KissMeData/087600/min/candle-20241111.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241111,195500,196093400,6750,6750,6750,6750,638
20241111,195400,196093400,6750,6750,6750,6750,0
20241111,195300,196093400,6750,6750,6750,6750,0
20241111,195200,196093400,6750,6750,6750,6750,0
20241111,195100,196093400,6750,6750,6750,6750,0
20241111,195000,196093400,6750,6750,6750,6750,0
20241111,194900,196093400,6750,6750,6750,6750,0
20241111,194800,196093400,6750,6750,6750,6750,0
20241111,194700,196093400,6750,6750,6750,6750,0
20241111,194600,196093400,6750,6750,6750,6750,0
20241111,194500,196093400,6750,6750,6750,6750,0
20241111,194400,196093400,6750,6750,6750,6750,0
20241111,194300,196093400,6750,6750,6750,6750,0
20241111,194200,196093400,6750,6750,6750,6750,0
20241111,194100,196093400,6750,6750,6750,6750,0
20241111,194000,196093400,6750,6750,6750,6750,0
20241111,193900,196093400,6750,6750,6750,6750,0
20241111,193800,196093400,6750,6750,6750,6750,0
20241111,193700,196093400,6750,6750,6750,6750,0
20241111,193600,196093400,6750,6750,6750,6750,0
20241111,193500,196093400,6750,6750,6750,6750,0
20241111,193400,196093400,6750,6750,6750,6750,0
20241111,193300,196093400,6750,6750,6750,6750,0
20241111,193200,196093400,6750,6750,6750,6750,0
20241111,193100,196093400,6750,6750,6750,6750,0
20241111,193000,196093400,6750,6750,6750,6750,0
20241111,192900,196093400,6750,6750,6750,6750,0
20241111,192800,196093400,6750,6750,6750,6750,0
20241111,192700,196093400,6750,6750,6750,6750,0
20241111,192600,196093400,6750,6750,6750,6750,0
20241111,192500,196093400,6750,6750,6750,6750,638
20241111,192400,196093400,6750,6750,6750,6750,0
20241111,192300,196093400,6750,6750,6750,6750,0
20241111,192200,196093400,6750,6750,6750,6750,0
20241111,192100,196093400,6750,6750,6750,6750,0
20241111,192000,196093400,6750,6750,6750,6750,0
20241111,191900,196093400,6750,6750,6750,6750,0
20241111,191800,196093400,6750,6750,6750,6750,0
20241111,191700,196093400,6750,6750,6750,6750,0
20241111,191600,196093400,6750,6750,6750,6750,0
20241111,191500,196093400,6750,6750,6750,6750,0
20241111,191400,196093400,6750,6750,6750,6750,0
20241111,191300,196093400,6750,6750,6750,6750,0
20241111,191200,196093400,6750,6750,6750,6750,0
20241111,191100,196093400,6750,6750,6750,6750,0
20241111,191000,196093400,6750,6750,6750,6750,0
20241111,190900,196093400,6750,6750,6750,6750,0
20241111,190800,196093400,6750,6750,6750,6750,0
20241111,190700,196093400,6750,6750,6750,6750,0
20241111,190600,196093400,6750,6750,6750,6750,0
20241111,190500,196093400,6750,6750,6750,6750,0
20241111,190400,196093400,6750,6750,6750,6750,0
20241111,190300,196093400,6750,6750,6750,6750,0
20241111,190200,196093400,6750,6750,6750,6750,0
20241111,190100,196093400,6750,6750,6750,6750,0
20241111,190000,196093400,6750,6750,6750,6750,0
20241111,185900,196093400,6750,6750,6750,6750,0
20241111,185800,196093400,6750,6750,6750,6750,0
20241111,185700,196093400,6750,6750,6750,6750,0
20241111,185600,196093400,6750,6750,6750,6750,0
20241111,185500,196093400,6750,6750,6750,6750,638
20241111,185400,196093400,6750,6750,6750,6750,0
20241111,185300,196093400,6750,6750,6750,6750,0
20241111,185200,196093400,6750,6750,6750,6750,0
20241111,185100,196093400,6750,6750,6750,6750,0
20241111,185000,196093400,6750,6750,6750,6750,0
20241111,184900,196093400,6750,6750,6750,6750,0
20241111,184800,196093400,6750,6750,6750,6750,0
20241111,184700,196093400,6750,6750,6750,6750,0
20241111,184600,196093400,6750,6750,6750,6750,0
20241111,184500,196093400,6750,6750,6750,6750,0
20241111,184400,196093400,6750,6750,6750,6750,0
20241111,184300,196093400,6750,6750,6750,6750,0
20241111,184200,196093400,6750,6750,6750,6750,0
20241111,184100,196093400,6750,6750,6750,6750,0
20241111,184000,196093400,6750,6750,6750,6750,0
20241111,183900,196093400,6750,6750,6750,6750,0
20241111,183800,196093400,6750,6750,6750,6750,0
20241111,183700,196093400,6750,6750,6750,6750,0
20241111,183600,196093400,6750,6750,6750,6750,0
