KissMeData/093370/min/candle-20241106.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241106,200100,2104522910,5950,5950,5950,5950,6710
20241106,200000,2104522910,5950,5950,5950,5950,0
20241106,195900,2104522910,5950,5950,5950,5950,0
20241106,195800,2104522910,5950,5950,5950,5950,0
20241106,195700,2104522910,5950,5950,5950,5950,0
20241106,195600,2104522910,5950,5950,5950,5950,0
20241106,195500,2104522910,5950,5950,5950,5950,0
20241106,195400,2104522910,5950,5950,5950,5950,0
20241106,195300,2104522910,5950,5950,5950,5950,0
20241106,195200,2104522910,5950,5950,5950,5950,0
20241106,195100,2104522910,5950,5950,5950,5950,0
20241106,195000,2104522910,5950,5950,5950,5950,0
20241106,194900,2104522910,5950,5950,5950,5950,0
20241106,194800,2104522910,5950,5950,5950,5950,0
20241106,194700,2104522910,5950,5950,5950,5950,0
20241106,194600,2104522910,5950,5950,5950,5950,0
20241106,194500,2104522910,5950,5950,5950,5950,0
20241106,194400,2104522910,5950,5950,5950,5950,0
20241106,194300,2104522910,5950,5950,5950,5950,0
20241106,194200,2104522910,5950,5950,5950,5950,0
20241106,194100,2104522910,5950,5950,5950,5950,0
20241106,194000,2104522910,5950,5950,5950,5950,0
20241106,193900,2104522910,5950,5950,5950,5950,0
20241106,193800,2104522910,5950,5950,5950,5950,0
20241106,193700,2104522910,5950,5950,5950,5950,0
20241106,193600,2104522910,5950,5950,5950,5950,0
20241106,193500,2104522910,5950,5950,5950,5950,0
20241106,193400,2104522910,5950,5950,5950,5950,0
20241106,193300,2104522910,5950,5950,5950,5950,0
20241106,193200,2104522910,5950,5950,5950,5950,0
20241106,193100,2104522910,5950,5950,5950,5950,6710
20241106,193000,2104522910,5950,5950,5950,5950,0
20241106,192900,2104522910,5950,5950,5950,5950,0
20241106,192800,2104522910,5950,5950,5950,5950,0
20241106,192700,2104522910,5950,5950,5950,5950,0
20241106,192600,2104522910,5950,5950,5950,5950,0
20241106,192500,2104522910,5950,5950,5950,5950,0
20241106,192400,2104522910,5950,5950,5950,5950,0
20241106,192300,2104522910,5950,5950,5950,5950,0
20241106,192200,2104522910,5950,5950,5950,5950,0
20241106,192100,2104522910,5950,5950,5950,5950,0
20241106,192000,2104522910,5950,5950,5950,5950,0
20241106,191900,2104522910,5950,5950,5950,5950,0
20241106,191800,2104522910,5950,5950,5950,5950,0
20241106,191700,2104522910,5950,5950,5950,5950,0
20241106,191600,2104522910,5950,5950,5950,5950,0
20241106,191500,2104522910,5950,5950,5950,5950,0
20241106,191400,2104522910,5950,5950,5950,5950,0
20241106,191300,2104522910,5950,5950,5950,5950,0
20241106,191200,2104522910,5950,5950,5950,5950,0
20241106,191100,2104522910,5950,5950,5950,5950,0
20241106,191000,2104522910,5950,5950,5950,5950,0
20241106,190900,2104522910,5950,5950,5950,5950,0
20241106,190800,2104522910,5950,5950,5950,5950,0
20241106,190700,2104522910,5950,5950,5950,5950,0
20241106,190600,2104522910,5950,5950,5950,5950,0
20241106,190500,2104522910,5950,5950,5950,5950,0
20241106,190400,2104522910,5950,5950,5950,5950,0
20241106,190300,2104522910,5950,5950,5950,5950,0
20241106,190200,2104522910,5950,5950,5950,5950,0
20241106,190100,2104522910,5950,5950,5950,5950,6710
20241106,190000,2104522910,5950,5950,5950,5950,0
20241106,185900,2104522910,5950,5950,5950,5950,0
20241106,185800,2104522910,5950,5950,5950,5950,0
20241106,185700,2104522910,5950,5950,5950,5950,0
20241106,185600,2104522910,5950,5950,5950,5950,0
20241106,185500,2104522910,5950,5950,5950,5950,0
20241106,185400,2104522910,5950,5950,5950,5950,0
20241106,185300,2104522910,5950,5950,5950,5950,0
20241106,185200,2104522910,5950,5950,5950,5950,0
20241106,185100,2104522910,5950,5950,5950,5950,0
20241106,185000,2104522910,5950,5950,5950,5950,0
20241106,184900,2104522910,5950,5950,5950,5950,0
20241106,184800,2104522910,5950,5950,5950,5950,0
20241106,184700,2104522910,5950,5950,5950,5950,0
20241106,184600,2104522910,5950,5950,5950,5950,0
20241106,184500,2104522910,5950,5950,5950,5950,0
20241106,184400,2104522910,5950,5950,5950,5950,0
20241106,184300,2104522910,5950,5950,5950,5950,0
20241106,184200,2104522910,5950,5950,5950,5950,0
20241106,184100,2104522910,5950,5950,5950,5950,0
20241106,184000,2104522910,5950,5950,5950,5950,0
