KissMeData/007860/min/candle-20241118.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241118,184900,493594970,6950,6950,6950,6950,2311
20241118,184800,493594970,6950,6950,6950,6950,0
20241118,184700,493594970,6950,6950,6950,6950,0
20241118,184600,493594970,6950,6950,6950,6950,0
20241118,184500,493594970,6950,6950,6950,6950,0
20241118,184400,493594970,6950,6950,6950,6950,0
20241118,184300,493594970,6950,6950,6950,6950,0
20241118,184200,493594970,6950,6950,6950,6950,0
20241118,184100,493594970,6950,6950,6950,6950,0
20241118,184000,493594970,6950,6950,6950,6950,0
20241118,183900,493594970,6950,6950,6950,6950,0
20241118,183800,493594970,6950,6950,6950,6950,0
20241118,183700,493594970,6950,6950,6950,6950,0
20241118,183600,493594970,6950,6950,6950,6950,0
20241118,183500,493594970,6950,6950,6950,6950,0
20241118,183400,493594970,6950,6950,6950,6950,0
20241118,183300,493594970,6950,6950,6950,6950,0
20241118,183200,493594970,6950,6950,6950,6950,0
20241118,183100,493594970,6950,6950,6950,6950,0
20241118,183000,493594970,6950,6950,6950,6950,0
20241118,182900,493594970,6950,6950,6950,6950,0
20241118,182800,493594970,6950,6950,6950,6950,0
20241118,182700,493594970,6950,6950,6950,6950,0
20241118,182600,493594970,6950,6950,6950,6950,0
20241118,182500,493594970,6950,6950,6950,6950,0
20241118,182400,493594970,6950,6950,6950,6950,0
20241118,182300,493594970,6950,6950,6950,6950,0
20241118,182200,493594970,6950,6950,6950,6950,0
20241118,182100,493594970,6950,6950,6950,6950,0
20241118,182000,493594970,6950,6950,6950,6950,0
20241118,181900,493594970,6950,6950,6950,6950,2311
20241118,181800,493594970,6950,6950,6950,6950,0
20241118,181700,493594970,6950,6950,6950,6950,0
20241118,181600,493594970,6950,6950,6950,6950,0
20241118,181500,493594970,6950,6950,6950,6950,0
20241118,181400,493594970,6950,6950,6950,6950,0
20241118,181300,493594970,6950,6950,6950,6950,0
20241118,181200,493594970,6950,6950,6950,6950,0
20241118,181100,493594970,6950,6950,6950,6950,0
20241118,181000,493594970,6950,6950,6950,6950,0
20241118,180900,493594970,6950,6950,6950,6950,0
20241118,180800,493594970,6950,6950,6950,6950,0
20241118,180700,493594970,6950,6950,6950,6950,0
20241118,180600,493594970,6950,6950,6950,6950,0
20241118,180500,493594970,6950,6950,6950,6950,0
20241118,180400,493594970,6950,6950,6950,6950,0
20241118,180300,493594970,6950,6950,6950,6950,0
20241118,180200,493594970,6950,6950,6950,6950,0
20241118,180100,493594970,6950,6950,6950,6950,0
20241118,180000,493594970,6950,6950,6950,6950,0
20241118,175900,493594970,6950,6950,6950,6950,0
20241118,175800,493594970,6950,6950,6950,6950,0
20241118,175700,493594970,6950,6950,6950,6950,0
20241118,175600,493594970,6950,6950,6950,6950,0
20241118,175500,493594970,6950,6950,6950,6950,0
20241118,175400,493594970,6950,6950,6950,6950,0
20241118,175300,493594970,6950,6950,6950,6950,0
20241118,175200,493594970,6950,6950,6950,6950,0
20241118,175100,493594970,6950,6950,6950,6950,0
20241118,175000,493594970,6950,6950,6950,6950,0
20241118,174900,493594970,6950,6950,6950,6950,2311
20241118,174800,493594970,6950,6950,6950,6950,0
20241118,174700,493594970,6950,6950,6950,6950,0
20241118,174600,493594970,6950,6950,6950,6950,0
20241118,174500,493594970,6950,6950,6950,6950,0
20241118,174400,493594970,6950,6950,6950,6950,0
20241118,174300,493594970,6950,6950,6950,6950,0