20241111,183500,196093400,6750,6750,6750,6750,0
20241111,183400,196093400,6750,6750,6750,6750,0
20241111,183300,196093400,6750,6750,6750,6750,0
20241111,183200,196093400,6750,6750,6750,6750,0
20241111,183100,196093400,6750,6750,6750,6750,0
20241111,183000,196093400,6750,6750,6750,6750,0
20241111,182900,196093400,6750,6750,6750,6750,0
20241111,182800,196093400,6750,6750,6750,6750,0
20241111,182700,196093400,6750,6750,6750,6750,0
20241111,182600,196093400,6750,6750,6750,6750,0
20241111,182500,196093400,6750,6750,6750,6750,638
20241111,182400,196093400,6750,6750,6750,6750,0
20241111,182300,196093400,6750,6750,6750,6750,0
20241111,182200,196093400,6750,6750,6750,6750,0
20241111,182100,196093400,6750,6750,6750,6750,0
20241111,182000,196093400,6750,6750,6750,6750,0
20241111,181900,196093400,6750,6750,6750,6750,0
20241111,181800,196093400,6750,6750,6750,6750,0
20241111,181700,196093400,6750,6750,6750,6750,0
20241111,181600,196093400,6750,6750,6750,6750,0
20241111,181500,196093400,6750,6750,6750,6750,0
20241111,181400,196093400,6750,6750,6750,6750,0
20241111,181300,196093400,6750,6750,6750,6750,0
20241111,181200,196093400,6750,6750,6750,6750,0
20241111,181100,196093400,6750,6750,6750,6750,0
20241111,181000,196093400,6750,6750,6750,6750,0
20241111,180900,196093400,6750,6750,6750,6750,0
20241111,180800,196093400,6750,6750,6750,6750,0
20241111,180700,196093400,6750,6750,6750,6750,0
20241111,180600,196093400,6750,6750,6750,6750,0
20241111,180500,196093400,6750,6750,6750,6750,0
20241111,180400,196093400,6750,6750,6750,6750,0
20241111,180300,196093400,6750,6750,6750,6750,0
20241111,180200,196093400,6750,6750,6750,6750,0
20241111,180100,196093400,6750,6750,6750,6750,0
20241111,180000,196093400,6750,6750,6750,6750,0
20241111,175900,196093400,6750,6750,6750,6750,0
20241111,175800,196093400,6750,6750,6750,6750,0
20241111,175700,196093400,6750,6750,6750,6750,0
20241111,175600,196093400,6750,6750,6750,6750,0
20241111,175500,196093400,6750,6750,6750,6750,638
20241111,175400,196093400,6750,6750,6750,6750,0
20241111,175300,196093400,6750,6750,6750,6750,0
20241111,175200,196093400,6750,6750,6750,6750,0
20241111,175100,196093400,6750,6750,6750,6750,0
20241111,175000,196093400,6750,6750,6750,6750,0
20241111,174900,196093400,6750,6750,6750,6750,0
20241111,174800,196093400,6750,6750,6750,6750,0
20241111,174700,196093400,6750,6750,6750,6750,0
20241111,174600,196093400,6750,6750,6750,6750,0
20241111,174500,196093400,6750,6750,6750,6750,0
20241111,174400,196093400,6750,6750,6750,6750,0
20241111,174300,196093400,6750,6750,6750,6750,0
20241111,174200,196093400,6750,6750,6750,6750,0
20241111,174100,196093400,6750,6750,6750,6750,0
20241111,174000,196093400,6750,6750,6750,6750,0
20241111,173900,196093400,6750,6750,6750,6750,0
20241111,173800,196093400,6750,6750,6750,6750,0
20241111,173700,196093400,6750,6750,6750,6750,0
20241111,173600,196093400,6750,6750,6750,6750,0
20241111,173500,196093400,6750,6750,6750,6750,0
20241111,173400,196093400,6750,6750,6750,6750,0
20241111,173300,196093400,6750,6750,6750,6750,0
20241111,173200,196093400,6750,6750,6750,6750,0
20241111,173100,196093400,6750,6750,6750,6750,0
20241111,173000,196093400,6750,6750,6750,6750,0
20241111,172900,196093400,6750,6750,6750,6750,0
20241111,172800,196093400,6750,6750,6750,6750,0
20241111,172700,196093400,6750,6750,6750,6750,0
20241111,172600,196093400,6750,6750,6750,6750,0
20241111,172500,196093400,6750,6750,6750,6750,638
20241111,172400,196093400,6750,6750,6750,6750,0
20241111,172300,196093400,6750,6750,6750,6750,0
20241111,172200,196093400,6750,6750,6750,6750,0
20241111,172100,196093400,6750,6750,6750,6750,0
20241111,172000,196093400,6750,6750,6750,6750,0
20241111,171900,196093400,6750,6750,6750,6750,0
20241111,171800,196093400,6750,6750,6750,6750,0
20241111,171700,196093400,6750,6750,6750,6750,0
20241111,171600,196093400,6750,6750,6750,6750,0
20241111,171500,196093400,6750,6750,6750,6750,0
