KissMeData/066310/min/candle-20241108.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241108,194200,209453050,6830,6830,6830,6830,479
20241108,194100,209453050,6830,6830,6830,6830,0
20241108,194000,209453050,6830,6830,6830,6830,0
20241108,193900,209453050,6830,6830,6830,6830,0
20241108,193800,209453050,6830,6830,6830,6830,0
20241108,193700,209453050,6830,6830,6830,6830,0
20241108,193600,209453050,6830,6830,6830,6830,0
20241108,193500,209453050,6830,6830,6830,6830,0
20241108,193400,209453050,6830,6830,6830,6830,0
20241108,193300,209453050,6830,6830,6830,6830,0
20241108,193200,209453050,6830,6830,6830,6830,0
20241108,193100,209453050,6830,6830,6830,6830,0
20241108,193000,209453050,6830,6830,6830,6830,0
20241108,192900,209453050,6830,6830,6830,6830,0
20241108,192800,209453050,6830,6830,6830,6830,0
20241108,192700,209453050,6830,6830,6830,6830,0
20241108,192600,209453050,6830,6830,6830,6830,0
20241108,192500,209453050,6830,6830,6830,6830,0
20241108,192400,209453050,6830,6830,6830,6830,0
20241108,192300,209453050,6830,6830,6830,6830,0
20241108,192200,209453050,6830,6830,6830,6830,0
20241108,192100,209453050,6830,6830,6830,6830,0
20241108,192000,209453050,6830,6830,6830,6830,0
20241108,191900,209453050,6830,6830,6830,6830,0
20241108,191800,209453050,6830,6830,6830,6830,0
20241108,191700,209453050,6830,6830,6830,6830,0
20241108,191600,209453050,6830,6830,6830,6830,0
20241108,191500,209453050,6830,6830,6830,6830,0
20241108,191400,209453050,6830,6830,6830,6830,0
20241108,191300,209453050,6830,6830,6830,6830,0
20241108,191200,209453050,6830,6830,6830,6830,479
20241108,191100,209453050,6830,6830,6830,6830,0
20241108,191000,209453050,6830,6830,6830,6830,0
20241108,190900,209453050,6830,6830,6830,6830,0
20241108,190800,209453050,6830,6830,6830,6830,0
20241108,190700,209453050,6830,6830,6830,6830,0
20241108,190600,209453050,6830,6830,6830,6830,0
20241108,190500,209453050,6830,6830,6830,6830,0
20241108,190400,209453050,6830,6830,6830,6830,0
20241108,190300,209453050,6830,6830,6830,6830,0
20241108,190200,209453050,6830,6830,6830,6830,0
20241108,190100,209453050,6830,6830,6830,6830,0
20241108,190000,209453050,6830,6830,6830,6830,0
20241108,185900,209453050,6830,6830,6830,6830,0
20241108,185800,209453050,6830,6830,6830,6830,0
20241108,185700,209453050,6830,6830,6830,6830,0
20241108,185600,209453050,6830,6830,6830,6830,0
20241108,185500,209453050,6830,6830,6830,6830,0
20241108,185400,209453050,6830,6830,6830,6830,0
20241108,185300,209453050,6830,6830,6830,6830,0
20241108,185200,209453050,6830,6830,6830,6830,0
20241108,185100,209453050,6830,6830,6830,6830,0
20241108,185000,209453050,6830,6830,6830,6830,0
20241108,184900,209453050,6830,6830,6830,6830,0
20241108,184800,209453050,6830,6830,6830,6830,0
20241108,184700,209453050,6830,6830,6830,6830,0
20241108,184600,209453050,6830,6830,6830,6830,0
20241108,184500,209453050,6830,6830,6830,6830,0
20241108,184400,209453050,6830,6830,6830,6830,0
20241108,184300,209453050,6830,6830,6830,6830,0
20241108,184200,209453050,6830,6830,6830,6830,479
20241108,184100,209453050,6830,6830,6830,6830,0
20241108,184000,209453050,6830,6830,6830,6830,0
20241108,183900,209453050,6830,6830,6830,6830,0
20241108,183800,209453050,6830,6830,6830,6830,0
20241108,183700,209453050,6830,6830,6830,6830,0
20241108,183600,209453050,6830,6830,6830,6830,0
20241108,183500,209453050,6830,6830,6830,6830,0
20241108,183400,209453050,6830,6830,6830,6830,0
20241108,183300,209453050,6830,6830,6830,6830,0
20241108,183200,209453050,6830,6830,6830,6830,0
20241108,183100,209453050,6830,6830,6830,6830,0
20241108,183000,209453050,6830,6830,6830,6830,0
20241108,182900,209453050,6830,6830,6830,6830,0
20241108,182800,209453050,6830,6830,6830,6830,0
20241108,182700,209453050,6830,6830,6830,6830,0
20241108,182600,209453050,6830,6830,6830,6830,0
20241108,182500,209453050,6830,6830,6830,6830,0
20241108,182400,209453050,6830,6830,6830,6830,0