20241106,183900,2104522910,5950,5950,5950,5950,0
20241106,183800,2104522910,5950,5950,5950,5950,0
20241106,183700,2104522910,5950,5950,5950,5950,0
20241106,183600,2104522910,5950,5950,5950,5950,0
20241106,183500,2104522910,5950,5950,5950,5950,0
20241106,183400,2104522910,5950,5950,5950,5950,0
20241106,183300,2104522910,5950,5950,5950,5950,0
20241106,183200,2104522910,5950,5950,5950,5950,0
20241106,183100,2104522910,5950,5950,5950,5950,6710
20241106,183000,2104522910,5950,5950,5950,5950,0
20241106,182900,2104522910,5950,5950,5950,5950,0
20241106,182800,2104522910,5950,5950,5950,5950,0
20241106,182700,2104522910,5950,5950,5950,5950,0
20241106,182600,2104522910,5950,5950,5950,5950,0
20241106,182500,2104522910,5950,5950,5950,5950,0
20241106,182400,2104522910,5950,5950,5950,5950,0
20241106,182300,2104522910,5950,5950,5950,5950,0
20241106,182200,2104522910,5950,5950,5950,5950,0
20241106,182100,2104522910,5950,5950,5950,5950,0
20241106,182000,2104522910,5950,5950,5950,5950,0
20241106,181900,2104522910,5950,5950,5950,5950,0
20241106,181800,2104522910,5950,5950,5950,5950,0
20241106,181700,2104522910,5950,5950,5950,5950,0
20241106,181600,2104522910,5950,5950,5950,5950,0
20241106,181500,2104522910,5950,5950,5950,5950,0
20241106,181400,2104522910,5950,5950,5950,5950,0
20241106,181300,2104522910,5950,5950,5950,5950,0
20241106,181200,2104522910,5950,5950,5950,5950,0
20241106,181100,2104522910,5950,5950,5950,5950,0
20241106,181000,2104522910,5950,5950,5950,5950,0
20241106,180900,2104522910,5950,5950,5950,5950,0
20241106,180800,2104522910,5950,5950,5950,5950,0
20241106,180700,2104522910,5950,5950,5950,5950,0
20241106,180600,2104522910,5950,5950,5950,5950,0
20241106,180500,2104522910,5950,5950,5950,5950,0
20241106,180400,2104522910,5950,5950,5950,5950,0
20241106,180300,2104522910,5950,5950,5950,5950,0
20241106,180200,2104522910,5950,5950,5950,5950,0
20241106,180100,2104522910,5950,5950,5950,5950,6710
20241106,180000,2104522910,5950,5950,5950,5950,0
20241106,175900,2104522910,5950,5950,5950,5950,0
20241106,175800,2104522910,5950,5950,5950,5950,0
20241106,175700,2104522910,5950,5950,5950,5950,0
20241106,175600,2104522910,5950,5950,5950,5950,0
20241106,175500,2104522910,5950,5950,5950,5950,0
20241106,175400,2104522910,5950,5950,5950,5950,0
20241106,175300,2104522910,5950,5950,5950,5950,0
20241106,175200,2104522910,5950,5950,5950,5950,0
20241106,175100,2104522910,5950,5950,5950,5950,0
20241106,175000,2104522910,5950,5950,5950,5950,0
20241106,174900,2104522910,5950,5950,5950,5950,0
20241106,174800,2104522910,5950,5950,5950,5950,0
20241106,174700,2104522910,5950,5950,5950,5950,0
20241106,174600,2104522910,5950,5950,5950,5950,0
20241106,174500,2104522910,5950,5950,5950,5950,0
20241106,174400,2104522910,5950,5950,5950,5950,0
20241106,174300,2104522910,5950,5950,5950,5950,0
20241106,174200,2104522910,5950,5950,5950,5950,0
20241106,174100,2104522910,5950,5950,5950,5950,0
20241106,174000,2104522910,5950,5950,5950,5950,0
20241106,173900,2104522910,5950,5950,5950,5950,0
20241106,173800,2104522910,5950,5950,5950,5950,0
20241106,173700,2104522910,5950,5950,5950,5950,0
20241106,173600,2104522910,5950,5950,5950,5950,0
20241106,173500,2104522910,5950,5950,5950,5950,0
20241106,173400,2104522910,5950,5950,5950,5950,0
20241106,173300,2104522910,5950,5950,5950,5950,0
20241106,173200,2104522910,5950,5950,5950,5950,0
20241106,173100,2104522910,5950,5950,5950,5950,6710
20241106,173000,2104522910,5950,5950,5950,5950,0
20241106,172900,2104522910,5950,5950,5950,5950,0
20241106,172800,2104522910,5950,5950,5950,5950,0
20241106,172700,2104522910,5950,5950,5950,5950,0
20241106,172600,2104522910,5950,5950,5950,5950,0
20241106,172500,2104522910,5950,5950,5950,5950,0
20241106,172400,2104522910,5950,5950,5950,5950,0
20241106,172300,2104522910,5950,5950,5950,5950,0
20241106,172200,2104522910,5950,5950,5950,5950,0
20241106,172100,2104522910,5950,5950,5950,5950,0
20241106,172000,2104522910,5950,5950,5950,5950,0
20241106,171900,2104522910,5950,5950,5950,5950,0
20241106,171800,2104522910,5950,5950,5950,5950,0
20241106,171700,2104522910,5950,5950,5950,5950,0
20241106,171600,2104522910,5950,5950,5950,5950,0