20241111,171400,196093400,6750,6750,6750,6750,0
20241111,171300,196093400,6750,6750,6750,6750,0
20241111,171200,196093400,6750,6750,6750,6750,0
20241111,171100,196093400,6750,6750,6750,6750,0
20241111,171000,196093400,6750,6750,6750,6750,0
20241111,170900,196093400,6750,6750,6750,6750,0
20241111,170800,196093400,6750,6750,6750,6750,0
20241111,170700,196093400,6750,6750,6750,6750,0
20241111,170600,196093400,6750,6750,6750,6750,0
20241111,170500,196093400,6750,6750,6750,6750,0
20241111,170400,196093400,6750,6750,6750,6750,0
20241111,170300,196093400,6750,6750,6750,6750,0
20241111,170200,196093400,6750,6750,6750,6750,0
20241111,170100,196093400,6750,6750,6750,6750,0
20241111,170000,196093400,6750,6750,6750,6750,0
20241111,165900,196093400,6750,6750,6750,6750,0
20241111,165800,196093400,6750,6750,6750,6750,0
20241111,165700,196093400,6750,6750,6750,6750,0
20241111,165600,196093400,6750,6750,6750,6750,0
20241111,165500,196093400,6750,6750,6750,6750,638
20241111,165400,196093400,6750,6750,6750,6750,0
20241111,165300,196093400,6750,6750,6750,6750,0
20241111,165200,196093400,6750,6750,6750,6750,0
20241111,165100,196093400,6750,6750,6750,6750,0
20241111,165000,196093400,6750,6750,6750,6750,0
20241111,164900,196093400,6750,6750,6750,6750,0
20241111,164800,196093400,6750,6750,6750,6750,0
20241111,164700,196093400,6750,6750,6750,6750,0
20241111,164600,196093400,6750,6750,6750,6750,0
20241111,164500,196093400,6750,6750,6750,6750,0
20241111,164400,196093400,6750,6750,6750,6750,0
20241111,164300,196093400,6750,6750,6750,6750,0
20241111,164200,196093400,6750,6750,6750,6750,0
20241111,164100,196093400,6750,6750,6750,6750,0
20241111,164000,196093400,6750,6750,6750,6750,0
20241111,163900,196093400,6750,6750,6750,6750,0
20241111,163800,196093400,6750,6750,6750,6750,0
20241111,163700,196093400,6750,6750,6750,6750,0
20241111,163600,196093400,6750,6750,6750,6750,0
20241111,163500,196093400,6750,6750,6750,6750,0
20241111,163400,196093400,6750,6750,6750,6750,0
20241111,163300,196093400,6750,6750,6750,6750,0
20241111,163200,196093400,6750,6750,6750,6750,0
20241111,163100,196093400,6750,6750,6750,6750,0
20241111,163000,196093400,6750,6750,6750,6750,0
20241111,162900,196093400,6750,6750,6750,6750,0
20241111,162800,196093400,6750,6750,6750,6750,0
20241111,162700,196093400,6750,6750,6750,6750,0
20241111,162600,196093400,6750,6750,6750,6750,0
20241111,162500,196093400,6750,6750,6750,6750,638
20241111,162400,196093400,6750,6750,6750,6750,0
20241111,162300,196093400,6750,6750,6750,6750,0
20241111,162200,196093400,6750,6750,6750,6750,0
20241111,162100,196093400,6750,6750,6750,6750,0
20241111,162000,196093400,6750,6750,6750,6750,0
20241111,161900,196093400,6750,6750,6750,6750,0
20241111,161800,196093400,6750,6750,6750,6750,0
20241111,161700,196093400,6750,6750,6750,6750,0
20241111,161600,196093400,6750,6750,6750,6750,0
20241111,161500,196093400,6750,6750,6750,6750,0
20241111,161400,196093400,6750,6750,6750,6750,0
20241111,161300,196093400,6750,6750,6750,6750,0
20241111,161200,196093400,6750,6750,6750,6750,0
20241111,161100,196093400,6750,6750,6750,6750,0
20241111,161000,196093400,6750,6750,6750,6750,0
20241111,160900,196093400,6750,6750,6750,6750,0
20241111,160800,196093400,6750,6750,6750,6750,0
20241111,160700,196093400,6750,6750,6750,6750,0
20241111,160600,196093400,6750,6750,6750,6750,0
20241111,160500,196093400,6750,6750,6750,6750,0
20241111,160400,196093400,6750,6750,6750,6750,0
20241111,160300,196093400,6750,6750,6750,6750,0
20241111,160200,196093400,6750,6750,6750,6750,0
20241111,160100,196093400,6750,6750,6750,6750,0
20241111,160000,196093400,6750,6750,6750,6750,0
20241111,155900,196093400,6750,6750,6750,6750,0
20241111,155800,196093400,6750,6750,6750,6750,0
20241111,155700,196093400,6750,6750,6750,6750,0
20241111,155600,196093400,6750,6750,6750,6750,0
20241111,155500,196093400,6750,6750,6750,6750,638
20241111,155400,196093400,6750,6750,6750,6750,0
20241111,155300,196093400,6750,6750,6750,6750,0