20241108,182300,209453050,6830,6830,6830,6830,0
20241108,182200,209453050,6830,6830,6830,6830,0
20241108,182100,209453050,6830,6830,6830,6830,0
20241108,182000,209453050,6830,6830,6830,6830,0
20241108,181900,209453050,6830,6830,6830,6830,0
20241108,181800,209453050,6830,6830,6830,6830,0
20241108,181700,209453050,6830,6830,6830,6830,0
20241108,181600,209453050,6830,6830,6830,6830,0
20241108,181500,209453050,6830,6830,6830,6830,0
20241108,181400,209453050,6830,6830,6830,6830,0
20241108,181300,209453050,6830,6830,6830,6830,0
20241108,181200,209453050,6830,6830,6830,6830,479
20241108,181100,209453050,6830,6830,6830,6830,0
20241108,181000,209453050,6830,6830,6830,6830,0
20241108,180900,209453050,6830,6830,6830,6830,0
20241108,180800,209453050,6830,6830,6830,6830,0
20241108,180700,209453050,6830,6830,6830,6830,0
20241108,180600,209453050,6830,6830,6830,6830,0
20241108,180500,209453050,6830,6830,6830,6830,0
20241108,180400,209453050,6830,6830,6830,6830,0
20241108,180300,209453050,6830,6830,6830,6830,0
20241108,180200,209453050,6830,6830,6830,6830,0
20241108,180100,209453050,6830,6830,6830,6830,0
20241108,180000,209453050,6830,6830,6830,6830,0
20241108,175900,209453050,6830,6830,6830,6830,0
20241108,175800,209453050,6830,6830,6830,6830,0
20241108,175700,209453050,6830,6830,6830,6830,0
20241108,175600,209453050,6830,6830,6830,6830,0
20241108,175500,209453050,6830,6830,6830,6830,0
20241108,175400,209453050,6830,6830,6830,6830,0
20241108,175300,209453050,6830,6830,6830,6830,0
20241108,175200,209453050,6830,6830,6830,6830,0
20241108,175100,209453050,6830,6830,6830,6830,0
20241108,175000,209453050,6830,6830,6830,6830,0
20241108,174900,209453050,6830,6830,6830,6830,0
20241108,174800,209453050,6830,6830,6830,6830,0
20241108,174700,209453050,6830,6830,6830,6830,0
20241108,174600,209453050,6830,6830,6830,6830,0
20241108,174500,209453050,6830,6830,6830,6830,0
20241108,174400,209453050,6830,6830,6830,6830,0
20241108,174300,209453050,6830,6830,6830,6830,0
20241108,174200,209453050,6830,6830,6830,6830,479
20241108,174100,209453050,6830,6830,6830,6830,0
20241108,174000,209453050,6830,6830,6830,6830,0
20241108,173900,209453050,6830,6830,6830,6830,0
20241108,173800,209453050,6830,6830,6830,6830,0
20241108,173700,209453050,6830,6830,6830,6830,0
20241108,173600,209453050,6830,6830,6830,6830,0
20241108,173500,209453050,6830,6830,6830,6830,0
20241108,173400,209453050,6830,6830,6830,6830,0
20241108,173300,209453050,6830,6830,6830,6830,0
20241108,173200,209453050,6830,6830,6830,6830,0
20241108,173100,209453050,6830,6830,6830,6830,0
20241108,173000,209453050,6830,6830,6830,6830,0
20241108,172900,209453050,6830,6830,6830,6830,0
20241108,172800,209453050,6830,6830,6830,6830,0
20241108,172700,209453050,6830,6830,6830,6830,0
20241108,172600,209453050,6830,6830,6830,6830,0
20241108,172500,209453050,6830,6830,6830,6830,0
20241108,172400,209453050,6830,6830,6830,6830,0
20241108,172300,209453050,6830,6830,6830,6830,0
20241108,172200,209453050,6830,6830,6830,6830,0
20241108,172100,209453050,6830,6830,6830,6830,0
20241108,172000,209453050,6830,6830,6830,6830,0
20241108,171900,209453050,6830,6830,6830,6830,0
20241108,171800,209453050,6830,6830,6830,6830,0
20241108,171700,209453050,6830,6830,6830,6830,0
20241108,171600,209453050,6830,6830,6830,6830,0
20241108,171500,209453050,6830,6830,6830,6830,0
20241108,171400,209453050,6830,6830,6830,6830,0
20241108,171300,209453050,6830,6830,6830,6830,0
20241108,171200,209453050,6830,6830,6830,6830,479
20241108,171100,209453050,6830,6830,6830,6830,0
20241108,171000,209453050,6830,6830,6830,6830,0
20241108,170900,209453050,6830,6830,6830,6830,0
20241108,170800,209453050,6830,6830,6830,6830,0
20241108,170700,209453050,6830,6830,6830,6830,0
20241108,170600,209453050,6830,6830,6830,6830,0
20241108,170500,209453050,6830,6830,6830,6830,0
20241108,170400,209453050,6830,6830,6830,6830,0
20241108,170300,209453050,6830,6830,6830,6830,0
