550,4530,157
20241101,111900,314479760,4565,4565,4570,4530,837
20241101,111800,310666150,4530,4545,4565,4530,4072
20241101,111700,292115845,4550,4490,4555,4490,7172
20241101,111600,259750395,4495,4490,4495,4490,2485
20241101,111500,248591495,4490,4450,4510,4440,11952
20241101,111400,194906570,4445,4440,4445,4440,829
20241101,111300,191224555,4440,4445,4450,4440,1104
20241101,111200,186316100,4445,4450,4450,4415,129
20241101,111100,185742195,4450,4430,4450,4430,1428
20241101,111000,179404845,4430,4410,4430,4410,1470
20241101,110900,172901100,4410,4410,4410,4410,20
20241101,110800,172812900,4410,4410,4410,4410,15
20241101,110700,172746750,4420,4420,4420,4420,0
20241101,110600,172746750,4420,4420,4420,4415,285
20241101,110500,171487195,4415,4400,4415,4400,630
20241101,110400,168708685,4400,4400,4400,4400,0
20241101,110300,168708685,4400,4400,4400,4400,0
20241101,110200,168708685,4400,4395,4400,4395,100
20241101,110100,168268735,4400,4400,4400,4400,0
20241101,110000,168268735,4400,4400,4400,4400,0
20241101,105900,168268735,4400,4400,4400,4400,0
20241101,105800,168268735,4400,4400,4400,4400,0
20241101,105700,168268735,4400,4400,4400,4400,0
20241101,105600,168268735,4400,4395,4400,4395,152
20241101,105500,167599940,4395,4390,4395,4390,200
20241101,105400,166721440,4385,4385,4385,4385,0
20241101,105300,166721440,4385,4385,4385,4385,0
20241101,105200,166721440,4385,4390,4390,4385,458
20241101,105100,164713100,4390,4390,4390,4390,3
20241101,105000,164699930,4390,4385,4390,4360,530
20241101,104900,162375900,4385,4385,4385,4385,10
20241101,104800,162332050,4385,4385,4385,4385,0
20241101,104700,162332050,4385,4360,4385,4360,151
20241101,104600,161669940,4380,4380,4380,4380,1
20241101,104500,161665560,4360,4360,4360,4360,0
20241101,104400,161665560,4360,4360,4360,4360,2
20241101,104300,161656840,4385,4385,4385,4385,4
20241101,104200,161639300,4385,4380,4385,4380,49
20241101,104100,161424460,4395,4395,4395,4395,0
20241101,104000,161424460,4395,4395,4395,4395,0
20241101,103900,161424460,4395,4380,4395,4380,780
20241101,103800,158008045,4380,4380,4380,4380,21
20241101,103700,157916065,4375,4375,4375,4375,110
20241101,103600,157434815,4375,4375,4375,4375,10
20241101,103500,157391065,4375,4370,4375,4370,117
20241101,103400,156879770,4350,4340,4350,4340,1227
20241101,103300,151543575,4340,4340,4340,4340,10
20241101,103200,151500175,4340,4340,4340,4340,1
20241101,103100,151495835,4330,4330,4330,4330,100
20241101,103000,151062835,4340,4340,4340,4340,15
20241101,102900,150997735,4345,4345,4345,4345,182
20241101,102800,150206945,4350,4335,4350,4330,30
20241101,102700,150076885,4305,4335,4335,4305,68
20241101,102600,149782195,4335,4335,4335,4335,26
20241101,102500,149669485,4330,4330,4335,4330,19
20241101,102400,149587190,4330,4330,4330,4330,0
20241101,102300,149587190,4330,4330,4330,4330,0
20241101,102200,149587190,4330,4330,4330,4330,0
20241101,102100,149587190,4330,4330,4330,4330,283
20241101,102000,148361800,4300,4300,4300,4300,1
20241101,101900,148357500,4330,4330,4330,4330,2
20241101,101800,148348840,4330,4330,4330,4330,0
20241101,101700,148348840,4330,4330,4330,4330,173
20241101,101600,147599750,4330,4330,4330,4330,0
20241101,101500,147599750,4330,4330,4330,4330,100
20241101,101400,147166750,4300,4300,4300,4300,20
20241101,101300,147080750,4330,4330,4330,4330,150
20241101,101200,146431250,4330,4330,4330,4330,0
20241101,101100,146431250,4330,4330,4330,4330,132