20241111,155200,196093400,6750,6750,6750,6750,0
20241111,155100,196093400,6750,6750,6750,6750,0
20241111,155000,196093400,6750,6750,6750,6750,0
20241111,154900,196093400,6750,6750,6750,6750,0
20241111,154800,196093400,6750,6750,6750,6750,0
20241111,154700,196093400,6750,6750,6750,6750,0
20241111,154600,196093400,6750,6750,6750,6750,0
20241111,154500,196093400,6750,6750,6750,6750,0
20241111,154400,196093400,6750,6750,6750,6750,0
20241111,154300,196093400,6750,6750,6750,6750,0
20241111,154200,196093400,6750,6750,6750,6750,0
20241111,154100,196093400,6750,6750,6750,6750,0
20241111,154000,196093400,6750,6750,6750,6750,0
20241111,153900,196093400,6750,6750,6750,6750,0
20241111,153800,196093400,6750,6750,6750,6750,0
20241111,153700,196093400,6750,6750,6750,6750,0
20241111,153600,196093400,6750,6750,6750,6750,0
20241111,153500,196093400,6750,6750,6750,6750,0
20241111,153400,196093400,6750,6750,6750,6750,0
20241111,153300,196093400,6750,6750,6750,6750,0
20241111,153200,196093400,6750,6750,6750,6750,0
20241111,153100,196093400,6750,6750,6750,6750,0
20241111,153000,196093400,6750,6750,6750,6750,638
20241111,152900,191786900,6740,6740,6740,6740,0
20241111,152800,191786900,6740,6740,6740,6740,0
20241111,152700,191786900,6740,6740,6740,6740,0
20241111,152600,191786900,6740,6740,6740,6740,0
20241111,152500,191786900,6740,6740,6740,6740,0
20241111,152400,191786900,6740,6740,6740,6740,0
20241111,152300,191786900,6740,6740,6740,6740,0
20241111,152200,191786900,6740,6740,6740,6740,0
20241111,152100,191786900,6740,6740,6740,6740,0
20241111,152000,191786900,6740,6740,6740,6740,0
20241111,151900,191786900,6740,6740,6740,6740,1
20241111,151800,191780160,6850,6850,6850,6850,0
20241111,151700,191780160,6850,6850,6850,6850,0
20241111,151600,191780160,6850,6850,6850,6850,0
20241111,151500,191780160,6850,6820,6850,6820,20
20241111,151400,191643620,6820,6820,6820,6820,0
20241111,151300,191643620,6820,6820,6820,6820,0
20241111,151200,191643620,6820,6820,6820,6820,0
20241111,151100,191643620,6820,6800,6820,6800,25
20241111,151000,191473590,6780,6780,6800,6780,2150
20241111,150900,176896500,6790,6790,6790,6790,0
20241111,150800,176896500,6790,6790,6790,6790,0
20241111,150700,176896500,6790,6790,6790,6790,0
20241111,150600,176896500,6790,6790,6790,6790,0
20241111,150500,176896500,6790,6790,6790,6790,0
20241111,150400,176896500,6790,6790,6790,6790,0
20241111,150300,176896500,6790,6790,6790,6790,0
20241111,150200,176896500,6790,6790,6790,6790,0
20241111,150100,176896500,6790,6790,6790,6790,0
20241111,150000,176896500,6790,6790,6790,6790,0
20241111,145900,176896500,6790,6790,6790,6790,0
20241111,145800,176896500,6790,6790,6790,6790,0
20241111,145700,176896500,6790,6790,6790,6790,0
20241111,145600,176896500,6790,6790,6790,6790,0
20241111,145500,176896500,6790,6790,6790,6790,2
20241111,145400,176882920,6800,6800,6800,6800,0
20241111,145300,176882920,6800,6800,6800,6800,0
20241111,145200,176882920,6800,6800,6800,6800,0
20241111,145100,176882920,6800,6800,6800,6800,0
20241111,145000,176882920,6800,6800,6800,6800,0
20241111,144900,176882920,6800,6800,6800,6800,0
20241111,144800,176882920,6800,6770,6800,6770,61
20241111,144700,176469920,6800,6800,6800,6800,0
20241111,144600,176469920,6800,6760,6800,6760,276
20241111,144500,174602060,6740,6740,6740,6730,205
20241111,144400,173220720,6740,6740,6740,6740,0
20241111,144300,173220720,6740,6740,6740,6740,0
20241111,144200,173220720,6740,6740,6740,6740,28
20241111,144100,173032000,6740,6730,6740,6730,40
20241111,144000,172762760,6690,6690,6690,6690,0
20241111,143900,172762760,6690,6740,6740,6690,504
20241111,143800,169390280,6740,6710,6740,6710,198
20241111,143700,168060590,6710,6700,6710,6700,1951
20241111,143600,154988850,6700,6780,6780,6690,3174
20241111,143500,133699460,6730,6730,6730,6730,78
20241111,143400,133174520,6730,6730,6730,6730,198
20241111,143300,131841980,6700,6740,6740,6700,4688
20241111,143200,100394470,6750,6790,6790,6750,1812