20241108,170200,209453050,6830,6830,6830,6830,0
20241108,170100,209453050,6830,6830,6830,6830,0
20241108,170000,209453050,6830,6830,6830,6830,0
20241108,165900,209453050,6830,6830,6830,6830,0
20241108,165800,209453050,6830,6830,6830,6830,0
20241108,165700,209453050,6830,6830,6830,6830,0
20241108,165600,209453050,6830,6830,6830,6830,0
20241108,165500,209453050,6830,6830,6830,6830,0
20241108,165400,209453050,6830,6830,6830,6830,0
20241108,165300,209453050,6830,6830,6830,6830,0
20241108,165200,209453050,6830,6830,6830,6830,0
20241108,165100,209453050,6830,6830,6830,6830,0
20241108,165000,209453050,6830,6830,6830,6830,0
20241108,164900,209453050,6830,6830,6830,6830,0
20241108,164800,209453050,6830,6830,6830,6830,0
20241108,164700,209453050,6830,6830,6830,6830,0
20241108,164600,209453050,6830,6830,6830,6830,0
20241108,164500,209453050,6830,6830,6830,6830,0
20241108,164400,209453050,6830,6830,6830,6830,0
20241108,164300,209453050,6830,6830,6830,6830,0
20241108,164200,209453050,6830,6830,6830,6830,479
20241108,164100,209453050,6830,6830,6830,6830,0
20241108,164000,209453050,6830,6830,6830,6830,0
20241108,163900,209453050,6830,6830,6830,6830,0
20241108,163800,209453050,6830,6830,6830,6830,0
20241108,163700,209453050,6830,6830,6830,6830,0
20241108,163600,209453050,6830,6830,6830,6830,0
20241108,163500,209453050,6830,6830,6830,6830,0
20241108,163400,209453050,6830,6830,6830,6830,0
20241108,163300,209453050,6830,6830,6830,6830,0
20241108,163200,209453050,6830,6830,6830,6830,0
20241108,163100,209453050,6830,6830,6830,6830,0
20241108,163000,209453050,6830,6830,6830,6830,0
20241108,162900,209453050,6830,6830,6830,6830,0
20241108,162800,209453050,6830,6830,6830,6830,0
20241108,162700,209453050,6830,6830,6830,6830,0
20241108,162600,209453050,6830,6830,6830,6830,0
20241108,162500,209453050,6830,6830,6830,6830,0
20241108,162400,209453050,6830,6830,6830,6830,0
20241108,162300,209453050,6830,6830,6830,6830,0
20241108,162200,209453050,6830,6830,6830,6830,0
20241108,162100,209453050,6830,6830,6830,6830,0
20241108,162000,209453050,6830,6830,6830,6830,0
20241108,161900,209453050,6830,6830,6830,6830,0
20241108,161800,209453050,6830,6830,6830,6830,0
20241108,161700,209453050,6830,6830,6830,6830,0
20241108,161600,209453050,6830,6830,6830,6830,0
20241108,161500,209453050,6830,6830,6830,6830,0
20241108,161400,209453050,6830,6830,6830,6830,0
20241108,161300,209453050,6830,6830,6830,6830,0
20241108,161200,209453050,6830,6830,6830,6830,479
20241108,161100,209453050,6830,6830,6830,6830,0
20241108,161000,209453050,6830,6830,6830,6830,0
20241108,160900,209453050,6830,6830,6830,6830,0
20241108,160800,209453050,6830,6830,6830,6830,0
20241108,160700,209453050,6830,6830,6830,6830,0
20241108,160600,209453050,6830,6830,6830,6830,0
20241108,160500,209453050,6830,6830,6830,6830,0
20241108,160400,209453050,6830,6830,6830,6830,0
20241108,160300,209453050,6830,6830,6830,6830,0
20241108,160200,209453050,6830,6830,6830,6830,0
20241108,160100,209453050,6830,6830,6830,6830,0
20241108,160000,209453050,6830,6830,6830,6830,0
20241108,155900,209453050,6830,6830,6830,6830,0
20241108,155800,209453050,6830,6830,6830,6830,0
20241108,155700,209453050,6830,6830,6830,6830,0
20241108,155600,209453050,6830,6830,6830,6830,0
20241108,155500,209453050,6830,6830,6830,6830,0
20241108,155400,209453050,6830,6830,6830,6830,0
20241108,155300,209453050,6830,6830,6830,6830,0
20241108,155200,209453050,6830,6830,6830,6830,0
20241108,155100,209453050,6830,6830,6830,6830,0
20241108,155000,209453050,6830,6830,6830,6830,0
20241108,154900,209453050,6830,6830,6830,6830,0
20241108,154800,209453050,6830,6830,6830,6830,0
20241108,154700,209453050,6830,6830,6830,6830,0
20241108,154600,209453050,6830,6830,6830,6830,0
20241108,154500,209453050,6830,6830,6830,6830,0
20241108,154400,209453050,6830,6830,6830,6830,0
20241108,154300,209453050,6830,6830,6830,6830,0