20241106,171500,2104522910,5950,5950,5950,5950,0
20241106,171400,2104522910,5950,5950,5950,5950,0
20241106,171300,2104522910,5950,5950,5950,5950,0
20241106,171200,2104522910,5950,5950,5950,5950,0
20241106,171100,2104522910,5950,5950,5950,5950,0
20241106,171000,2104522910,5950,5950,5950,5950,0
20241106,170900,2104522910,5950,5950,5950,5950,0
20241106,170800,2104522910,5950,5950,5950,5950,0
20241106,170700,2104522910,5950,5950,5950,5950,0
20241106,170600,2104522910,5950,5950,5950,5950,0
20241106,170500,2104522910,5950,5950,5950,5950,0
20241106,170400,2104522910,5950,5950,5950,5950,0
20241106,170300,2104522910,5950,5950,5950,5950,0
20241106,170200,2104522910,5950,5950,5950,5950,0
20241106,170100,2104522910,5950,5950,5950,5950,6710
20241106,170000,2104522910,5950,5950,5950,5950,0
20241106,165900,2104522910,5950,5950,5950,5950,0
20241106,165800,2104522910,5950,5950,5950,5950,0
20241106,165700,2104522910,5950,5950,5950,5950,0
20241106,165600,2104522910,5950,5950,5950,5950,0
20241106,165500,2104522910,5950,5950,5950,5950,0
20241106,165400,2104522910,5950,5950,5950,5950,0
20241106,165300,2104522910,5950,5950,5950,5950,0
20241106,165200,2104522910,5950,5950,5950,5950,0
20241106,165100,2104522910,5950,5950,5950,5950,0
20241106,165000,2104522910,5950,5950,5950,5950,0
20241106,164900,2104522910,5950,5950,5950,5950,0
20241106,164800,2104522910,5950,5950,5950,5950,0
20241106,164700,2104522910,5950,5950,5950,5950,0
20241106,164600,2104522910,5950,5950,5950,5950,0
20241106,164500,2104522910,5950,5950,5950,5950,0
20241106,164400,2104522910,5950,5950,5950,5950,0
20241106,164300,2104522910,5950,5950,5950,5950,0
20241106,164200,2104522910,5950,5950,5950,5950,0
20241106,164100,2104522910,5950,5950,5950,5950,0
20241106,164000,2104522910,5950,5950,5950,5950,0
20241106,163900,2104522910,5950,5950,5950,5950,0
20241106,163800,2104522910,5950,5950,5950,5950,0
20241106,163700,2104522910,5950,5950,5950,5950,0
20241106,163600,2104522910,5950,5950,5950,5950,0
20241106,163500,2104522910,5950,5950,5950,5950,0
20241106,163400,2104522910,5950,5950,5950,5950,0
20241106,163300,2104522910,5950,5950,5950,5950,0
20241106,163200,2104522910,5950,5950,5950,5950,0
20241106,163100,2104522910,5950,5950,5950,5950,6710
20241106,163000,2104522910,5950,5950,5950,5950,0
20241106,162900,2104522910,5950,5950,5950,5950,0
20241106,162800,2104522910,5950,5950,5950,5950,0
20241106,162700,2104522910,5950,5950,5950,5950,0
20241106,162600,2104522910,5950,5950,5950,5950,0
20241106,162500,2104522910,5950,5950,5950,5950,0
20241106,162400,2104522910,5950,5950,5950,5950,0
20241106,162300,2104522910,5950,5950,5950,5950,0
20241106,162200,2104522910,5950,5950,5950,5950,0
20241106,162100,2104522910,5950,5950,5950,5950,0
20241106,162000,2104522910,5950,5950,5950,5950,0
20241106,161900,2104522910,5950,5950,5950,5950,0
20241106,161800,2104522910,5950,5950,5950,5950,0
20241106,161700,2104522910,5950,5950,5950,5950,0
20241106,161600,2104522910,5950,5950,5950,5950,0
20241106,161500,2104522910,5950,5950,5950,5950,0
20241106,161400,2104522910,5950,5950,5950,5950,0
20241106,161300,2104522910,5950,5950,5950,5950,0
20241106,161200,2104522910,5950,5950,5950,5950,0
20241106,161100,2104522910,5950,5950,5950,5950,0
20241106,161000,2104522910,5950,5950,5950,5950,0
20241106,160900,2104522910,5950,5950,5950,5950,0
20241106,160800,2104522910,5950,5950,5950,5950,0
20241106,160700,2104522910,5950,5950,5950,5950,0
20241106,160600,2104522910,5950,5950,5950,5950,0
20241106,160500,2104522910,5950,5950,5950,5950,0
20241106,160400,2104522910,5950,5950,5950,5950,0
20241106,160300,2104522910,5950,5950,5950,5950,0
20241106,160200,2104522910,5950,5950,5950,5950,0
20241106,160100,2104522910,5950,5950,5950,5950,6710
20241106,160000,2104522910,5950,5950,5950,5950,0
20241106,155900,2104522910,5950,5950,5950,5950,0
20241106,155800,2104522910,5950,5950,5950,5950,0
20241106,155700,2104522910,5950,5950,5950,5950,0
20241106,155600,2104522910,5950,5950,5950,5950,0
20241106,155500,2104522910,5950,5950,5950,5950,0
20241106,155400,2104522910,5950,5950,5950,5950,0
20241106,155300,2104522910,5950,5950,5950,5950,0
20241106,155200,2104522910,5950,5950,5950,5950,0