20241111,143100,88151490,6870,6870,6870,6870,0
20241111,143000,88151490,6870,6870,6870,6870,0
20241111,142900,88151490,6870,6870,6870,6870,0
20241111,142800,88151490,6870,6870,6870,6870,0
20241111,142700,88151490,6870,6870,6870,6870,0
20241111,142600,88151490,6870,6870,6870,6870,0
20241111,142500,88151490,6870,6870,6870,6870,0
20241111,142400,88151490,6870,6870,6870,6870,0
20241111,142300,88151490,6870,6870,6870,6870,0
20241111,142200,88151490,6870,6870,6870,6870,0
20241111,142100,88151490,6870,6870,6870,6870,0
20241111,142000,88151490,6870,6870,6870,6870,0
20241111,141900,88151490,6870,6870,6870,6870,0
20241111,141800,88151490,6870,6870,6870,6870,0
20241111,141700,88151490,6870,6870,6870,6870,0
20241111,141600,88151490,6870,6870,6870,6870,0
20241111,141500,88151490,6870,6870,6870,6870,0
20241111,141400,88151490,6870,6870,6870,6870,0
20241111,141300,88151490,6870,6870,6870,6870,0
20241111,141200,88151490,6870,6870,6870,6870,0
20241111,141100,88151490,6870,6870,6870,6870,0
20241111,141000,88151490,6870,6870,6870,6870,0
20241111,140900,88151490,6870,6870,6870,6870,0
20241111,140800,88151490,6870,6870,6870,6870,0
20241111,140700,88151490,6870,6870,6870,6870,0
20241111,140600,88151490,6870,6870,6870,6870,0
20241111,140500,88151490,6870,6870,6870,6870,0
20241111,140400,88151490,6870,6870,6870,6870,1
20241111,140300,88144620,6960,6960,6960,6960,0
20241111,140200,88144620,6960,6960,6960,6960,0
20241111,140100,88144620,6960,6960,6960,6960,0
20241111,140000,88144620,6960,6960,6960,6960,0
20241111,135900,88144620,6960,6960,6960,6960,0
20241111,135800,88144620,6960,6960,6960,6960,0
20241111,135700,88144620,6960,6960,6960,6960,0
20241111,135600,88144620,6960,6960,6960,6960,0
20241111,135500,88144620,6960,6960,6960,6960,0
20241111,135400,88144620,6960,6960,6960,6960,0
20241111,135300,88144620,6960,6960,6960,6960,0
20241111,135200,88144620,6960,6960,6960,6960,0
20241111,135100,88144620,6960,6960,6960,6960,0
20241111,135000,88144620,6960,6960,6960,6960,0
20241111,134900,88144620,6960,6960,6960,6960,0
20241111,134800,88144620,6960,6960,6960,6960,0
20241111,134700,88144620,6960,6960,6960,6960,0
20241111,134600,88144620,6960,6880,6960,6880,3
20241111,134500,88123820,6750,6750,6750,6750,0
20241111,134400,88123820,6750,6750,6750,6750,0
20241111,134300,88123820,6750,6750,6750,6750,0
20241111,134200,88123820,6750,6750,6750,6750,0
20241111,134100,88123820,6750,6750,6750,6750,0
20241111,134000,88123820,6750,6750,6750,6750,0
20241111,133900,88123820,6750,6840,6840,6750,474
20241111,133800,84892940,6970,6970,6970,6970,0
20241111,133700,84892940,6970,6970,6970,6970,0
20241111,133600,84892940,6970,6970,6970,6970,0
20241111,133500,84892940,6970,6970,6970,6970,0
20241111,133400,84892940,6970,6970,6970,6970,0
20241111,133300,84892940,6970,6970,6970,6970,0
20241111,133200,84892940,6970,6970,6970,6970,0
20241111,133100,84892940,6970,6970,6970,6970,0
20241111,133000,84892940,6970,6970,6970,6970,0
20241111,132900,84892940,6970,6970,6970,6970,0
20241111,132800,84892940,6970,6970,6970,6970,0
20241111,132700,84892940,6970,6970,6970,6970,0
20241111,132600,84892940,6970,6970,6970,6970,0
20241111,132500,84892940,6970,6970,6970,6970,0
20241111,132400,84892940,6970,6970,6970,6970,0
20241111,132300,84892940,6970,6940,6970,6940,60
20241111,132200,84475840,6930,6820,6930,6820,478
20241111,132100,81194520,6820,6820,6820,6820,0
20241111,132000,81194520,6820,6820,6820,6820,20
20241111,131900,81058120,6790,6790,6790,6790,0
20241111,131800,81058120,6790,6790,6790,6790,0
20241111,131700,81058120,6790,6790,6790,6790,0
20241111,131600,81058120,6790,6790,6790,6790,0
20241111,131500,81058120,6790,6790,6790,6790,0
20241111,131400,81058120,6790,6790,6790,6790,0
20241111,131300,81058120,6790,6800,6800,6790,770
20241111,131200,75824820,6810,6840,6840,6810,500
20241111,131100,72418450,6930,6930,6930,6930,4
20241111,131000,72390730,6910,6910,6910,6910,0
20241111,130900,72390730,6910,6910,6910,6910,8