20241108,154200,209453050,6830,6830,6830,6830,479
20241108,154100,209453050,6830,6830,6830,6830,0
20241108,154000,209453050,6830,6830,6830,6830,0
20241108,153900,209453050,6830,6830,6830,6830,0
20241108,153800,209453050,6830,6830,6830,6830,0
20241108,153700,209453050,6830,6830,6830,6830,0
20241108,153600,209453050,6830,6830,6830,6830,0
20241108,153500,209453050,6830,6830,6830,6830,0
20241108,153400,209453050,6830,6830,6830,6830,0
20241108,153300,209453050,6830,6830,6830,6830,0
20241108,153200,209453050,6830,6830,6830,6830,0
20241108,153100,209453050,6830,6830,6830,6830,0
20241108,153000,209453050,6830,6830,6830,6830,479
20241108,152900,206181480,6910,6910,6910,6910,0
20241108,152800,206181480,6910,6910,6910,6910,0
20241108,152700,206181480,6910,6910,6910,6910,0
20241108,152600,206181480,6910,6910,6910,6910,0
20241108,152500,206181480,6910,6910,6910,6910,0
20241108,152400,206181480,6910,6910,6910,6910,0
20241108,152300,206181480,6910,6910,6910,6910,0
20241108,152200,206181480,6910,6910,6910,6910,0
20241108,152100,206181480,6910,6910,6910,6910,0
20241108,152000,206181480,6910,6910,6910,6910,0
20241108,151900,206181480,6910,6890,6910,6890,218
20241108,151800,204675120,6890,6910,6910,6890,93
20241108,151700,204032930,6910,6910,6910,6910,0
20241108,151600,204032930,6910,6900,6910,6900,113
20241108,151500,203252250,6890,6890,6900,6890,32
20241108,151400,203031720,6890,6870,6890,6870,72
20241108,151300,202536530,6870,6870,6870,6870,11
20241108,151200,202460960,6850,6850,6850,6850,0
20241108,151100,202460960,6850,6860,6860,6850,70
20241108,151000,201980960,6860,6860,6860,6860,0
20241108,150900,201980960,6860,6860,6860,6860,0
20241108,150800,201980960,6860,6860,6860,6860,0
20241108,150700,201980960,6860,6860,6860,6860,0
20241108,150600,201980960,6860,6860,6860,6860,0
20241108,150500,201980960,6860,6860,6860,6860,0
20241108,150400,201980960,6860,6860,6860,6860,50
20241108,150300,201637960,6860,6860,6860,6860,0
20241108,150200,201637960,6860,6860,6860,6860,0
20241108,150100,201637960,6860,6860,6860,6860,0
20241108,150000,201637960,6860,6860,6860,6860,0
20241108,145900,201637960,6860,6860,6860,6860,0
20241108,145800,201637960,6860,6860,6860,6860,0
20241108,145700,201637960,6860,6860,6860,6860,0
20241108,145600,201637960,6860,6860,6860,6860,1
20241108,145500,201631100,6810,6830,6830,6810,100
20241108,145400,200948930,6860,6860,6860,6860,0
20241108,145300,200948930,6860,6860,6860,6860,0
20241108,145200,200948930,6860,6860,6860,6860,0
20241108,145100,200948930,6860,6860,6860,6860,30
20241108,145000,200743130,6860,6860,6860,6860,0
20241108,144900,200743130,6860,6860,6860,6860,0
20241108,144800,200743130,6860,6860,6860,6860,0
20241108,144700,200743130,6860,6860,6860,6860,0
20241108,144600,200743130,6860,6860,6860,6860,0
20241108,144500,200743130,6860,6860,6860,6860,0
20241108,144400,200743130,6860,6860,6860,6860,0
20241108,144300,200743130,6860,6860,6860,6860,0
20241108,144200,200743130,6860,6860,6860,6860,0
20241108,144100,200743130,6860,6860,6860,6860,0
20241108,144000,200743130,6860,6860,6860,6860,1
20241108,143900,200736270,6820,6820,6820,6820,0
20241108,143800,200736270,6820,6820,6820,6820,40
20241108,143700,200463470,6860,6860,6860,6860,0
20241108,143600,200463470,6860,6860,6860,6860,0
20241108,143500,200463470,6860,6860,6860,6860,0
20241108,143400,200463470,6860,6860,6860,6860,0
20241108,143300,200463470,6860,6860,6860,6860,0
20241108,143200,200463470,6860,6860,6860,6860,0
20241108,143100,200463470,6860,6860,6860,6860,20
20241108,143000,200326270,6860,6860,6860,6860,0
20241108,142900,200326270,6860,6860,6860,6860,0
20241108,142800,200326270,6860,6860,6860,6860,0
20241108,142700,200326270,6860,6860,6860,6860,30
20241108,142600,200120470,6860,6860,6860,6860,0
20241108,142500,200120470,6860,6860,6860,6860,0
20241108,142400,200120470,6860,6860,6860,6860,0
20241108,142300,200120470,6860,6860,6860,6860,0
20241108,142200,200120470,6860,6860,6860,6860,1
