KissMeData/007860/min/candle-20241112.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241112,185000,524175860,6770,6770,6770,6770,3399
20241112,184900,524175860,6770,6770,6770,6770,0
20241112,184800,524175860,6770,6770,6770,6770,0
20241112,184700,524175860,6770,6770,6770,6770,0
20241112,184600,524175860,6770,6770,6770,6770,0
20241112,184500,524175860,6770,6770,6770,6770,0
20241112,184400,524175860,6770,6770,6770,6770,0
20241112,184300,524175860,6770,6770,6770,6770,0
20241112,184200,524175860,6770,6770,6770,6770,0
20241112,184100,524175860,6770,6770,6770,6770,0
20241112,184000,524175860,6770,6770,6770,6770,0
20241112,183900,524175860,6770,6770,6770,6770,0
20241112,183800,524175860,6770,6770,6770,6770,0
20241112,183700,524175860,6770,6770,6770,6770,0
20241112,183600,524175860,6770,6770,6770,6770,0
20241112,183500,524175860,6770,6770,6770,6770,0
20241112,183400,524175860,6770,6770,6770,6770,0
20241112,183300,524175860,6770,6770,6770,6770,0
20241112,183200,524175860,6770,6770,6770,6770,0
20241112,183100,524175860,6770,6770,6770,6770,0
20241112,183000,524175860,6770,6770,6770,6770,0
20241112,182900,524175860,6770,6770,6770,6770,0
20241112,182800,524175860,6770,6770,6770,6770,0
20241112,182700,524175860,6770,6770,6770,6770,0
20241112,182600,524175860,6770,6770,6770,6770,0
20241112,182500,524175860,6770,6770,6770,6770,0
20241112,182400,524175860,6770,6770,6770,6770,0
20241112,182300,524175860,6770,6770,6770,6770,0
20241112,182200,524175860,6770,6770,6770,6770,0
20241112,182100,524175860,6770,6770,6770,6770,0
20241112,182000,524175860,6770,6770,6770,6770,3399
20241112,181900,524175860,6770,6770,6770,6770,0
20241112,181800,524175860,6770,6770,6770,6770,0
20241112,181700,524175860,6770,6770,6770,6770,0
20241112,181600,524175860,6770,6770,6770,6770,0
20241112,181500,524175860,6770,6770,6770,6770,0
20241112,181400,524175860,6770,6770,6770,6770,0
20241112,181300,524175860,6770,6770,6770,6770,0
20241112,181200,524175860,6770,6770,6770,6770,0
20241112,181100,524175860,6770,6770,6770,6770,0
20241112,181000,524175860,6770,6770,6770,6770,0
20241112,180900,524175860,6770,6770,6770,6770,0
20241112,180800,524175860,6770,6770,6770,6770,0
20241112,180700,524175860,6770,6770,6770,6770,0
20241112,180600,524175860,6770,6770,6770,6770,0
20241112,180500,524175860,6770,6770,6770,6770,0
20241112,180400,524175860,6770,6770,6770,6770,0
20241112,180300,524175860,6770,6770,6770,6770,0
20241112,180200,524175860,6770,6770,6770,6770,0
20241112,180100,524175860,6770,6770,6770,6770,0
20241112,180000,524175860,6770,6770,6770,6770,0
20241112,175900,524175860,6770,6770,6770,6770,0
20241112,175800,524175860,6770,6770,6770,6770,0
20241112,175700,524175860,6770,6770,6770,6770,0
20241112,175600,524175860,6770,6770,6770,6770,0
20241112,175500,524175860,6770,6770,6770,6770,0
20241112,175400,524175860,6770,6770,6770,6770,0
20241112,175300,524175860,6770,6770,6770,6770,0
20241112,175200,524175860,6770,6770,6770,6770,0
20241112,175100,524175860,6770,6770,6770,6770,0
20241112,175000,524175860,6770,6770,6770,6770,3399
20241112,174900,524175860,6770,6770,6770,6770,0
20241112,174800,524175860,6770,6770,6770,6770,0
20241112,174700,524175860,6770,6770,6770,6770,0
20241112,174600,524175860,6770,6770,6770,6770,0
20241112,174500,524175860,6770,6770,6770,6770,0
20241112,174400,524175860,6770,6770,6770,6770,0
20241112,174300,524175860,6770,6770,6770,6770,0
20241112,174200,524175860,6770,6770,6770,6770,0
20241112,174100,524175860,6770,6770,6770,6770,0
20241112,174000,524175860,6770,6770,6770,6770,0
20241112,173900,524175860,6770,6770,6770,6770,0
20241112,173800,524175860,6770,6770,6770,6770,0