20241111,130800,72335450,6910,6910,6910,6910,10
20241111,130700,72266350,6920,6920,6920,6920,994
20241111,130600,65387870,6870,6870,6870,6870,0
20241111,130500,65387870,6870,6870,6870,6870,0
20241111,130400,65387870,6870,6870,6870,6870,0
20241111,130300,65387870,6870,6870,6870,6870,0
20241111,130200,65387870,6870,6870,6870,6870,0
20241111,130100,65387870,6870,6870,6870,6870,2
20241111,130000,65374130,6820,6820,6820,6820,0
20241111,125900,65374130,6820,6820,6820,6820,21
20241111,125800,65230910,6860,6860,6860,6860,52
20241111,125700,64874190,6860,6860,6860,6860,0
20241111,125600,64874190,6860,6860,6860,6860,0
20241111,125500,64874190,6860,6860,6860,6860,0
20241111,125400,64874190,6860,6860,6860,6860,0
20241111,125300,64874190,6860,6860,6860,6860,0
20241111,125200,64874190,6860,6860,6860,6860,0
20241111,125100,64874190,6860,6860,6860,6860,0
20241111,125000,64874190,6860,6860,6860,6860,22
20241111,124900,64723270,6820,6820,6820,6820,0
20241111,124800,64723270,6820,6820,6820,6820,0
20241111,124700,64723270,6820,6820,6820,6820,0
20241111,124600,64723270,6820,6820,6820,6820,0
20241111,124500,64723270,6820,6820,6820,6820,79
20241111,124400,64184490,6810,6810,6810,6810,0
20241111,124300,64184490,6810,6810,6810,6810,0
20241111,124200,64184490,6810,6810,6810,6810,0
20241111,124100,64184490,6810,6810,6810,6810,0
20241111,124000,64184490,6810,6810,6810,6810,5
20241111,123900,64150440,6800,6800,6800,6800,0
20241111,123800,64150440,6800,6800,6800,6800,0
20241111,123700,64150440,6800,6800,6800,6800,0
20241111,123600,64150440,6800,6800,6800,6800,0
20241111,123500,64150440,6800,6800,6800,6800,0
20241111,123400,64150440,6800,6800,6800,6800,0
20241111,123300,64150440,6800,6800,6800,6800,0
20241111,123200,64150440,6800,6800,6800,6800,0
20241111,123100,64150440,6800,6800,6800,6800,0
20241111,123000,64150440,6800,6800,6800,6800,0
20241111,122900,64150440,6800,6800,6800,6800,0
20241111,122800,64150440,6800,6800,6800,6800,0
20241111,122700,64150440,6800,6800,6800,6800,0
20241111,122600,64150440,6800,6800,6800,6800,65
20241111,122500,63708440,6810,6810,6810,6810,0
20241111,122400,63708440,6810,6810,6810,6810,0
20241111,122300,63708440,6810,6810,6810,6810,0
20241111,122200,63708440,6810,6810,6810,6810,0
20241111,122100,63708440,6810,6810,6810,6810,295
20241111,122000,61699490,6810,6810,6810,6810,0
20241111,121900,61699490,6810,6810,6810,6810,0
20241111,121800,61699490,6810,6810,6810,6810,3
20241111,121700,61679060,6810,6810,6810,6810,0
20241111,121600,61679060,6810,6810,6810,6810,0
20241111,121500,61679060,6810,6810,6810,6810,0
20241111,121400,61679060,6810,6810,6810,6810,0
20241111,121300,61679060,6810,6810,6810,6810,0
20241111,121200,61679060,6810,6810,6810,6810,0
20241111,121100,61679060,6810,6810,6810,6810,0
20241111,121000,61679060,6810,6810,6810,6810,30
20241111,120900,61474760,6810,6810,6810,6810,0
20241111,120800,61474760,6810,6810,6810,6810,0
20241111,120700,61474760,6810,6810,6810,6810,0
20241111,120600,61474760,6810,6810,6810,6810,0
20241111,120500,61474760,6810,6810,6810,6810,0
20241111,120400,61474760,6810,6810,6810,6810,0
20241111,120300,61474760,6810,6810,6810,6810,0
20241111,120200,61474760,6810,6810,6810,6810,0
20241111,120100,61474760,6810,6810,6810,6810,0
20241111,120000,61474760,6810,6810,6810,6810,0
20241111,115900,61474760,6810,6810,6810,6810,11
20241111,115800,61399850,6880,6880,6880,6880,0
20241111,115700,61399850,6880,6880,6880,6880,0
20241111,115600,61399850,6880,6880,6880,6880,0
20241111,115500,61399850,6880,6880,6880,6880,0
20241111,115400,61399850,6880,6880,6880,6880,0
20241111,115300,61399850,6880,6880,6880,6880,0
20241111,115200,61399850,6880,6880,6880,6880,0
20241111,115100,61399850,6880,6880,6880,6880,0
20241111,115000,61399850,6880,6880,6880,6880,0
20241111,114900,61399850,6880,6880,6880,6880,0
20241111,114800,61399850,6880,6880,6880,6880,0
20241111,114700,61399850,6880,6880,6880,6880,0
20241111,114600,61399850,6880,6880,6880,6880,0