20241108,142100,200113610,6810,6820,6820,6810,177
20241108,142000,198907260,6870,6870,6870,6870,0
20241108,141900,198907260,6870,6870,6870,6870,1
20241108,141800,198900390,6820,6840,6840,6820,260
20241108,141700,197124850,6840,6840,6840,6840,14
20241108,141600,197029090,6870,6870,6870,6870,0
20241108,141500,197029090,6870,6870,6870,6870,0
20241108,141400,197029090,6870,6870,6870,6870,0
20241108,141300,197029090,6870,6870,6870,6870,0
20241108,141200,197029090,6870,6870,6870,6870,0
20241108,141100,197029090,6870,6870,6870,6870,0
20241108,141000,197029090,6870,6870,6870,6870,0
20241108,140900,197029090,6870,6870,6870,6870,1
20241108,140800,197022220,6840,6840,6840,6840,0
20241108,140700,197022220,6840,6840,6840,6840,2
20241108,140600,197008540,6860,6860,6860,6860,0
20241108,140500,197008540,6860,6860,6860,6860,0
20241108,140400,197008540,6860,6850,6860,6850,339
20241108,140300,194683560,6850,6850,6850,6850,0
20241108,140200,194683560,6850,6850,6850,6850,0
20241108,140100,194683560,6850,6850,6850,6850,0
20241108,140000,194683560,6850,6850,6850,6850,21
20241108,135900,194539710,6860,6860,6860,6860,0
20241108,135800,194539710,6860,6860,6860,6860,0
20241108,135700,194539710,6860,6860,6860,6860,0
20241108,135600,194539710,6860,6860,6860,6860,0
20241108,135500,194539710,6860,6860,6860,6860,0
20241108,135400,194539710,6860,6830,6860,6830,2
20241108,135300,194526020,6820,6830,6830,6820,142
20241108,135200,193557410,6830,6890,6890,6820,1619
20241108,135100,182492740,6940,6940,6940,6940,0
20241108,135000,182492740,6940,6940,6940,6940,0
20241108,134900,182492740,6940,6940,6940,6940,0
20241108,134800,182492740,6940,6940,6940,6940,0
20241108,134700,182492740,6940,6940,6940,6940,1
20241108,134600,182485800,6960,6960,6960,6960,0
20241108,134500,182485800,6960,6960,6960,6960,0
20241108,134400,182485800,6960,6960,6960,6960,0
20241108,134300,182485800,6960,6960,6960,6960,0
20241108,134200,182485800,6960,6960,6960,6960,0
20241108,134100,182485800,6960,6960,6960,6960,1
20241108,134000,182478840,6890,6890,6890,6890,5
20241108,133900,182444390,6850,6940,6940,6850,1505
20241108,133800,172090230,6970,6970,6970,6970,1
20241108,133700,172083260,6940,6940,6940,6940,3
20241108,133600,172062440,6940,6940,6940,6940,0
20241108,133500,172062440,6940,6940,6940,6940,0
20241108,133400,172062440,6940,6940,6940,6940,0
20241108,133300,172062440,6940,6940,6940,6940,0
20241108,133200,172062440,6940,6940,6940,6940,0
20241108,133100,172062440,6940,6940,6940,6940,99
20241108,133000,171375380,6980,6980,6980,6980,0
20241108,132900,171375380,6980,6980,6980,6980,0
20241108,132800,171375380,6980,6980,6980,6980,0
20241108,132700,171375380,6980,6980,6980,6980,0
20241108,132600,171375380,6980,6980,6980,6980,0
20241108,132500,171375380,6980,6980,6980,6980,0
20241108,132400,171375380,6980,6980,6980,6980,0
20241108,132300,171375380,6980,6980,6980,6980,0
20241108,132200,171375380,6980,6980,6980,6980,0
20241108,132100,171375380,6980,6980,6980,6980,0
20241108,132000,171375380,6980,6980,6980,6980,0
20241108,131900,171375380,6980,6980,6980,6980,0
20241108,131800,171375380,6980,6980,6980,6980,0
20241108,131700,171375380,6980,6950,6980,6950,367
20241108,131600,168824700,6950,6950,6950,6950,0
20241108,131500,168824700,6950,6950,6950,6950,0
20241108,131400,168824700,6950,6950,6950,6950,0
20241108,131300,168824700,6950,6950,6950,6950,0
20241108,131200,168824700,6950,6970,6970,6950,600
20241108,131100,164651620,6980,6980,6980,6980,0
20241108,131000,164651620,6980,6990,6990,6980,47
20241108,130900,164323200,6990,6990,6990,6990,0
20241108,130800,164323200,6990,6990,6990,6990,0
20241108,130700,164323200,6990,6990,6990,6990,0
20241108,130600,164323200,6990,6990,6990,6990,24
20241108,130500,164155440,7000,7000,7000,7000,0
20241108,130400,164155440,7000,7000,7000,7000,0
20241108,130300,164155440,7000,7000,7000,7000,0
20241108,130200,164155440,7000,7000,7000,7000,0