20241112,173700,524175860,6770,6770,6770,6770,0
20241112,173600,524175860,6770,6770,6770,6770,0
20241112,173500,524175860,6770,6770,6770,6770,0
20241112,173400,524175860,6770,6770,6770,6770,0
20241112,173300,524175860,6770,6770,6770,6770,0
20241112,173200,524175860,6770,6770,6770,6770,0
20241112,173100,524175860,6770,6770,6770,6770,0
20241112,173000,524175860,6770,6770,6770,6770,0
20241112,172900,524175860,6770,6770,6770,6770,0
20241112,172800,524175860,6770,6770,6770,6770,0
20241112,172700,524175860,6770,6770,6770,6770,0
20241112,172600,524175860,6770,6770,6770,6770,0
20241112,172500,524175860,6770,6770,6770,6770,0
20241112,172400,524175860,6770,6770,6770,6770,0
20241112,172300,524175860,6770,6770,6770,6770,0
20241112,172200,524175860,6770,6770,6770,6770,0
20241112,172100,524175860,6770,6770,6770,6770,0
20241112,172000,524175860,6770,6770,6770,6770,3399
20241112,171900,524175860,6770,6770,6770,6770,0
20241112,171800,524175860,6770,6770,6770,6770,0
20241112,171700,524175860,6770,6770,6770,6770,0
20241112,171600,524175860,6770,6770,6770,6770,0
20241112,171500,524175860,6770,6770,6770,6770,0
20241112,171400,524175860,6770,6770,6770,6770,0
20241112,171300,524175860,6770,6770,6770,6770,0
20241112,171200,524175860,6770,6770,6770,6770,0
20241112,171100,524175860,6770,6770,6770,6770,0
20241112,171000,524175860,6770,6770,6770,6770,0
20241112,170900,524175860,6770,6770,6770,6770,0
20241112,170800,524175860,6770,6770,6770,6770,0
20241112,170700,524175860,6770,6770,6770,6770,0
20241112,170600,524175860,6770,6770,6770,6770,0
20241112,170500,524175860,6770,6770,6770,6770,0
20241112,170400,524175860,6770,6770,6770,6770,0
20241112,170300,524175860,6770,6770,6770,6770,0
20241112,170200,524175860,6770,6770,6770,6770,0
20241112,170100,524175860,6770,6770,6770,6770,0
20241112,170000,524175860,6770,6770,6770,6770,0
20241112,165900,524175860,6770,6770,6770,6770,0
20241112,165800,524175860,6770,6770,6770,6770,0
20241112,165700,524175860,6770,6770,6770,6770,0
20241112,165600,524175860,6770,6770,6770,6770,0
20241112,165500,524175860,6770,6770,6770,6770,0
20241112,165400,524175860,6770,6770,6770,6770,0
20241112,165300,524175860,6770,6770,6770,6770,0
20241112,165200,524175860,6770,6770,6770,6770,0
20241112,165100,524175860,6770,6770,6770,6770,0
20241112,165000,524175860,6770,6770,6770,6770,3399
20241112,164900,524175860,6770,6770,6770,6770,0
20241112,164800,524175860,6770,6770,6770,6770,0
20241112,164700,524175860,6770,6770,6770,6770,0
20241112,164600,524175860,6770,6770,6770,6770,0
20241112,164500,524175860,6770,6770,6770,6770,0
20241112,164400,524175860,6770,6770,6770,6770,0
20241112,164300,524175860,6770,6770,6770,6770,0
20241112,164200,524175860,6770,6770,6770,6770,0
20241112,164100,524175860,6770,6770,6770,6770,0
20241112,164000,524175860,6770,6770,6770,6770,0
20241112,163900,524175860,6770,6770,6770,6770,0
20241112,163800,524175860,6770,6770,6770,6770,0
20241112,163700,524175860,6770,6770,6770,6770,0
20241112,163600,524175860,6770,6770,6770,6770,0
20241112,163500,524175860,6770,6770,6770,6770,0
20241112,163400,524175860,6770,6770,6770,6770,0
20241112,163300,524175860,6770,6770,6770,6770,0
20241112,163200,524175860,6770,6770,6770,6770,0
20241112,163100,524175860,6770,6770,6770,6770,0
20241112,163000,524175860,6770,6770,6770,6770,0
20241112,162900,524175860,6770,6770,6770,6770,0
20241112,162800,524175860,6770,6770,6770,6770,0
20241112,162700,524175860,6770,6770,6770,6770,0
20241112,162600,524175860,6770,6770,6770,6770,0
20241112,162500,524175860,6770,6770,6770,6770,0
20241112,162400,524175860,6770,6770,6770,6770,0
20241112,162300,524175860,6770,6770,6770,6770,0