20241118,174200,493594970,6950,6950,6950,6950,0
20241118,174100,493594970,6950,6950,6950,6950,0
20241118,174000,493594970,6950,6950,6950,6950,0
20241118,173900,493594970,6950,6950,6950,6950,0
20241118,173800,493594970,6950,6950,6950,6950,0
20241118,173700,493594970,6950,6950,6950,6950,0
20241118,173600,493594970,6950,6950,6950,6950,0
20241118,173500,493594970,6950,6950,6950,6950,0
20241118,173400,493594970,6950,6950,6950,6950,0
20241118,173300,493594970,6950,6950,6950,6950,0
20241118,173200,493594970,6950,6950,6950,6950,0
20241118,173100,493594970,6950,6950,6950,6950,0
20241118,173000,493594970,6950,6950,6950,6950,0
20241118,172900,493594970,6950,6950,6950,6950,0
20241118,172800,493594970,6950,6950,6950,6950,0
20241118,172700,493594970,6950,6950,6950,6950,0
20241118,172600,493594970,6950,6950,6950,6950,0
20241118,172500,493594970,6950,6950,6950,6950,0
20241118,172400,493594970,6950,6950,6950,6950,0
20241118,172300,493594970,6950,6950,6950,6950,0
20241118,172200,493594970,6950,6950,6950,6950,0
20241118,172100,493594970,6950,6950,6950,6950,0
20241118,172000,493594970,6950,6950,6950,6950,0
20241118,171900,493594970,6950,6950,6950,6950,2311
20241118,171800,493594970,6950,6950,6950,6950,0
20241118,171700,493594970,6950,6950,6950,6950,0
20241118,171600,493594970,6950,6950,6950,6950,0
20241118,171500,493594970,6950,6950,6950,6950,0
20241118,171400,493594970,6950,6950,6950,6950,0
20241118,171300,493594970,6950,6950,6950,6950,0
20241118,171200,493594970,6950,6950,6950,6950,0
20241118,171100,493594970,6950,6950,6950,6950,0
20241118,171000,493594970,6950,6950,6950,6950,0
20241118,170900,493594970,6950,6950,6950,6950,0
20241118,170800,493594970,6950,6950,6950,6950,0
20241118,170700,493594970,6950,6950,6950,6950,0
20241118,170600,493594970,6950,6950,6950,6950,0
20241118,170500,493594970,6950,6950,6950,6950,0
20241118,170400,493594970,6950,6950,6950,6950,0
20241118,170300,493594970,6950,6950,6950,6950,0
20241118,170200,493594970,6950,6950,6950,6950,0
20241118,170100,493594970,6950,6950,6950,6950,0
20241118,170000,493594970,6950,6950,6950,6950,0
20241118,165900,493594970,6950,6950,6950,6950,0
20241118,165800,493594970,6950,6950,6950,6950,0
20241118,165700,493594970,6950,6950,6950,6950,0
20241118,165600,493594970,6950,6950,6950,6950,0
20241118,165500,493594970,6950,6950,6950,6950,0
20241118,165400,493594970,6950,6950,6950,6950,0
20241118,165300,493594970,6950,6950,6950,6950,0
20241118,165200,493594970,6950,6950,6950,6950,0
20241118,165100,493594970,6950,6950,6950,6950,0
20241118,165000,493594970,6950,6950,6950,6950,0
20241118,164900,493594970,6950,6950,6950,6950,2311
20241118,164800,493594970,6950,6950,6950,6950,0
20241118,164700,493594970,6950,6950,6950,6950,0
20241118,164600,493594970,6950,6950,6950,6950,0
20241118,164500,493594970,6950,6950,6950,6950,0
20241118,164400,493594970,6950,6950,6950,6950,0
20241118,164300,493594970,6950,6950,6950,6950,0
20241118,164200,493594970,6950,6950,6950,6950,0
20241118,164100,493594970,6950,6950,6950,6950,0
20241118,164000,493594970,6950,6950,6950,6950,0
20241118,163900,493594970,6950,6950,6950,6950,0
20241118,163800,493594970,6950,6950,6950,6950,0
20241118,163700,493594970,6950,6950,6950,6950,0
20241118,163600,493594970,6950,6950,6950,6950,0
20241118,163500,493594970,6950,6950,6950,6950,0
20241118,163400,493594970,6950,6950,6950,6950,0
20241118,163300,493594970,6950,6950,6950,6950,0