20241108,130100,164155440,7000,7000,7000,7000,0
20241108,130000,164155440,7000,7000,7000,7000,0
20241108,125900,164155440,7000,7000,7000,7000,0
20241108,125800,164155440,7000,7000,7000,7000,0
20241108,125700,164155440,7000,7000,7000,7000,0
20241108,125600,164155440,7000,7000,7000,7000,0
20241108,125500,164155440,7000,7000,7000,7000,0
20241108,125400,164155440,7000,7000,7000,7000,0
20241108,125300,164155440,7000,7000,7000,7000,0
20241108,125200,164155440,7000,7000,7000,7000,0
20241108,125100,164155440,7000,7000,7000,7000,2
20241108,125000,164141440,7000,7000,7000,7000,0
20241108,124900,164141440,7000,7000,7000,7000,0
20241108,124800,164141440,7000,7000,7000,7000,0
20241108,124700,164141440,7000,7000,7000,7000,0
20241108,124600,164141440,7000,7000,7000,7000,0
20241108,124500,164141440,7000,7000,7000,7000,1
20241108,124400,164134440,7010,7010,7010,7010,0
20241108,124300,164134440,7010,7010,7010,7010,0
20241108,124200,164134440,7010,7010,7010,7010,0
20241108,124100,164134440,7010,7010,7010,7010,0
20241108,124000,164134440,7010,7010,7010,7010,21
20241108,123900,163987230,7030,7030,7030,7030,0
20241108,123800,163987230,7030,7030,7030,7030,0
20241108,123700,163987230,7030,7030,7030,7030,0
20241108,123600,163987230,7030,7030,7030,7030,0
20241108,123500,163987230,7030,7030,7030,7030,0
20241108,123400,163987230,7030,7030,7030,7030,0
20241108,123300,163987230,7030,7030,7030,7030,28
20241108,123200,163790390,7030,7030,7030,7030,0
20241108,123100,163790390,7030,7030,7030,7030,0
20241108,123000,163790390,7030,7030,7030,7030,0
20241108,122900,163790390,7030,7030,7030,7030,0
20241108,122800,163790390,7030,7030,7030,7030,0
20241108,122700,163790390,7030,7030,7030,7030,0
20241108,122600,163790390,7030,7030,7030,7030,0
20241108,122500,163790390,7030,7030,7030,7030,0
20241108,122400,163790390,7030,7030,7030,7030,0
20241108,122300,163790390,7030,7030,7030,7030,1
20241108,122200,163783360,7010,7010,7010,7010,0
20241108,122100,163783360,7010,7010,7010,7010,0
20241108,122000,163783360,7010,7010,7010,7010,0
20241108,121900,163783360,7010,7010,7010,7010,0
20241108,121800,163783360,7010,7010,7010,7010,0
20241108,121700,163783360,7010,7010,7010,7010,0
20241108,121600,163783360,7010,7010,7010,7010,0
20241108,121500,163783360,7010,7010,7010,7010,0
20241108,121400,163783360,7010,7010,7010,7010,0
20241108,121300,163783360,7010,7010,7010,7010,0
20241108,121200,163783360,7010,7030,7030,7010,274
20241108,121100,161860140,7030,7030,7030,7030,30
20241108,121000,161649240,7030,7030,7030,7030,1
20241108,120900,161642210,7050,7050,7050,7050,0
20241108,120800,161642210,7050,7050,7050,7050,0
20241108,120700,161642210,7050,7050,7050,7050,0
20241108,120600,161642210,7050,7050,7050,7050,0
20241108,120500,161642210,7050,7050,7050,7050,0
20241108,120400,161642210,7050,7050,7050,7050,0
20241108,120300,161642210,7050,7050,7050,7050,0
20241108,120200,161642210,7050,7050,7050,7050,0
20241108,120100,161642210,7050,7050,7050,7050,1
20241108,120000,161635160,7030,7030,7030,7030,94
20241108,115900,160974340,7050,7050,7050,7050,8
20241108,115800,160917940,7030,7030,7030,7030,0
20241108,115700,160917940,7030,7030,7030,7030,0
20241108,115600,160917940,7030,7030,7030,7030,0
20241108,115500,160917940,7030,7030,7030,7030,269
20241108,115400,159026870,7030,7030,7030,7030,0
20241108,115300,159026870,7030,7030,7030,7030,0
20241108,115200,159026870,7030,7030,7030,7030,0
20241108,115100,159026870,7030,7030,7030,7030,0
20241108,115000,159026870,7030,7030,7030,7030,0
20241108,114900,159026870,7030,7030,7030,7030,3
20241108,114800,159005780,7060,7060,7060,7060,0
20241108,114700,159005780,7060,7060,7060,7060,1
20241108,114600,158998720,7060,7060,7060,7060,1
20241108,114500,158991660,7070,7070,7070,7070,0
20241108,114400,158991660,7070,7070,7070,7070,97
20241108,114300,158305870,7080,7080,7080,7080,0
20241108,114200,158305870,7080,7080,7080,7080,0
20241108,114100,158305870,7080,7080,7080,7080,0