20241112,162200,524175860,6770,6770,6770,6770,0
20241112,162100,524175860,6770,6770,6770,6770,0
20241112,162000,524175860,6770,6770,6770,6770,3399
20241112,161900,524175860,6770,6770,6770,6770,0
20241112,161800,524175860,6770,6770,6770,6770,0
20241112,161700,524175860,6770,6770,6770,6770,0
20241112,161600,524175860,6770,6770,6770,6770,0
20241112,161500,524175860,6770,6770,6770,6770,0
20241112,161400,524175860,6770,6770,6770,6770,0
20241112,161300,524175860,6770,6770,6770,6770,0
20241112,161200,524175860,6770,6770,6770,6770,0
20241112,161100,524175860,6770,6770,6770,6770,0
20241112,161000,524175860,6770,6770,6770,6770,0
20241112,160900,524175860,6770,6770,6770,6770,0
20241112,160800,524175860,6770,6770,6770,6770,0
20241112,160700,524175860,6770,6770,6770,6770,0
20241112,160600,524175860,6770,6770,6770,6770,0
20241112,160500,524175860,6770,6770,6770,6770,0
20241112,160400,524175860,6770,6770,6770,6770,0
20241112,160300,524175860,6770,6770,6770,6770,0
20241112,160200,524175860,6770,6770,6770,6770,0
20241112,160100,524175860,6770,6770,6770,6770,0
20241112,160000,524175860,6770,6770,6770,6770,0
20241112,155900,524175860,6770,6770,6770,6770,0
20241112,155800,524175860,6770,6770,6770,6770,0
20241112,155700,524175860,6770,6770,6770,6770,0
20241112,155600,524175860,6770,6770,6770,6770,0
20241112,155500,524175860,6770,6770,6770,6770,0
20241112,155400,524175860,6770,6770,6770,6770,0
20241112,155300,524175860,6770,6770,6770,6770,0
20241112,155200,524175860,6770,6770,6770,6770,0
20241112,155100,524175860,6770,6770,6770,6770,0
20241112,155000,524175860,6770,6770,6770,6770,3399
20241112,154900,524175860,6770,6770,6770,6770,0
20241112,154800,524175860,6770,6770,6770,6770,0
20241112,154700,524175860,6770,6770,6770,6770,0
20241112,154600,524175860,6770,6770,6770,6770,0
20241112,154500,524175860,6770,6770,6770,6770,0
20241112,154400,524175860,6770,6770,6770,6770,0
20241112,154300,524175860,6770,6770,6770,6770,0
20241112,154200,524175860,6770,6770,6770,6770,0
20241112,154100,524175860,6770,6770,6770,6770,0
20241112,154000,524175860,6770,6770,6770,6770,0
20241112,153900,524175860,6770,6770,6770,6770,0
20241112,153800,524175860,6770,6770,6770,6770,0
20241112,153700,524175860,6770,6770,6770,6770,0
20241112,153600,524175860,6770,6770,6770,6770,0
20241112,153500,524175860,6770,6770,6770,6770,0
20241112,153400,524175860,6770,6770,6770,6770,0
20241112,153300,524175860,6770,6770,6770,6770,0
20241112,153200,524175860,6770,6770,6770,6770,0
20241112,153100,524175860,6770,6770,6770,6770,0
20241112,153000,524175860,6770,6770,6770,6770,3399
20241112,152900,501164630,6850,6850,6850,6850,0
20241112,152800,501164630,6850,6850,6850,6850,0
20241112,152700,501164630,6850,6850,6850,6850,0
20241112,152600,501164630,6850,6850,6850,6850,0
20241112,152500,501164630,6850,6850,6850,6850,0
20241112,152400,501164630,6850,6850,6850,6850,0
20241112,152300,501164630,6850,6850,6850,6850,0
20241112,152200,501164630,6850,6850,6850,6850,0
20241112,152100,501164630,6850,6850,6850,6850,0
20241112,152000,501164630,6850,6850,6850,6850,0
20241112,151900,501164630,6850,6850,6850,6850,437
20241112,151800,498171180,6850,6850,6850,6850,0
20241112,151700,498171180,6850,6850,6850,6850,0
20241112,151600,498171180,6850,6850,6850,6850,0
20241112,151500,498171180,6850,6810,6850,6800,151
20241112,151400,497144130,6840,6830,6840,6830,119
20241112,151300,496331350,6830,6830,6830,6830,320
20241112,151200,494145750,6830,6830,6830,6830,10
20241112,151100,494077450,6830,6830,6830,6830,10
20241112,151000,494009150,6830,6820,6830,6820,11
20241112,150900,493934040,6800,6800,6800,6800,117