20241118,163200,493594970,6950,6950,6950,6950,0
20241118,163100,493594970,6950,6950,6950,6950,0
20241118,163000,493594970,6950,6950,6950,6950,0
20241118,162900,493594970,6950,6950,6950,6950,0
20241118,162800,493594970,6950,6950,6950,6950,0
20241118,162700,493594970,6950,6950,6950,6950,0
20241118,162600,493594970,6950,6950,6950,6950,0
20241118,162500,493594970,6950,6950,6950,6950,0
20241118,162400,493594970,6950,6950,6950,6950,0
20241118,162300,493594970,6950,6950,6950,6950,0
20241118,162200,493594970,6950,6950,6950,6950,0
20241118,162100,493594970,6950,6950,6950,6950,0
20241118,162000,493594970,6950,6950,6950,6950,0
20241118,161900,493594970,6950,6950,6950,6950,2311
20241118,161800,493594970,6950,6950,6950,6950,0
20241118,161700,493594970,6950,6950,6950,6950,0
20241118,161600,493594970,6950,6950,6950,6950,0
20241118,161500,493594970,6950,6950,6950,6950,0
20241118,161400,493594970,6950,6950,6950,6950,0
20241118,161300,493594970,6950,6950,6950,6950,0
20241118,161200,493594970,6950,6950,6950,6950,0
20241118,161100,493594970,6950,6950,6950,6950,0
20241118,161000,493594970,6950,6950,6950,6950,0
20241118,160900,493594970,6950,6950,6950,6950,0
20241118,160800,493594970,6950,6950,6950,6950,0
20241118,160700,493594970,6950,6950,6950,6950,0
20241118,160600,493594970,6950,6950,6950,6950,0
20241118,160500,493594970,6950,6950,6950,6950,0
20241118,160400,493594970,6950,6950,6950,6950,0
20241118,160300,493594970,6950,6950,6950,6950,0
20241118,160200,493594970,6950,6950,6950,6950,0
20241118,160100,493594970,6950,6950,6950,6950,0
20241118,160000,493594970,6950,6950,6950,6950,0
20241118,155900,493594970,6950,6950,6950,6950,0
20241118,155800,493594970,6950,6950,6950,6950,0
20241118,155700,493594970,6950,6950,6950,6950,0
20241118,155600,493594970,6950,6950,6950,6950,0
20241118,155500,493594970,6950,6950,6950,6950,0
20241118,155400,493594970,6950,6950,6950,6950,0
20241118,155300,493594970,6950,6950,6950,6950,0
20241118,155200,493594970,6950,6950,6950,6950,0
20241118,155100,493594970,6950,6950,6950,6950,0
20241118,155000,493594970,6950,6950,6950,6950,0
20241118,154900,493594970,6950,6950,6950,6950,2311
20241118,154800,493594970,6950,6950,6950,6950,0
20241118,154700,493594970,6950,6950,6950,6950,0
20241118,154600,493594970,6950,6950,6950,6950,0
20241118,154500,493594970,6950,6950,6950,6950,0
20241118,154400,493594970,6950,6950,6950,6950,0
20241118,154300,493594970,6950,6950,6950,6950,0
20241118,154200,493594970,6950,6950,6950,6950,0
20241118,154100,493594970,6950,6950,6950,6950,0
20241118,154000,493594970,6950,6950,6950,6950,0
20241118,153900,493594970,6950,6950,6950,6950,0
20241118,153800,493594970,6950,6950,6950,6950,0
20241118,153700,493594970,6950,6950,6950,6950,0
20241118,153600,493594970,6950,6950,6950,6950,0
20241118,153500,493594970,6950,6950,6950,6950,0
20241118,153400,493594970,6950,6950,6950,6950,0
20241118,153300,493594970,6950,6950,6950,6950,0
20241118,153200,493594970,6950,6950,6950,6950,0
20241118,153100,493594970,6950,6950,6950,6950,0
20241118,153000,493594970,6950,6950,6950,6950,2311
20241118,152900,477533520,6950,6950,6950,6950,0
20241118,152800,477533520,6950,6950,6950,6950,0
20241118,152700,477533520,6950,6950,6950,6950,0
20241118,152600,477533520,6950,6950,6950,6950,0
20241118,152500,477533520,6950,6950,6950,6950,0
20241118,152400,477533520,6950,6950,6950,6950,0