20241111,114500,61399850,6880,6880,6880,6880,0
20241111,114400,61399850,6880,6880,6880,6880,0
20241111,114300,61399850,6880,6880,6880,6880,0
20241111,114200,61399850,6880,6880,6880,6880,2
20241111,114100,61386090,6810,6810,6810,6810,0
20241111,114000,61386090,6810,6810,6810,6810,0
20241111,113900,61386090,6810,6810,6810,6810,0
20241111,113800,61386090,6810,6810,6810,6810,0
20241111,113700,61386090,6810,6860,6860,6810,1000
20241111,113600,54559040,6930,6930,6930,6930,0
20241111,113500,54559040,6930,6930,6930,6930,0
20241111,113400,54559040,6930,6930,6930,6930,0
20241111,113300,54559040,6930,6930,6930,6930,0
20241111,113200,54559040,6930,6930,6930,6930,0
20241111,113100,54559040,6930,6930,6930,6930,0
20241111,113000,54559040,6930,6860,6930,6860,81
20241111,112900,54003310,6930,6870,6930,6870,2
20241111,112800,53989510,6860,6860,6860,6860,0
20241111,112700,53989510,6860,6860,6860,6860,0
20241111,112600,53989510,6860,6860,6860,6860,0
20241111,112500,53989510,6860,6860,6860,6860,0
20241111,112400,53989510,6860,6860,6860,6860,0
20241111,112300,53989510,6860,6860,6860,6860,26
20241111,112200,53811150,6860,6860,6860,6860,0
20241111,112100,53811150,6860,6860,6860,6860,72
20241111,112000,53317230,6860,6860,6860,6860,1
20241111,111900,53310370,6800,6800,6800,6800,0
20241111,111800,53310370,6800,6800,6800,6800,0
20241111,111700,53310370,6800,6800,6800,6800,302
20241111,111600,51256770,6800,6800,6800,6800,0
20241111,111500,51256770,6800,6800,6800,6800,0
20241111,111400,51256770,6800,6800,6800,6800,0
20241111,111300,51256770,6800,6800,6800,6800,0
20241111,111200,51256770,6800,6800,6800,6800,0
20241111,111100,51256770,6800,6800,6800,6800,0
20241111,111000,51256770,6800,6800,6800,6800,0
20241111,110900,51256770,6800,6800,6800,6800,0
20241111,110800,51256770,6800,6800,6800,6800,60
20241111,110700,50848770,6800,6800,6800,6800,0
20241111,110600,50848770,6800,6800,6800,6800,0
20241111,110500,50848770,6800,6800,6800,6800,0
20241111,110400,50848770,6800,6790,6820,6790,472
20241111,110300,47643160,6760,6760,6760,6760,94
20241111,110200,47007720,6760,6760,6760,6760,0
20241111,110100,47007720,6760,6760,6760,6760,0
20241111,110000,47007720,6760,6760,6760,6760,0
20241111,105900,47007720,6760,6760,6760,6760,0
20241111,105800,47007720,6760,6760,6760,6760,125
20241111,105700,46162720,6710,6710,6710,6710,0
20241111,105600,46162720,6710,6710,6710,6710,0
20241111,105500,46162720,6710,6710,6710,6710,0
20241111,105400,46162720,6710,6710,6710,6710,0
20241111,105300,46162720,6710,6710,6710,6710,0
20241111,105200,46162720,6710,6720,6720,6710,117
20241111,105100,45377530,6720,6720,6720,6720,2
20241111,105000,45364090,6720,6720,6720,6720,0
20241111,104900,45364090,6720,6720,6720,6720,0
20241111,104800,45364090,6720,6720,6720,6720,0
20241111,104700,45364090,6720,6720,6720,6720,111
20241111,104600,44618170,6720,6720,6720,6720,0
20241111,104500,44618170,6720,6720,6720,6720,0
20241111,104400,44618170,6720,6720,6720,6720,0
20241111,104300,44618170,6720,6720,6720,6720,0
20241111,104200,44618170,6720,6720,6720,6720,1
20241111,104100,44611450,6760,6760,6760,6760,0
20241111,104000,44611450,6760,6760,6760,6760,0
20241111,103900,44611450,6760,6760,6760,6760,11
20241111,103800,44537090,6760,6760,6760,6760,0
20241111,103700,44537090,6760,6760,6760,6760,0
20241111,103600,44537090,6760,6760,6760,6760,0
20241111,103500,44537090,6760,6760,6760,6760,1
20241111,103400,44530330,6710,6710,6710,6710,1
20241111,103300,44523620,6710,6710,6710,6710,0
20241111,103200,44523620,6710,6710,6710,6710,0
20241111,103100,44523620,6710,6710,6710,6710,0
20241111,103000,44523620,6710,6710,6710,6710,0
20241111,102900,44523620,6710,6710,6710,6710,0
20241111,102800,44523620,6710,6710,6710,6710,0
20241111,102700,44523620,6710,6710,6710,6710,0
20241111,102600,44523620,6710,6710,6710,6710,0
20241111,102500,44523620,6710,6710,6710,6710,0
20241111,102400,44523620,6710,6710,6710,6710,0
20241111,102300,44523620,6710,6710,6710,6710,0