20241112,150800,493138440,6800,6810,6810,6800,996
20241112,150700,486365470,6810,6830,6830,6810,559
20241112,150600,482556100,6840,6840,6840,6840,1
20241112,150500,482549260,6850,6850,6850,6850,1
20241112,150400,482542410,6850,6850,6850,6850,1
20241112,150300,482535560,6850,6850,6850,6850,1
20241112,150200,482528710,6820,6820,6820,6820,19
20241112,150100,482399130,6880,6880,6880,6880,0
20241112,150000,482399130,6880,6880,6880,6880,0
20241112,145900,482399130,6880,6880,6880,6880,0
20241112,145800,482399130,6880,6880,6880,6880,0
20241112,145700,482399130,6880,6820,6880,6820,1500
20241112,145600,472110100,6820,6820,6820,6820,10
20241112,145500,472041900,6800,6800,6800,6800,1
20241112,145400,472035100,6820,6820,6820,6820,210
20241112,145300,470602900,6820,6820,6820,6820,985
20241112,145200,463885200,6810,6810,6810,6810,2314
20241112,145100,448126860,6790,6790,6790,6790,0
20241112,145000,448126860,6790,6790,6790,6790,734
20241112,144900,443143000,6800,6800,6800,6800,120
20241112,144800,442327000,6810,6810,6810,6810,0
20241112,144700,442327000,6810,6800,6810,6800,30
20241112,144600,442122800,6790,6790,6790,6790,0
20241112,144500,442122800,6790,6790,6790,6790,0
20241112,144400,442122800,6790,6800,6800,6790,90
20241112,144300,441511500,6820,6820,6820,6820,1
20241112,144200,441504680,6800,6800,6800,6800,0
20241112,144100,441504680,6800,6810,6810,6800,98
20241112,144000,440837910,6810,6810,6810,6810,73
20241112,143900,440340780,6810,6810,6810,6810,0
20241112,143800,440340780,6810,6810,6810,6810,10
20241112,143700,440272680,6800,6800,6800,6800,10
20241112,143600,440204680,6800,6800,6800,6800,10
20241112,143500,440136680,6790,6790,6790,6790,0
20241112,143400,440136680,6790,6800,6800,6790,335
20241112,143300,437860910,6790,6790,6790,6790,0
20241112,143200,437860910,6790,6790,6790,6790,0
20241112,143100,437860910,6790,6800,6800,6790,114
20241112,143000,437086840,6790,6790,6790,6790,0
20241112,142900,437086840,6790,6790,6790,6790,194
20241112,142800,435769580,6790,6790,6790,6790,4
20241112,142700,435742420,6820,6790,6820,6790,7
20241112,142600,435694860,6790,6810,6810,6790,1994
20241112,142500,422149180,6810,6810,6810,6810,381
20241112,142400,419554570,6800,6800,6800,6800,96
20241112,142300,418901770,6800,6820,6820,6800,91
20241112,142200,418282950,6800,6810,6820,6800,2081
20241112,142100,404126970,6820,6820,6820,6820,51
20241112,142000,403779150,6820,6830,6830,6820,435
20241112,141900,400812440,6820,6820,6820,6820,0
20241112,141800,400812440,6820,6820,6820,6820,0
20241112,141700,400812440,6820,6820,6820,6820,0
20241112,141600,400812440,6820,6820,6820,6820,0
20241112,141500,400812440,6820,6820,6820,6820,0
20241112,141400,400812440,6820,6820,6820,6820,100
20241112,141300,400130440,6840,6820,6840,6820,39
20241112,141200,399864440,6810,6810,6810,6810,0
20241112,141100,399864440,6810,6810,6810,6810,150
20241112,141000,398842940,6810,6820,6820,6810,3508
20241112,140900,374928430,6820,6820,6820,6820,0
20241112,140800,374928430,6820,6820,6820,6820,0
20241112,140700,374928430,6820,6820,6820,6820,100
20241112,140600,374246430,6840,6840,6840,6840,1
20241112,140500,374239590,6840,6840,6840,6840,1
20241112,140400,374232750,6840,6840,6840,6840,50
20241112,140300,373890750,6840,6840,6840,6840,0
20241112,140200,373890750,6840,6840,6840,6840,0
20241112,140100,373890750,6840,6840,6840,6840,0
20241112,140000,373890750,6840,6840,6840,6840,0
20241112,135900,373890750,6840,6830,6840,6830,500
20241112,135800,370471060,6820,6820,6820,6820,148
20241112,135700,369461700,6810,6810,6810,6810,0
20241112,135600,369461700,6810,6810,6810,6810,70