20241118,152300,477533520,6950,6950,6950,6950,0
20241118,152200,477533520,6950,6950,6950,6950,0
20241118,152100,477533520,6950,6950,6950,6950,0
20241118,152000,477533520,6950,6950,6950,6950,0
20241118,151900,477533520,6950,6900,6950,6870,1752
20241118,151800,465406980,6900,6900,6900,6900,10
20241118,151700,465337980,6900,6900,6900,6870,26
20241118,151600,465159060,6900,6900,6900,6900,0
20241118,151500,465159060,6900,6880,6900,6880,47
20241118,151400,464835540,6900,6880,6900,6830,423
20241118,151300,461934990,6890,6900,6900,6860,130
20241118,151200,461042000,6900,6900,6900,6900,6
20241118,151100,461000600,6900,6900,6900,6880,45
20241118,151000,460690840,6900,6890,6900,6880,153
20241118,150900,459636970,6900,6920,6930,6900,206
20241118,150800,458213910,6920,6900,6920,6900,56
20241118,150700,457827130,6910,6910,6910,6910,37
20241118,150600,457571460,6910,6910,6910,6910,1
20241118,150500,457564550,6930,6900,6930,6900,49
20241118,150400,457226400,6900,6900,6900,6900,34
20241118,150300,456991800,6900,6880,6900,6880,11
20241118,150200,456916040,6930,6930,6930,6890,183
20241118,150100,455652640,6910,6910,6910,6910,38
20241118,150000,455390060,6930,6900,6930,6900,40
20241118,145900,455113970,6930,6910,6930,6910,11
20241118,145800,455037920,6910,6900,6910,6890,119
20241118,145700,454217400,6910,6910,6910,6910,6
20241118,145600,454175940,6910,6910,6910,6910,12
20241118,145500,454093020,6940,6910,6940,6910,40
20241118,145400,453816560,6940,6940,6940,6940,5
20241118,145300,453781860,6920,6900,6940,6890,1637
20241118,145200,442484790,6900,6900,6900,6900,3
20241118,145100,442464090,6900,6900,6900,6890,50
20241118,145000,442119470,6900,6920,6920,6900,555
20241118,144900,438289410,6940,6920,6940,6920,46
20241118,144800,437970630,6930,6920,6930,6890,114
20241118,144700,437184040,6930,6930,6930,6930,2
20241118,144600,437170180,6930,6930,6930,6920,560
20241118,144500,433289870,6940,6940,6940,6940,15
20241118,144400,433185770,6940,6940,6940,6940,5
20241118,144300,433151070,6930,6950,6950,6930,360
20241118,144200,430656060,6940,6930,6940,6930,38
20241118,144100,430392710,6950,6950,6950,6950,1
20241118,144000,430385760,6940,6920,6940,6920,40
20241118,143900,430108920,6930,6940,6950,6900,8368
20241118,143800,372301550,6960,6940,6960,6930,77
20241118,143700,371767510,6960,6960,6960,6960,0
20241118,143600,371767510,6960,6960,6960,6960,0
20241118,143500,371767510,6960,6940,6960,6940,412
20241118,143400,368907930,6940,6940,6940,6940,33
20241118,143300,368678910,6940,6930,6940,6930,80
20241118,143200,368124090,6930,6930,6930,6930,0
20241118,143100,368124090,6930,6930,6930,6930,0
20241118,143000,368124090,6930,6940,6940,6930,157
20241118,142900,367035710,6950,6950,6950,6950,12
20241118,142800,366952310,6940,6940,6940,6940,38
20241118,142700,366688590,6950,6950,6950,6950,593
20241118,142600,362567240,6940,6940,6940,6940,155
20241118,142500,361491540,6950,6950,6950,6950,0
20241118,142400,361491540,6950,6950,6950,6950,0
20241118,142300,361491540,6950,6950,6950,6950,0
20241118,142200,361491540,6950,6950,6950,6950,0
20241118,142100,361491540,6950,6950,6950,6930,52
20241118,142000,361131140,6940,6930,6940,6930,89
20241118,141900,360513860,6940,6940,6940,6940,98
20241118,141800,359833740,6910,6920,6940,6910,115
20241118,141700,359038260,6920,6920,6920,6920,284
20241118,141600,357072980,6930,6930,6930,6930,3