20241101,101000,145859690,4330,4330,4330,4330,1
20241101,100900,145855360,4325,4325,4325,4325,134
20241101,100800,145275810,4325,4325,4325,4325,5
20241101,100700,145254185,4330,4300,4330,4300,2268
20241101,100600,135501705,4300,4290,4300,4290,1515
20241101,100500,128987270,4290,4290,4290,4290,11
20241101,100400,128940080,4295,4295,4295,4295,0
20241101,100300,128940080,4295,4295,4295,4295,0
20241101,100200,128940080,4295,4295,4295,4295,13
20241101,100100,128884245,4295,4285,4295,4285,1001
20241101,100000,124594950,4315,4315,4315,4315,1
20241101,095900,124590635,4285,4290,4290,4285,3000
20241101,095800,111730555,4320,4320,4320,4320,0
20241101,095700,111730555,4320,4320,4320,4320,1
20241101,095600,111726235,4290,4300,4300,4290,970
20241101,095500,107557405,4320,4320,4320,4320,0
20241101,095400,107557405,4320,4300,4320,4300,81
20241101,095300,107207505,4320,4300,4320,4300,5
20241101,095200,107185985,4320,4320,4320,4295,3
20241101,095100,107173050,4290,4320,4320,4290,3571
20241101,095000,91822155,4320,4320,4320,4320,3
20241101,094900,91809195,4330,4330,4330,4330,0
20241101,094800,91809195,4330,4330,4330,4330,4
20241101,094700,91791875,4320,4330,4330,4320,5
20241101,094600,91770235,4330,4330,4330,4330,0
20241101,094500,91770235,4330,4330,4330,4330,6
20241101,094400,91744255,4320,4320,4320,4320,345
20241101,094300,90253855,4320,4320,4320,4320,0
20241101,094200,90253855,4320,4320,4320,4320,0
20241101,094100,90253855,4320,4320,4320,4320,0
20241101,094000,90253855,4320,4320,4320,4320,0
20241101,093900,90253855,4320,4320,4320,4320,10
20241101,093800,90210655,4320,4320,4320,4320,115
20241101,093700,89713855,4320,4310,4320,4305,4
20241101,093600,89696600,4320,4320,4320,4320,0
20241101,093500,89696600,4320,4320,4320,4320,0
20241101,093400,89696600,4320,4320,4320,4320,0
20241101,093300,89696600,4320,4320,4320,4320,0
20241101,093200,89696600,4320,4320,4320,4320,1
20241101,093100,89692280,4315,4315,4315,4315,96
20241101,093000,89278040,4315,4315,4315,4315,0
20241101,092900,89278040,4315,4315,4315,4315,0
20241101,092800,89278040,4315,4315,4315,4315,3
20241101,092700,89265095,4315,4315,4315,4315,0
20241101,092600,89265095,4315,4315,4315,4315,0
20241101,092500,89265095,4315,4315,4315,4315,1
20241101,092400,89260780,4300,4315,4315,4300,1448
20241101,092300,83023700,4320,4320,4320,4320,3
20241101,092200,83010740,4320,4320,4320,4320,1
20241101,092100,83006420,4320,4320,4320,4320,0
20241101,092000,83006420,4320,4315,4320,4315,13
20241101,091900,82950310,4315,4315,4315,4315,23
20241101,091800,82851065,4315,4330,4330,4315,52
20241101,091700,82625930,4330,4330,4330,4330,1
20241101,091600,82621600,4325,4330,4330,4325,105
20241101,091500,82167450,4330,4330,4330,4325,1004
20241101,091400,77820145,4325,4310,4325,4310,150
20241101,091300,77173345,4325,4325,4325,4325,1003
20241101,091200,72835370,4330,4350,4350,4300,1598
20241101,091100,65936170,4350,4365,4370,4345,711
20241101,091000,62843950,4370,4380,4380,4370,27
20241101,090900,62725830,4330,4365,4440,4330,455
20241101,090800,60736300,4365,4345,4365,4345,36
20241101,090700,60579860,4345,4340,4345,4340,131
20241101,090600,60011315,4340,4340,4340,4300,1201
20241101,090500,54832475,4345,4350,4350,4345,12
20241101,090400,54780290,4330,4350,4350,4330,1052
20241101,090300,50223090,4350,4345,4350,4345,1263
20241101,090200,44729530,4345,4310,4350,4310,546
20241101,090100,42360145,4290,4300,4300,4285,9809
20241101,090000,270630,4365,4365,4365,4365,62