20241112,135500,368985000,6820,6830,6830,6820,1253
20241112,135400,360438430,6830,6830,6830,6830,0
20241112,135300,360438430,6830,6830,6830,6830,369
20241112,135200,357918160,6830,6830,6830,6830,202
20241112,135100,356538500,6830,6830,6830,6830,2
20241112,135000,356524840,6830,6830,6830,6830,0
20241112,134900,356524840,6830,6830,6830,6830,58
20241112,134800,356128700,6820,6820,6820,6820,0
20241112,134700,356128700,6820,6820,6820,6820,13
20241112,134600,356040040,6810,6810,6810,6810,0
20241112,134500,356040040,6810,6840,6840,6810,2128
20241112,134400,341531570,6840,6840,6840,6840,0
20241112,134300,341531570,6840,6840,6840,6840,0
20241112,134200,341531570,6840,6840,6840,6840,1
20241112,134100,341524730,6830,6830,6830,6830,102
20241112,134000,340828070,6830,6830,6830,6830,0
20241112,133900,340828070,6830,6830,6830,6830,360
20241112,133800,338369270,6830,6840,6840,6830,1000
20241112,133700,331538890,6840,6850,6850,6840,55
20241112,133600,331162190,6850,6850,6850,6850,7
20241112,133500,331114240,6850,6850,6850,6850,3
20241112,133400,331093690,6850,6850,6850,6850,500
20241112,133300,327668690,6840,6840,6840,6840,35
20241112,133200,327429290,6840,6840,6840,6840,0
20241112,133100,327429290,6840,6840,6840,6840,100
20241112,133000,326745290,6840,6840,6840,6840,208
20241112,132900,325322570,6840,6840,6840,6840,0
20241112,132800,325322570,6840,6840,6840,6840,6
20241112,132700,325281530,6840,6840,6840,6840,911
20241112,132600,319050290,6850,6850,6850,6850,10
20241112,132500,318981790,6850,6850,6850,6850,41
20241112,132400,318700940,6850,6850,6850,6850,510
20241112,132300,315207440,6850,6850,6850,6850,0
20241112,132200,315207440,6850,6850,6850,6850,22
20241112,132100,315056740,6850,6850,6850,6850,11
20241112,132000,314981390,6850,6850,6850,6850,0
20241112,131900,314981390,6850,6850,6850,6850,0
20241112,131800,314981390,6850,6850,6850,6850,0
20241112,131700,314981390,6850,6850,6850,6850,16
20241112,131600,314871790,6840,6840,6840,6840,0
20241112,131500,314871790,6840,6850,6850,6840,215
20241112,131400,313400970,6850,6850,6850,6850,111
20241112,131300,312640620,6850,6850,6850,6850,1
20241112,131200,312633770,6840,6840,6840,6840,0
20241112,131100,312633770,6840,6850,6850,6840,1739
20241112,131000,300738000,6860,6860,6860,6860,12
20241112,130900,300655680,6860,6860,6860,6860,0
20241112,130800,300655680,6860,6860,6860,6860,0
20241112,130700,300655680,6860,6860,6860,6860,0
20241112,130600,300655680,6860,6860,6860,6860,90
20241112,130500,300038280,6860,6860,6860,6860,0
20241112,130400,300038280,6860,6860,6860,6860,51
20241112,130300,299688420,6860,6860,6860,6860,0
20241112,130200,299688420,6860,6860,6860,6860,102
20241112,130100,298988700,6860,6860,6860,6860,0
20241112,130000,298988700,6860,6860,6860,6860,0
20241112,125900,298988700,6860,6860,6860,6860,1
20241112,125800,298981840,6880,6880,6880,6880,0
20241112,125700,298981840,6880,6880,6880,6880,0
20241112,125600,298981840,6880,6880,6880,6880,0
20241112,125500,298981840,6880,6870,6880,6870,100
20241112,125400,298294460,6880,6880,6880,6880,1
20241112,125300,298287580,6880,6870,6880,6870,872
20241112,125200,292295250,6850,6850,6850,6850,1
20241112,125100,292288400,6850,6850,6850,6850,0
20241112,125000,292288400,6850,6850,6850,6840,437
20241112,124900,289298840,6860,6860,6860,6860,40
20241112,124800,289024440,6860,6860,6860,6860,11
20241112,124700,288948980,6860,6860,6860,6860,799
20241112,124600,283467840,6850,6850,6850,6850,830
20241112,124500,277782340,6860,6860,6860,6860,4
20241112,124400,277754900,6860,6860,6860,6860,0
20241112,124300,277754900,6860,6860,6860,6860,0
20241112,124200,277754900,6860,6860,6860,6860,263