20241106,155100,2104522910,5950,5950,5950,5950,0
20241106,155000,2104522910,5950,5950,5950,5950,0
20241106,154900,2104522910,5950,5950,5950,5950,0
20241106,154800,2104522910,5950,5950,5950,5950,0
20241106,154700,2104522910,5950,5950,5950,5950,0
20241106,154600,2104522910,5950,5950,5950,5950,0
20241106,154500,2104522910,5950,5950,5950,5950,0
20241106,154400,2104522910,5950,5950,5950,5950,0
20241106,154300,2104522910,5950,5950,5950,5950,0
20241106,154200,2104522910,5950,5950,5950,5950,0
20241106,154100,2104522910,5950,5950,5950,5950,0
20241106,154000,2104522910,5950,5950,5950,5950,0
20241106,153900,2104522910,5950,5950,5950,5950,0
20241106,153800,2104522910,5950,5950,5950,5950,0
20241106,153700,2104522910,5950,5950,5950,5950,0
20241106,153600,2104522910,5950,5950,5950,5950,0
20241106,153500,2104522910,5950,5950,5950,5950,0
20241106,153400,2104522910,5950,5950,5950,5950,0
20241106,153300,2104522910,5950,5950,5950,5950,0
20241106,153200,2104522910,5950,5950,5950,5950,0
20241106,153100,2104522910,5950,5950,5950,5950,6710
20241106,153000,2104522910,5950,5950,5950,5950,6710
20241106,152900,2064598410,5990,5990,5990,5990,0
20241106,152800,2064598410,5990,5990,5990,5990,0
20241106,152700,2064598410,5990,5990,5990,5990,0
20241106,152600,2064598410,5990,5990,5990,5990,0
20241106,152500,2064598410,5990,5990,5990,5990,0
20241106,152400,2064598410,5990,5990,5990,5990,0
20241106,152300,2064598410,5990,5990,5990,5990,0
20241106,152200,2064598410,5990,5990,5990,5990,0
20241106,152100,2064598410,5990,5990,5990,5990,0
20241106,152000,2064598410,5990,5990,5990,5990,0
20241106,151900,2064598410,5990,5980,5990,5960,416
20241106,151800,2062111180,5980,5980,5980,5960,202
20241106,151700,2060903680,5980,5950,5980,5950,473
20241106,151600,2058077840,5950,5990,5990,5950,1477
20241106,151500,2049281630,5990,5980,5990,5980,623
20241106,151400,2045555060,5980,5980,5980,5980,10
20241106,151300,2045495260,5980,5990,5990,5940,1034
20241106,151200,2039302970,5990,5980,5990,5940,13629
20241106,151100,1958276570,5990,5980,5990,5980,816
20241106,151000,1953396870,5980,5980,5980,5970,2312
20241106,150900,1939582770,5990,5990,5990,5980,155
20241106,150800,1938655810,5980,5980,5990,5980,492
20241106,150700,1935713540,5980,5980,5980,5980,0
20241106,150600,1935713540,5980,5980,5980,5980,231
20241106,150500,1934332160,5980,5970,5980,5970,358
20241106,150400,1932194800,5980,5970,5980,5950,568
20241106,150300,1928807010,5970,5990,5990,5970,13
20241106,150200,1928729340,5970,5980,5980,5940,20676
20241106,150100,1805544640,5990,5990,5990,5980,36
20241106,150000,1805329080,5990,5990,5990,5990,273
20241106,145900,1803693810,5990,5990,5990,5990,3
20241106,145800,1803675840,5980,5980,5990,5980,66
20241106,145700,1803281130,5980,5990,6000,5980,238
20241106,145600,1801855440,5990,5990,5990,5990,733
20241106,145500,1797464770,5990,5990,6000,5980,2870
20241106,145400,1780290660,5990,5990,5990,5990,8
20241106,145300,1780242740,5980,5990,5990,5980,300
20241106,145200,1778448170,6000,5990,6000,5990,1127
20241106,145100,1771697290,5990,5990,5990,5990,24
20241106,145000,1771553530,5980,5990,5990,5980,407
20241106,144900,1769119640,5980,5980,5980,5980,467
20241106,144800,1766326980,5990,5990,5990,5980,587
20241106,144700,1762815510,5990,5990,6000,5990,373
20241106,144600,1760581230,5990,5980,5990,5980,1132
20241106,144500,1753811750,5980,5980,5980,5970,968
20241106,144400,1748031680,5980,5980,5980,5970,493
20241106,144300,1745088210,5970,5990,5990,5970,2780
20241106,144200,1728463760,5990,6000,6000,5980,766
20241106,144100,1723880850,6000,6000,6000,5990,2934
20241106,144000,1706306160,6000,6020,6020,5990,647
20241106,143900,1702424940,6000,6000,6000,5990,958
20241106,143800,1696681600,5990,6000,6000,5990,123
20241106,143700,1695943680,6000,5990,6020,5990,505
20241106,143600,1692918260,6020,5990,6020,5980,5791
20241106,143500,1658228380,5990,5980,5990,5980,819
20241106,143400,1653329740,5990,5990,5990,5980,666
20241106,143300,1649345060,5990,5980,5990,5980,527
20241106,143200,1646192980,5990,5990,5990,5980,3241
20241106,143100,1626784050,5990,5970,5990,5970,1292
20241106,143000,1619062680,5980,5980,5980,5970,678