20241108,114000,158305870,7080,7010,7080,7010,2228
20241108,113900,142629500,7010,6990,7010,6990,103
20241108,113800,141907700,6980,6980,6980,6980,0
20241108,113700,141907700,6980,6980,6980,6980,1000
20241108,113600,134927700,6980,6980,6980,6980,57
20241108,113500,134529840,6980,6980,6980,6980,1
20241108,113400,134522860,6950,6950,6950,6950,1
20241108,113300,134515910,6940,6940,6940,6940,0
20241108,113200,134515910,6940,6940,6940,6940,0
20241108,113100,134515910,6940,6930,6940,6930,373
20241108,113000,131928540,6920,6920,6920,6920,0
20241108,112900,131928540,6920,6920,6920,6920,0
20241108,112800,131928540,6920,6920,6920,6920,0
20241108,112700,131928540,6920,6920,6920,6920,100
20241108,112600,131236540,6930,6930,6930,6930,0
20241108,112500,131236540,6930,6900,6930,6850,651
20241108,112400,126762650,6900,6900,6900,6900,0
20241108,112300,126762650,6900,6900,6900,6900,0
20241108,112200,126762650,6900,6900,6900,6900,4
20241108,112100,126735050,6910,6910,6910,6910,0
20241108,112000,126735050,6910,6910,6910,6910,0
20241108,111900,126735050,6910,6910,6910,6910,162
20241108,111800,125615630,6940,6940,6940,6940,0
20241108,111700,125615630,6940,6940,6940,6940,0
20241108,111600,125615630,6940,6910,6940,6900,151
20241108,111500,124573210,6910,6930,6930,6910,260
20241108,111400,122774830,6940,6940,6940,6940,0
20241108,111300,122774830,6940,6940,6940,6940,10
20241108,111200,122705430,6940,6940,6940,6940,0
20241108,111100,122705430,6940,6940,6940,6940,5
20241108,111000,122670730,6950,6950,6950,6950,0
20241108,110900,122670730,6950,6950,6950,6950,31
20241108,110800,122455280,6980,6980,6980,6980,0
20241108,110700,122455280,6980,6980,6980,6980,0
20241108,110600,122455280,6980,6980,6980,6980,0
20241108,110500,122455280,6980,6980,6980,6980,0
20241108,110400,122455280,6980,6980,6980,6980,0
20241108,110300,122455280,6980,6980,6980,6980,0
20241108,110200,122455280,6980,6980,6980,6980,0
20241108,110100,122455280,6980,6980,6980,6980,0
20241108,110000,122455280,6980,6980,6980,6980,0
20241108,105900,122455280,6980,6980,6980,6980,0
20241108,105800,122455280,6980,6980,6980,6980,0
20241108,105700,122455280,6980,6980,6980,6980,0
20241108,105600,122455280,6980,6980,6980,6980,0
20241108,105500,122455280,6980,6980,6980,6980,1
20241108,105400,122448300,6990,6990,6990,6990,0
20241108,105300,122448300,6990,6990,6990,6990,0
20241108,105200,122448300,6990,6990,6990,6990,0
20241108,105100,122448300,6990,6990,6990,6990,0
20241108,105000,122448300,6990,6990,6990,6990,0
20241108,104900,122448300,6990,6990,6990,6990,0
20241108,104800,122448300,6990,6990,6990,6990,0
20241108,104700,122448300,6990,6990,6990,6990,0
20241108,104600,122448300,6990,6990,6990,6990,0
20241108,104500,122448300,6990,6990,6990,6990,0
20241108,104400,122448300,6990,6990,6990,6990,129
20241108,104300,121546590,6990,6990,6990,6990,0
20241108,104200,121546590,6990,6990,6990,6990,0
20241108,104100,121546590,6990,6980,6990,6980,43
20241108,104000,121246030,6990,6990,6990,6990,0
20241108,103900,121246030,6990,6990,6990,6990,0
20241108,103800,121246030,6990,6980,6990,6980,15
20241108,103700,121141190,6990,6990,6990,6990,0
20241108,103600,121141190,6990,6990,6990,6990,0
20241108,103500,121141190,6990,6990,6990,6990,0
20241108,103400,121141190,6990,6990,6990,6990,0
20241108,103300,121141190,6990,6990,6990,6990,0
20241108,103200,121141190,6990,6990,6990,6990,0
20241108,103100,121141190,6990,6990,6990,6990,0
20241108,103000,121141190,6990,6990,6990,6990,0
20241108,102900,121141190,6990,6990,6990,6990,0
20241108,102800,121141190,6990,6990,6990,6990,50
20241108,102700,120791690,7000,7000,7000,7000,0
20241108,102600,120791690,7000,7000,7000,7000,0
20241108,102500,120791690,7000,7000,7000,7000,0
20241108,102400,120791690,7000,7000,7000,7000,0
20241108,102300,120791690,7000,7000,7000,7000,0
20241108,102200,120791690,7000,7000,7000,7000,0
20241108,102100,120791690,7000,6990,7000,6930,2363