20241112,124100,275950720,6870,6870,6870,6870,14
20241112,124000,275854540,6860,6860,6860,6860,0
20241112,123900,275854540,6860,6860,6860,6860,0
20241112,123800,275854540,6860,6860,6860,6860,0
20241112,123700,275854540,6860,6860,6860,6860,0
20241112,123600,275854540,6860,6880,6880,6860,343
20241112,123500,273501360,6880,6880,6880,6880,0
20241112,123400,273501360,6880,6860,6880,6860,303
20241112,123300,271419520,6860,6860,6860,6860,0
20241112,123200,271419520,6860,6860,6860,6860,0
20241112,123100,271419520,6860,6860,6860,6860,13
20241112,123000,271330340,6860,6860,6860,6860,30
20241112,122900,271124540,6860,6860,6860,6860,5
20241112,122800,271090240,6860,6860,6860,6860,4
20241112,122700,271062800,6850,6850,6850,6850,0
20241112,122600,271062800,6850,6850,6850,6850,0
20241112,122500,271062800,6850,6850,6850,6850,0
20241112,122400,271062800,6850,6850,6850,6850,0
20241112,122300,271062800,6850,6850,6850,6850,0
20241112,122200,271062800,6850,6860,6860,6850,4110
20241112,122100,242896900,6880,6880,6880,6880,0
20241112,122000,242896900,6880,6880,6880,6880,43
20241112,121900,242601060,6880,6880,6880,6870,55
20241112,121800,242223110,6880,6880,6880,6880,400
20241112,121700,239471110,6870,6870,6870,6870,0
20241112,121600,239471110,6870,6870,6870,6870,428
20241112,121500,236530750,6870,6870,6870,6870,0
20241112,121400,236530750,6870,6870,6870,6870,0
20241112,121300,236530750,6870,6870,6870,6870,1666
20241112,121200,225085330,6870,6870,6870,6870,0
20241112,121100,225085330,6870,6880,6880,6870,200
20241112,121000,223711230,6880,6880,6880,6880,30
20241112,120900,223504830,6880,6880,6880,6880,0
20241112,120800,223504830,6880,6880,6880,6880,133
20241112,120700,222589790,6890,6890,6890,6890,0
20241112,120600,222589790,6890,6890,6890,6890,0
20241112,120500,222589790,6890,6890,6890,6890,6
20241112,120400,222548450,6880,6880,6880,6880,1
20241112,120300,222541570,6870,6870,6870,6870,0
20241112,120200,222541570,6870,6870,6870,6870,0
20241112,120100,222541570,6870,6870,6870,6870,0
20241112,120000,222541570,6870,6870,6870,6870,0
20241112,115900,222541570,6870,6870,6870,6870,0
20241112,115800,222541570,6870,6870,6870,6870,0
20241112,115700,222541570,6870,6870,6870,6870,0
20241112,115600,222541570,6870,6870,6870,6870,5
20241112,115500,222507220,6890,6890,6890,6890,1
20241112,115400,222500330,6890,6890,6890,6890,6
20241112,115300,222458990,6890,6890,6890,6890,0
20241112,115200,222458990,6890,6890,6890,6890,75
20241112,115100,221942240,6890,6890,6890,6890,0
20241112,115000,221942240,6890,6890,6890,6890,3
20241112,114900,221921570,6870,6870,6870,6870,0
20241112,114800,221921570,6870,6870,6870,6870,0
20241112,114700,221921570,6870,6870,6870,6870,50
20241112,114600,221578070,6870,6870,6870,6870,0
20241112,114500,221578070,6870,6870,6870,6870,2
20241112,114400,221564330,6870,6870,6870,6870,40
20241112,114300,221289530,6870,6870,6870,6870,12
20241112,114200,221207090,6880,6880,6880,6880,21
20241112,114100,221062610,6880,6880,6880,6880,4
20241112,114000,221035090,6880,6880,6880,6880,15
20241112,113900,220931890,6890,6890,6890,6890,0
20241112,113800,220931890,6890,6890,6890,6890,0
20241112,113700,220931890,6890,6890,6890,6890,1
20241112,113600,220925000,6860,6860,6860,6860,0
20241112,113500,220925000,6860,6860,6860,6860,0
20241112,113400,220925000,6860,6900,6900,6860,5342
20241112,113300,184211920,6920,6920,6920,6920,0
20241112,113200,184211920,6920,6920,6920,6920,14
20241112,113100,184115040,6900,6900,6900,6900,0
20241112,113000,184115040,6900,6900,6900,6900,0
20241112,112900,184115040,6900,6900,6900,6900,0
20241112,112800,184115040,6900,6900,6900,6900,0