20241106,142900,1615011260,5970,5970,5980,5970,579
20241106,142800,1611553500,5970,5980,5980,5970,519
20241106,142700,1608454540,5980,5980,5990,5980,381
20241106,142600,1606176150,5980,5980,5980,5980,523
20241106,142500,1603048610,5980,5980,5990,5980,639
20241106,142400,1599226380,5990,5980,5990,5970,867
20241106,142300,1594046890,5980,5980,5980,5970,665
20241106,142200,1590074930,5980,5980,5990,5970,482
20241106,142100,1587196690,5980,5980,5980,5970,811
20241106,142000,1582352820,5980,5980,5980,5970,1064
20241106,141900,1575994960,5980,5980,5980,5970,1296
20241106,141800,1568256210,5970,5970,5990,5970,535
20241106,141700,1565057010,5990,5990,5990,5960,966
20241106,141600,1559299290,5990,5970,5990,5960,1129
20241106,141500,1552564540,5990,5990,5990,5970,1068
20241106,141400,1546186540,5990,5980,5990,5980,467
20241106,141300,1543393870,5990,5980,5990,5970,937
20241106,141200,1537792540,5980,5980,5980,5970,1552
20241106,141100,1528511660,5990,5980,5990,5980,507
20241106,141000,1525479740,5990,5990,5990,5980,1507
20241106,140900,1516452830,5990,5990,5990,5970,1008
20241106,140800,1510424210,5960,5970,5990,5960,1886
20241106,140700,1499150240,5970,5970,5980,5970,1008
20241106,140600,1493131390,5970,5980,5980,5970,129
20241106,140500,1492360700,5980,5990,5990,5970,533
20241106,140400,1489177520,5990,5970,5990,5960,1786
20241106,140300,1478504480,5970,5970,5980,5970,430
20241106,140200,1475936250,5970,5970,5970,5960,1087
20241106,140100,1469456510,5960,5960,5960,5950,792
20241106,140000,1464741850,5950,5960,5960,5950,1095
20241106,135900,1458220390,5960,5980,5980,5950,450
20241106,135800,1455538260,5960,5980,5980,5960,618
20241106,135700,1451854940,5990,5970,5990,5950,3434
20241106,135600,1431382860,6000,5980,6000,5970,1449
20241106,135500,1422715890,5980,5970,5980,5960,2941
20241106,135400,1405162900,5980,5980,5980,5980,188
20241106,135300,1404038660,6000,5980,6000,5970,723
20241106,135200,1399717160,6000,6000,6000,5970,569
20241106,135100,1396317140,5970,6000,6000,5970,2
20241106,135000,1396305170,5970,6000,6000,5970,550
20241106,134900,1393020810,5980,6000,6000,5970,511
20241106,134800,1389964550,5970,5990,6000,5970,570
20241106,134700,1386559500,6000,5980,6000,5970,1595
20241106,134600,1377024370,5980,5980,5980,5970,483
20241106,134500,1374140690,5980,5980,5980,5970,602
20241106,134400,1370545460,5980,5970,5990,5960,3636
20241106,134300,1348828460,5960,5980,5980,5960,1682
20241106,134200,1338803410,5990,5970,5990,5960,1215
20241106,134100,1331544950,5970,5960,5990,5950,2013
20241106,134000,1319525350,5960,5970,5970,5960,1171
20241106,133900,1312546060,5970,5970,5970,5960,938
20241106,133800,1306954650,5960,5960,5970,5950,1803
20241106,133700,1296213170,5960,5970,6000,5960,4510
20241106,133600,1269312950,5970,5980,6000,5960,2509
20241106,133500,1254339320,5980,5970,6000,5970,1751
20241106,133400,1243879300,5980,6000,6000,5980,3008
20241106,133300,1225891040,5980,5990,5990,5980,506
20241106,133200,1222860500,6010,5980,6010,5980,471
20241106,133100,1220043770,6020,6000,6020,5980,2594
20241106,133000,1204511630,5980,6020,6020,5980,1790
20241106,132900,1193793560,6020,6000,6020,5990,2467
20241106,132800,1178985540,6000,6010,6010,5990,605
20241106,132700,1175355580,6010,6010,6010,5990,919
20241106,132600,1169841720,6020,5980,6020,5980,1482
20241106,132500,1160975310,5980,5980,5980,5970,1221
20241106,132400,1153678380,5990,5990,5990,5980,1190
20241106,132300,1146561940,5980,5980,5990,5970,1465
20241106,132200,1137806220,5980,5990,5990,5970,566
20241106,132100,1134421430,5990,5990,5990,5980,521
20241106,132000,1131305800,5990,5990,5990,5970,1617
20241106,131900,1121637630,6010,5980,6010,5980,480
20241106,131800,1118767050,6010,5970,6010,5970,623
20241106,131700,1115044230,6010,6000,6010,5970,4866
20241106,131600,1085935110,6010,6010,6010,6000,1661
20241106,131500,1075963010,6040,6010,6040,6010,485
20241106,131400,1073047800,6040,6020,6040,6020,846
20241106,131300,1067950950,6040,6020,6040,6020,1361
20241106,131200,1059757670,6010,6010,6010,6000,2141
20241106,131100,1046899380,6010,6010,6010,6000,150
20241106,131000,1045998410,6010,6010,6020,6000,1045