20241111,102200,44523620,6710,6710,6710,6710,110
20241111,102100,43785520,6740,6740,6740,6740,19
20241111,102000,43657460,6760,6760,6760,6760,0
20241111,101900,43657460,6760,6760,6760,6760,50
20241111,101800,43319460,6760,6760,6760,6760,0
20241111,101700,43319460,6760,6760,6760,6760,43
20241111,101600,43028780,6750,6750,6750,6750,9
20241111,101500,42968030,6740,6740,6740,6740,0
20241111,101400,42968030,6740,6740,6740,6740,1
20241111,101300,42961290,6750,6750,6750,6750,0
20241111,101200,42961290,6750,6750,6750,6750,0
20241111,101100,42961290,6750,6750,6750,6750,0
20241111,101000,42961290,6750,6750,6750,6750,1
20241111,100900,42954540,6720,6720,6720,6720,47
20241111,100800,42638700,6670,6670,6670,6670,0
20241111,100700,42638700,6670,6750,6750,6670,1240
20241111,100600,34325680,6760,6760,6760,6760,0
20241111,100500,34325680,6760,6760,6760,6760,0
20241111,100400,34325680,6760,6760,6760,6760,0
20241111,100300,34325680,6760,6760,6760,6760,1
20241111,100200,34318920,6760,6760,6760,6760,5
20241111,100100,34285120,6760,6760,6760,6760,0
20241111,100000,34285120,6760,6760,6760,6760,0
20241111,095900,34285120,6760,6760,6760,6760,1
20241111,095800,34278360,6750,6750,6750,6750,42
20241111,095700,33994860,6750,6750,6750,6750,160
20241111,095600,32914860,6750,6750,6750,6750,0
20241111,095500,32914860,6750,6750,6750,6750,0
20241111,095400,32914860,6750,6750,6750,6750,0
20241111,095300,32914860,6750,6750,6750,6750,0
20241111,095200,32914860,6750,6750,6750,6750,215
20241111,095100,31463610,6820,6820,6820,6820,0
20241111,095000,31463610,6820,6820,6820,6820,0
20241111,094900,31463610,6820,6820,6820,6820,0
20241111,094800,31463610,6820,6820,6820,6820,1
20241111,094700,31456790,6820,6820,6820,6750,202
20241111,094600,30093150,6750,6750,6750,6750,0
20241111,094500,30093150,6750,6750,6750,6750,0
20241111,094400,30093150,6750,6750,6750,6750,14
20241111,094300,29998650,6750,6750,6750,6750,1
20241111,094200,29991900,6750,6750,6750,6750,0
20241111,094100,29991900,6750,6750,6750,6750,0
20241111,094000,29991900,6750,6750,6750,6750,0
20241111,093900,29991900,6750,6780,6780,6750,501
20241111,093800,26604080,6790,6790,6790,6790,322
20241111,093700,24417700,6790,6790,6790,6790,0
20241111,093600,24417700,6790,6790,6790,6790,47
20241111,093500,24098570,6900,6900,6900,6900,129
20241111,093400,23208470,6900,6900,6900,6900,0
20241111,093300,23208470,6900,6900,6900,6900,0
20241111,093200,23208470,6900,6900,6900,6900,0
20241111,093100,23208470,6900,6830,6900,6830,2
20241111,093000,23194740,6770,6770,6770,6770,0
20241111,092900,23194740,6770,6770,6770,6770,0
20241111,092800,23194740,6770,6770,6770,6770,0
20241111,092700,23194740,6770,6770,6770,6770,0
20241111,092600,23194740,6770,6850,6850,6740,2637
20241111,092500,5245490,6850,6850,6850,6850,1
20241111,092400,5238640,6850,6850,6850,6850,0
20241111,092300,5238640,6850,6860,6860,6850,101
20241111,092200,4546780,6860,6860,6860,6860,0
20241111,092100,4546780,6860,6860,6860,6860,36
20241111,092000,4299820,6960,6960,6960,6960,0
20241111,091900,4299820,6960,6960,6960,6960,1
20241111,091800,4292860,6870,6870,6870,6870,0
20241111,091700,4292860,6870,6870,6870,6870,1
20241111,091600,4285990,6870,6870,6870,6870,0
20241111,091500,4285990,6870,6870,6870,6870,0
20241111,091400,4285990,6870,6880,6880,6870,76
20241111,091300,3763860,6890,6890,6890,6890,0
20241111,091200,3763860,6890,6890,6890,6890,0
20241111,091100,3763860,6890,6890,6890,6890,0
20241111,091000,3763860,6890,6890,6890,6890,20
20241111,090900,3626060,6900,6920,6920,6900,243
20241111,090800,1944580,6920,6920,6920,6920,11
20241111,090700,1868460,6980,6980,6980,6980,0
20241111,090600,1868460,6980,6980,6980,6980,0
20241111,090500,1868460,6980,6980,6980,6980,0
20241111,090400,1868460,6980,6980,6980,6980,0
20241111,090300,1868460,6980,6980,6980,6980,0
20241111,090200,1868460,6980,6980,6980,6980,0
20241111,090100,1868460,6980,6980,6980,6980,0
20241111,090000,1868460,6980,6920,6980,6920,270