20241112,112700,184115040,6900,6900,6900,6900,0
20241112,112600,184115040,6900,6900,6900,6900,60
20241112,112500,183701040,6910,6910,6910,6910,2
20241112,112400,183687220,6900,6900,6900,6900,0
20241112,112300,183687220,6900,6900,6900,6900,0
20241112,112200,183687220,6900,6900,6900,6900,26
20241112,112100,183507820,6890,6890,6890,6890,0
20241112,112000,183507820,6890,6890,6890,6890,0
20241112,111900,183507820,6890,6890,6890,6890,0
20241112,111800,183507820,6890,6890,6890,6890,0
20241112,111700,183507820,6890,6890,6890,6890,170
20241112,111600,182336520,6890,6890,6890,6890,30
20241112,111500,182129820,6890,6920,6920,6890,400
20241112,111400,179368980,6940,6940,6940,6940,0
20241112,111300,179368980,6940,6940,6940,6940,1
20241112,111200,179362040,6900,6900,6900,6900,0
20241112,111100,179362040,6900,6900,6900,6900,0
20241112,111000,179362040,6900,6900,6900,6900,0
20241112,110900,179362040,6900,6900,6900,6900,0
20241112,110800,179362040,6900,6900,6900,6900,0
20241112,110700,179362040,6900,6900,6900,6900,0
20241112,110600,179362040,6900,6900,6900,6900,0
20241112,110500,179362040,6900,6900,6900,6900,0
20241112,110400,179362040,6900,6900,6900,6900,0
20241112,110300,179362040,6900,6900,6900,6900,0
20241112,110200,179362040,6900,6900,6900,6900,0
20241112,110100,179362040,6900,6900,6900,6900,0
20241112,110000,179362040,6900,6900,6900,6900,0
20241112,105900,179362040,6900,6900,6900,6900,0
20241112,105800,179362040,6900,6900,6900,6900,0
20241112,105700,179362040,6900,6900,6900,6900,0
20241112,105600,179362040,6900,6900,6900,6900,5
20241112,105500,179327540,6890,6890,6890,6890,0
20241112,105400,179327540,6890,6890,6890,6890,7
20241112,105300,179279310,6890,6940,6940,6890,750
20241112,105200,174097430,6940,6940,6940,6940,420
20241112,105100,171182630,6940,6940,6960,6940,5
20241112,105000,171147890,6960,6950,6960,6950,10
20241112,104900,171078310,6920,6920,6920,6920,0
20241112,104800,171078310,6920,6920,6920,6920,0
20241112,104700,171078310,6920,6920,6920,6920,0
20241112,104600,171078310,6920,6920,6920,6920,0
20241112,104500,171078310,6920,6920,6920,6920,2
20241112,104400,171064470,6960,6960,6960,6960,0
20241112,104300,171064470,6960,6950,6960,6950,469
20241112,104200,167804420,6920,6920,6920,6920,10
20241112,104100,167735220,6920,6920,6920,6920,0
20241112,104000,167735220,6920,6920,6920,6920,0
20241112,103900,167735220,6920,6920,6920,6920,0
20241112,103800,167735220,6920,6920,6920,6920,0
20241112,103700,167735220,6920,6920,6920,6920,0
20241112,103600,167735220,6920,6920,6920,6920,0
20241112,103500,167735220,6920,6920,6920,6920,0
20241112,103400,167735220,6920,6920,6920,6920,0
20241112,103300,167735220,6920,6920,6920,6920,0
20241112,103200,167735220,6920,6920,6920,6920,328
20241112,103100,165465460,6920,6920,6920,6920,0
20241112,103000,165465460,6920,6920,6920,6920,276
20241112,102900,163555540,6920,6920,6920,6920,13
20241112,102800,163465580,6950,6950,6950,6950,0
20241112,102700,163465580,6950,6950,6950,6950,1
20241112,102600,163458630,6950,6950,6950,6950,0
20241112,102500,163458630,6950,6950,6950,6950,0
20241112,102400,163458630,6950,6950,6950,6950,22
20241112,102300,163305730,6950,6950,6950,6950,1
20241112,102200,163298780,6950,6950,6950,6950,0
20241112,102100,163298780,6950,6950,6950,6950,0
20241112,102000,163298780,6950,6940,6950,6940,56
20241112,101900,162909590,6920,6940,6940,6920,10
20241112,101800,162840290,6940,6940,6940,6940,0
20241112,101700,162840290,6940,6940,6940,6940,0
20241112,101600,162840290,6940,6940,6940,6940,1
20241112,101500,162833350,6940,6940,6940,6940,1
20241112,101400,162826410,6920,6920,6920,6920,0
20241112,101300,162826410,6920,6940,6950,6920,6