20241106,130900,1039721040,6000,6020,6020,6000,1887
20241106,130800,1028378750,6020,6020,6020,6010,1470
20241106,130700,1019543260,6040,6010,6040,6010,536
20241106,130600,1016321840,6040,6040,6040,6010,571
20241106,130500,1012886980,6010,6030,6040,6010,2103
20241106,130400,1000214330,6030,6020,6040,6020,3540
20241106,130300,978895200,6020,6020,6020,6000,28
20241106,130200,978726800,6020,5990,6020,5990,2166
20241106,130100,965709820,6000,6020,6020,5990,7038
20241106,130000,923463670,6020,6030,6030,6010,1485
20241106,125900,914526370,6030,6030,6040,6010,4035
20241106,125800,890238520,6020,6040,6060,6020,4865
20241106,125700,860877840,6080,6070,6080,6040,5168
20241106,125600,829585840,6070,6070,6080,6050,2571
20241106,125500,814006880,6080,6080,6080,6070,1003
20241106,125400,807918640,6080,6080,6080,6070,28
20241106,125300,807748630,6080,6080,6080,6070,585
20241106,125200,804192600,6080,6070,6080,6070,9
20241106,125100,804137960,6080,6080,6080,6080,200
20241106,125000,802921960,6080,6070,6080,6070,1990
20241106,124900,790831480,6070,6080,6080,6060,1044
20241106,124800,784499610,6070,6080,6080,6070,243
20241106,124700,783022430,6080,6080,6080,6070,1608
20241106,124600,773256690,6080,6090,6090,6080,1135
20241106,124500,766354490,6080,6110,6110,6080,1122
20241106,124400,759520460,6110,6100,6110,6100,40
20241106,124300,759276440,6110,6120,6120,6110,26
20241106,124200,759117430,6120,6100,6120,6100,506
20241106,124100,756030710,6120,6110,6120,6100,521
20241106,124000,752842470,6120,6110,6120,6110,363
20241106,123900,750624530,6110,6100,6110,6100,505
20241106,123800,747543980,6100,6100,6110,6100,213
20241106,123700,746244670,6100,6100,6100,6080,62
20241106,123600,745866660,6100,6080,6110,6080,85
20241106,123500,745348170,6110,6090,6110,6080,1046
20241106,123400,738984120,6110,6090,6110,6080,1077
20241106,123300,732432900,6110,6100,6110,6080,415
20241106,123200,729899290,6110,6110,6110,6110,55
20241106,123100,729563240,6110,6090,6110,6080,3676
20241106,123000,707171150,6090,6110,6110,6090,10227
20241106,122900,644764240,6120,6110,6130,6110,139
20241106,122800,643914620,6120,6120,6130,6100,2669
20241106,122700,627599620,6140,6140,6140,6140,30
20241106,122600,627415420,6140,6140,6140,6140,1007
20241106,122500,621232440,6110,6140,6140,6110,1333
20241106,122400,613086800,6130,6130,6140,6130,10
20241106,122300,613025420,6140,6140,6140,6140,0
20241106,122200,613025420,6140,6120,6140,6120,786
20241106,122100,608215060,6150,6140,6150,6130,106
20241106,122000,607564040,6140,6140,6140,6140,36
20241106,121900,607343000,6150,6130,6150,6130,625
20241106,121800,603506480,6140,6120,6150,6110,3453
20241106,121700,582368500,6140,6130,6140,6120,294
20241106,121600,580566320,6130,6130,6140,6130,16
20241106,121500,580468230,6140,6140,6140,6130,1033
20241106,121400,574125620,6140,6130,6140,6120,2690
20241106,121300,557645550,6140,6140,6140,6130,186
20241106,121200,556504510,6140,6140,6140,6130,138
20241106,121100,555657390,6140,6150,6150,6140,162
20241106,121000,554662200,6150,6150,6150,6130,990
20241106,120900,548583560,6150,6140,6150,6140,657
20241106,120800,544549510,6150,6170,6170,6150,30
20241106,120700,544364950,6150,6170,6170,6150,34
20241106,120600,544155640,6150,6150,6170,6140,215
20241106,120500,542833170,6160,6150,6170,6140,1983
20241106,120400,530647630,6170,6170,6170,6170,3
20241106,120300,530629120,6170,6150,6170,6150,9
20241106,120200,530573750,6170,6150,6170,6150,508
20241106,120100,527449460,6170,6160,6170,6160,286
20241106,120000,525687180,6170,6170,6170,6170,6
20241106,115900,525650160,6170,6160,6170,6160,13
20241106,115800,525570070,6180,6180,6180,6180,0
20241106,115700,525570070,6180,6180,6180,6160,602
20241106,115600,521860130,6180,6180,6180,6170,13
20241106,115500,521779800,6180,6170,6190,6170,341
20241106,115400,519674880,6190,6190,6190,6190,2015
20241106,115300,507202030,6190,6180,6190,6160,249
20241106,115200,505663650,6170,6190,6190,6170,85
20241106,115100,505137550,6160,6180,6190,6160,167
20241106,115000,504105940,6190,6190,6190,6190,0
20241106,114900,504105940,6190,6190,6190,6190,11
20241106,114800,504037850,6190,6190,6190,6170,587
20241106,114700,500415880,6170,6170,6170,6170,8