20241108,102000,104375720,7000,7000,7000,7000,10
20241108,101900,104305720,7000,7000,7000,7000,90
20241108,101800,103675720,7000,6990,7000,6990,116
20241108,101700,102864770,7000,7000,7000,7000,2
20241108,101600,102850770,7000,7000,7000,7000,0
20241108,101500,102850770,7000,7000,7000,7000,0
20241108,101400,102850770,7000,7000,7000,7000,0
20241108,101300,102850770,7000,7000,7000,7000,0
20241108,101200,102850770,7000,7000,7000,7000,0
20241108,101100,102850770,7000,7000,7000,7000,91
20241108,101000,102213770,7000,7000,7000,7000,0
20241108,100900,102213770,7000,7000,7000,7000,0
20241108,100800,102213770,7000,7000,7000,7000,1
20241108,100700,102206770,7000,7000,7000,7000,2
20241108,100600,102192770,7000,7000,7000,7000,0
20241108,100500,102192770,7000,7000,7000,7000,0
20241108,100400,102192770,7000,7000,7000,7000,0
20241108,100300,102192770,7000,7000,7000,7000,0
20241108,100200,102192770,7000,7000,7000,7000,0
20241108,100100,102192770,7000,7000,7000,7000,0
20241108,100000,102192770,7000,7000,7000,7000,0
20241108,095900,102192770,7000,7000,7000,7000,21
20241108,095800,102045770,7040,7040,7040,7040,0
20241108,095700,102045770,7040,7040,7040,7040,0
20241108,095600,102045770,7040,7040,7040,7040,0
20241108,095500,102045770,7040,7040,7040,7040,0
20241108,095400,102045770,7040,7040,7040,7040,0
20241108,095300,102045770,7040,7040,7040,7040,65
20241108,095200,101588170,7040,7040,7040,7040,0
20241108,095100,101588170,7040,7040,7040,7040,7
20241108,095000,101538890,7050,7010,7050,7010,1799
20241108,094900,88883430,7020,7010,7020,7010,549
20241108,094800,85034250,7010,7010,7010,7010,0
20241108,094700,85034250,7010,7010,7010,7010,0
20241108,094600,85034250,7010,7010,7010,7010,0
20241108,094500,85034250,7010,7010,7010,7010,0
20241108,094400,85034250,7010,7010,7010,7010,1
20241108,094300,85027240,7010,7010,7010,7010,0
20241108,094200,85027240,7010,7000,7010,7000,110
20241108,094100,84256150,7020,7020,7020,7020,0
20241108,094000,84256150,7020,7020,7020,7020,0
20241108,093900,84256150,7020,7020,7020,7020,0
20241108,093800,84256150,7020,7010,7020,7010,440
20241108,093700,81167590,7020,7020,7020,7020,0
20241108,093600,81167590,7020,7020,7020,7020,4
20241108,093500,81139510,6950,6950,6950,6950,1
20241108,093400,81132560,7020,7020,7020,7020,1000
20241108,093300,74112560,6960,6980,6980,6960,618
20241108,093200,69809640,7000,7000,7000,7000,0
20241108,093100,69809640,7000,7000,7000,7000,20
20241108,093000,69669640,6990,6990,6990,6990,15
20241108,092900,69564790,6990,6990,6990,6990,47
20241108,092800,69236260,6990,7040,7040,6990,132
20241108,092700,68313080,7040,7040,7040,7040,1
20241108,092600,68306040,7000,6990,7000,6990,101
20241108,092500,67599050,7050,7030,7050,7030,524
20241108,092400,63910740,7020,7040,7040,7020,783
20241108,092300,58407260,7040,7040,7040,7040,11
20241108,092200,58329820,7030,7040,7040,7030,112
20241108,092100,57541400,7030,7030,7030,7030,12
20241108,092000,57457040,7020,7020,7020,7020,2
20241108,091900,57443000,7020,7020,7020,7020,0
20241108,091800,57443000,7020,6980,7020,6980,2608
20241108,091700,39182230,6960,6970,6970,6950,132
20241108,091600,38263120,6960,6900,6960,6900,1567
20241108,091500,27376380,6930,6920,6930,6920,415
20241108,091400,24504280,6920,6920,6920,6920,3
20241108,091300,24483520,6920,6920,6920,6920,1
20241108,091200,24476600,6920,6920,6920,6920,0
20241108,091100,24476600,6920,6880,6920,6880,2372
20241108,091000,8111460,6870,6860,6870,6860,133
20241108,090900,7197870,6850,6850,6850,6850,0
20241108,090800,7197870,6850,6850,6850,6850,0
20241108,090700,7197870,6850,6850,6850,6850,0
20241108,090600,7197870,6850,6850,6850,6850,0
20241108,090500,7197870,6850,6850,6850,6850,0
20241108,090400,7197870,6850,6850,6850,6850,1
20241108,090300,7191020,6840,6830,6840,6830,500
20241108,090200,3771030,6850,6850,6850,6850,0
20241108,090100,3771030,6850,6810,6850,6810,551
20241108,090000,0,6770,6770,6770,6770,0