20241112,101200,162784750,6920,6920,6920,6920,10
20241112,101100,162715550,6900,6900,6900,6900,0
20241112,101000,162715550,6900,6900,6900,6900,0
20241112,100900,162715550,6900,6940,6940,6900,182
20241112,100800,161455970,6940,6940,6940,6940,110
20241112,100700,160692570,6940,6940,6940,6940,2
20241112,100600,160678690,6940,6940,6940,6940,0
20241112,100500,160678690,6940,6940,6940,6940,2
20241112,100400,160664810,6920,6930,6940,6920,10
20241112,100300,160595500,6920,6920,6920,6920,254
20241112,100200,158837820,6920,6920,6920,6920,17
20241112,100100,158720180,6900,6900,6900,6900,0
20241112,100000,158720180,6900,6900,6910,6900,524
20241112,095900,155104470,6900,6900,6900,6900,9
20241112,095800,155042370,6900,6900,6900,6900,0
20241112,095700,155042370,6900,6900,6900,6900,0
20241112,095600,155042370,6900,6890,6900,6890,387
20241112,095500,152374440,6880,6880,6880,6880,143
20241112,095400,151390600,6870,6850,6870,6850,209
20241112,095300,149955450,6860,6850,6860,6850,174
20241112,095200,148762890,6850,6850,6850,6850,32
20241112,095100,148543690,6850,6860,6860,6850,561
20241112,095000,144700820,6860,6860,6860,6860,255
20241112,094900,142951520,6870,6880,6880,6870,37
20241112,094800,142697140,6870,6870,6870,6870,42
20241112,094700,142408600,6870,6870,6870,6870,100
20241112,094600,141721600,6890,6880,6890,6860,280
20241112,094500,139797210,6880,6880,6880,6860,147
20241112,094400,138787850,6880,6880,6880,6870,500
20241112,094300,135351140,6880,6890,6900,6880,63
20241112,094200,134917580,6880,6880,6880,6880,0
20241112,094100,134917580,6880,6890,6890,6870,1539
20241112,094000,124338640,6890,6900,6900,6890,104
20241112,093900,123622070,6900,6900,6900,6900,0
20241112,093800,123622070,6900,6900,6900,6890,357
20241112,093700,121161610,6900,6910,6910,6900,748
20241112,093600,116000260,6910,6920,6960,6910,939
20241112,093500,109509550,6960,6960,6960,6960,5
20241112,093400,109474750,6910,6960,6960,6910,150
20241112,093300,108437750,6960,6960,6960,6960,51
20241112,093200,108082790,6920,6940,6940,6920,277
20241112,093100,106165890,6940,6940,6940,6940,373
20241112,093000,103577270,6930,6940,6980,6930,824
20241112,092900,97856960,6950,6950,6950,6950,100
20241112,092800,97161960,6950,6950,6950,6950,0
20241112,092700,97161960,6950,6950,6950,6950,500
20241112,092600,93686960,6950,6950,6950,6950,421
20241112,092500,90761010,6950,6950,6950,6950,200
20241112,092400,89371010,6950,6950,6950,6950,0
20241112,092300,89371010,6950,6950,6950,6950,1155
20241112,092200,81343760,6960,7010,7010,6960,1766
20241112,092100,69027100,6980,6980,6980,6980,0
20241112,092000,69027100,6980,6980,6980,6980,345
20241112,091900,66619000,6980,6980,6980,6980,0
20241112,091800,66619000,6980,6980,6980,6980,99
20241112,091700,65927980,7010,7010,7010,7010,1
20241112,091600,65920970,7020,6980,7020,6980,204
20241112,091500,64496770,6980,7000,7000,6980,388
20241112,091400,61785100,7000,7000,7000,7000,0
20241112,091300,61785100,7000,7020,7020,7000,867
20241112,091200,55715810,7020,7020,7020,7020,103
20241112,091100,54992750,7010,7010,7010,7010,13
20241112,091000,54901620,7010,7010,7010,7010,8
20241112,090900,54845540,7010,7010,7010,7000,1189
20241112,090800,46511100,7020,7020,7020,7020,2880
20241112,090700,26293500,7020,7040,7040,7020,267
20241112,090600,24415880,7050,7050,7050,7050,0
20241112,090500,24415880,7050,7050,7050,7050,52
20241112,090400,24049280,7060,7090,7090,7060,434
20241112,090300,20972540,7090,7090,7090,7090,17
20241112,090200,20852010,7140,7090,7140,7090,974
20241112,090100,13939570,7100,7100,7100,7100,38
20241112,090000,13669770,7100,7010,7100,7010,1950