20241106,114600,500366520,6190,6170,6190,6170,114
20241106,114500,499660940,6190,6190,6190,6180,1073
20241106,114400,493020140,6190,6170,6190,6170,300
20241106,114300,491165760,6180,6180,6180,6180,10
20241106,114200,491103960,6180,6180,6180,6180,0
20241106,114100,491103960,6180,6180,6180,6180,0
20241106,114000,491103960,6180,6180,6180,6170,40
20241106,113900,490856850,6180,6190,6190,6170,150
20241106,113800,489929290,6180,6170,6190,6160,724
20241106,113700,485455380,6180,6160,6190,6150,1621
20241106,113600,475480740,6190,6170,6190,6150,2167
20241106,113500,462121190,6180,6180,6180,6180,2
20241106,113400,462108830,6170,6180,6180,6170,320
20241106,113300,460132730,6180,6180,6180,6180,0
20241106,113200,460132730,6180,6180,6190,6170,45
20241106,113100,459854700,6190,6180,6190,6180,126
20241106,113000,459076010,6190,6180,6190,6180,2
20241106,112900,459063640,6190,6190,6190,6180,85
20241106,112800,458538320,6170,6180,6190,6170,12
20241106,112700,458464230,6180,6170,6190,6170,3302
20241106,112600,438034970,6170,6190,6190,6170,27
20241106,112500,437867900,6190,6180,6190,6170,9
20241106,112400,437812340,6190,6180,6190,6170,5
20241106,112300,437781420,6190,6180,6190,6180,1057
20241106,112200,431249120,6200,6190,6200,6190,2
20241106,112100,431236730,6200,6190,6200,6180,312
20241106,112000,429308500,6200,6190,6200,6180,1597
20241106,111900,419430180,6190,6190,6200,6180,123
20241106,111800,418668810,6190,6190,6200,6190,1004
20241106,111700,412454040,6180,6190,6190,6180,233
20241106,111600,411013450,6190,6200,6200,6190,14
20241106,111500,410926780,6190,6200,6210,6190,37
20241106,111400,410697440,6220,6200,6220,6200,7
20241106,111300,410654020,6220,6200,6220,6180,30
20241106,111200,410468040,6220,6220,6220,6220,0
20241106,111100,410468040,6220,6210,6220,6210,10
20241106,111000,410405930,6220,6220,6220,6210,22
20241106,110900,410269100,6200,6210,6220,6200,15
20241106,110800,410176030,6220,6210,6220,6210,2
20241106,110700,410163600,6220,6200,6220,6180,222
20241106,110600,408788880,6220,6200,6220,6200,96
20241106,110500,408192670,6220,6220,6220,6220,20
20241106,110400,408068270,6230,6230,6230,6210,17
20241106,110300,407962480,6230,6200,6230,6200,57
20241106,110200,407609050,6230,6210,6230,6210,625
20241106,110100,403727760,6230,6230,6230,6230,0
20241106,110000,403727760,6230,6210,6230,6210,4
20241106,105900,403702870,6230,6210,6230,6210,182
20241106,105800,402572630,6230,6210,6230,6200,9
20241106,105700,402516790,6230,6210,6230,6210,2
20241106,105600,402504350,6230,6220,6230,6200,15
20241106,105500,402411120,6230,6200,6230,6200,590
20241106,105400,398739290,6220,6220,6220,6200,24
20241106,105300,398590170,6230,6230,6230,6230,16
20241106,105200,398490490,6230,6230,6230,6200,566
20241106,105100,394966680,6230,6200,6230,6200,201
20241106,105000,393714660,6200,6210,6220,6200,589
20241106,104900,390059190,6220,6220,6220,6220,25
20241106,104800,389903690,6230,6230,6230,6230,0
20241106,104700,389903690,6230,6230,6230,6230,30
20241106,104600,389716790,6210,6220,6230,6210,210
20241106,104500,388410650,6210,6210,6210,6210,1
20241106,104400,388404440,6230,6230,6230,6230,25
20241106,104300,388248690,6230,6220,6230,6200,10
20241106,104200,388186640,6230,6230,6230,6230,10
20241106,104100,388124340,6230,6200,6230,6200,13
20241106,104000,388043710,6230,6230,6230,6230,1
20241106,103900,388037480,6240,6240,6240,6190,299
20241106,103800,386181330,6190,6210,6220,6190,242
20241106,103700,384681270,6230,6230,6230,6230,0
20241106,103600,384681270,6230,6210,6240,6190,3895
20241106,103500,360507130,6240,6210,6240,6210,14
20241106,103400,360420160,6240,6220,6240,6200,2149
20241106,103300,347067680,6240,6230,6240,6220,133
20241106,103200,346239090,6240,6240,6240,6240,1
20241106,103100,346232850,6220,6240,6240,6220,155
20241106,103000,345266900,6240,6240,6240,6240,0
20241106,102900,345266900,6240,6240,6240,6240,10
20241106,102800,345204500,6240,6240,6240,6240,23
20241106,102700,345060980,6230,6240,6240,6230,23
20241106,102600,344917540,6240,6240,6240,6240,3
20241106,102500,344898820,6240,6240,6240,6240,0
20241106,102400,344898820,6240,6220,6240,6210,11
20241106,102300,344830470,6210,6250,6250,6190,3094
20241106,102200,325589020,6250,6250,6250,6250,16
20241106,102100,325489020,6250,6250,6250,6250,24
20241106,102000,325339020,6240,6240,6250,6240,120
20241106,101900,324590150,6250,6260,6260,6250,4
20241106,101800,324565130,6260,6240,6260,6230,873
20241106,101700,319115260,6240,6230,6240,6230,773
20241106,101600,314297620,6230,6220,6230,6220,2893
20241106,101500,296298690,6220,6220,6220,6220,0
20241106,101400,296298690,6220,6220,6220,6220,1304
20241106,101300,288187810,6220,6220,6220,6220,10
20241106,101200,288125610,6220,6210,6220,6210,528
20241106,101100,284846680,6210,6210,6210,6210,98
20241106,101000,284238100,6210,6210,6210,6210,168
20241106,100900,283194820,6210,6210,6210,6210,1
20241106,100800,283188610,6190,6200,6210,6190,144
20241106,100700,282297220,6210,6210,6210,6210,0
20241106,100600,282297220,6210,6210,6210,6180,385
20241106,100500,279917710,6210,6190,6210,6180,715
20241106,100400,275498760,6220,6210,6220,6210,4
20241106,100300,275473890,6180,6190,6210,6180,4072
20241106,100200,250256820,6180,6190,6190,6180,175
20241106,100100,249175260,6190,6170,6190,6170,240
20241106,100000,247692120,6170,6170,6170,6170,20
20241106,095900,247568720,6170,6170,6170,6170,143
20241106,095800,246686410,6170,6160,6170,6160,328
20241106,095700,244665690,6160,6190,6190,6160,5166
20241106,095600,212779770,6190,6190,6190,6190,0
20241106,095500,212779770,6190,6190,6190,6180,193
20241106,095400,211585110,6190,6180,6190,6180,45
20241106,095300,211306760,6190,6190,6190,6180,93
20241106,095200,210731170,6200,6200,6200,6200,30
20241106,095100,210545170,6200,6210,6210,6200,101
20241106,095000,209917970,6210,6210,6210,6180,15
20241106,094900,209825120,6180,6190,6220,6180,972
20241106,094800,203801040,6220,6220,6230,6170,2298
20241106,094700,189595930,6230,6190,6230,6190,1252
20241106,094600,181843390,6190,6210,6230,6190,4874
20241106,094500,151618340,6220,6210,6220,6210,1018
20241106,094400,145295540,6220,6240,6240,6220,2428
20241106,094300,130171510,6250,6240,6250,6240,39
20241106,094200,129927780,6250,6240,6250,6240,41
20241106,094100,129671900,6250,6240,6250,6240,64
20241106,094000,129272120,6250,6260,6260,6240,94
20241106,093900,128684830,6260,6240,6260,6240,25
20241106,093800,128528810,6260,6260,6260,6230,197
20241106,093700,127297840,6250,6250,6250,6250,40
20241106,093600,127047840,6260,6260,6260,6260,100
20241106,093500,126421840,6260,6260,6260,6260,2
20241106,093400,126409320,6260,6260,6260,6230,30
20241106,093300,126221860,6260,6260,6260,6260,62
20241106,093200,125833740,6260,6240,6260,6240,301
20241106,093100,123953310,6250,6240,6250,6240,185
20241106,093000,122797120,6230,6250,6250,6230,69
20241106,092900,122366530,6250,6240,6250,6240,240
20241106,092800,120868920,6240,6220,6240,6210,76
20241106,092700,120396190,6220,6220,6220,6220,23
20241106,092600,120253130,6240,6220,6240,6220,98
20241106,092500,119643290,6240,6230,6240,6210,868
20241106,092400,114250080,6240,6240,6240,6240,0
20241106,092300,114250080,6240,6210,6240,6210,9
20241106,092200,114194160,6220,6220,6220,6220,117
20241106,092100,113466420,6220,6230,6230,6220,217
20241106,092000,112114660,6210,6220,6230,6210,1847
20241106,091900,100629540,6230,6230,6230,6220,63
20241106,091800,100237140,6230,6230,6230,6230,1
20241106,091700,100230910,6220,6250,6250,6220,2448
20241106,091600,84988270,6250,6240,6250,6240,662
20241106,091500,80857370,6240,6260,6260,6240,540
20241106,091400,77483700,6270,6260,6270,6260,2
20241106,091300,77471170,6260,6240,6260,6230,735
20241106,091200,72885390,6260,6260,6260,6240,3
20241106,091100,72866630,6240,6260,6260,6240,240
20241106,091000,71364920,6260,6240,6260,6240,1000
20241106,090900,65124040,6230,6240,6240,6230,513
20241106,090800,61923420,6240,6250,6250,6230,3950
20241106,090700,37273120,6270,6250,6270,6250,151
20241106,090600,36329350,6240,6250,6250,6230,584
20241106,090500,32687560,6230,6230,6230,6230,1695
20241106,090400,22127710,6240,6260,6260,6230,638
20241106,090300,18145680,6260,6250,6260,6230,398
20241106,090200,15661650,6230,6250,6260,6230,168
20241106,090100,14612550,6250,6220,6250,6220,332
20241106,090000,12544970,6240,6240,6240,6200,2015