20241118,141500,357052190,6950,6950,6950,6950,0
20241118,141400,357052190,6950,6920,6950,6920,39
20241118,141300,356782260,6930,6930,6930,6930,1
20241118,141200,356775330,6950,6940,6950,6920,40
20241118,141100,356498380,6950,6950,6950,6950,0
20241118,141000,356498380,6950,6940,6950,6930,39
20241118,140900,356228080,6930,6930,6930,6930,34
20241118,140800,355992460,6930,6940,6950,6920,169
20241118,140700,354819980,6940,6920,6940,6920,503
20241118,140600,351338830,6900,6930,6930,6900,307
20241118,140500,349217240,6920,6920,6920,6920,2
20241118,140400,349203400,6930,6930,6930,6930,3
20241118,140300,349182610,6940,6930,6940,6930,2
20241118,140200,349168740,6940,6940,6940,6940,7
20241118,140100,349120160,6900,6930,6930,6900,4038
20241118,140000,321244210,6940,6940,6940,6940,1
20241118,135900,321237270,6940,6940,6940,6940,7
20241118,135800,321188690,6940,6940,6940,6940,3
20241118,135700,321167870,6940,6930,6940,6930,24
20241118,135600,321001510,6940,6940,6940,6940,1
20241118,135500,320994570,6940,6940,6940,6940,1
20241118,135400,320987630,6940,6940,6940,6940,2
20241118,135300,320973750,6920,6930,6930,6920,50
20241118,135200,320627740,6940,6940,6940,6940,103
20241118,135100,319912920,6940,6940,6940,6940,0
20241118,135000,319912920,6940,6940,6940,6930,440
20241118,134900,316863490,6940,6940,6940,6940,50
20241118,134800,316516490,6940,6940,6940,6940,200
20241118,134700,315128490,6950,6950,6950,6950,44
20241118,134600,314822690,6950,6950,6950,6950,12
20241118,134500,314739290,6950,6950,6950,6950,112
20241118,134400,313960890,6950,6940,6950,6940,24
20241118,134300,313794100,6950,6950,6950,6950,12
20241118,134200,313710700,6950,6950,6950,6950,0
20241118,134100,313710700,6950,6950,6950,6950,0
20241118,134000,313710700,6950,6950,6950,6950,0
20241118,133900,313710700,6950,6950,6950,6950,110
20241118,133800,312946200,6950,6950,6950,6950,2
20241118,133700,312932300,6950,6950,6950,6950,0
20241118,133600,312932300,6950,6940,6950,6940,349
20241118,133500,310510220,6940,6940,6940,6940,2
20241118,133400,310496340,6940,6930,6940,6930,31
20241118,133300,310281500,6940,6940,6940,6940,7
20241118,133200,310232920,6910,6930,6930,6910,548
20241118,133100,306440310,6930,6930,6930,6930,11
20241118,133000,306364080,6930,6930,6930,6930,186
20241118,132900,305075100,6940,6940,6940,6940,4
20241118,132800,305047340,6940,6930,6940,6920,302
20241118,132700,302955310,6940,6940,6940,6940,0
20241118,132600,302955310,6940,6940,6950,6940,202
20241118,132500,301553310,6950,6950,6950,6950,20
20241118,132400,301414310,6950,6950,6950,6950,4
20241118,132300,301386510,6950,6950,6950,6950,12
20241118,132200,301303110,6950,6950,6950,6950,1
20241118,132100,301296160,6950,6950,6950,6950,22
20241118,132000,301143260,6950,6950,6950,6950,0
20241118,131900,301143260,6950,6950,6950,6950,0
20241118,131800,301143260,6950,6950,6950,6950,132
20241118,131700,300225860,6950,6950,6950,6950,12
20241118,131600,300142460,6950,6950,6950,6950,1
20241118,131500,300135510,6950,6950,6950,6950,118
20241118,131400,299315410,6950,6950,6950,6950,0
20241118,131300,299315410,6950,6950,6950,6950,3
20241118,131200,299294560,6950,6940,6950,6940,148
20241118,131100,298267430,6940,6940,6940,6940,0
20241118,131000,298267430,6940,6940,6940,6940,1
20241118,130900,298260490,6940,6940,6940,6940,0
20241118,130800,298260490,6940,6940,6940,6940,1
20241118,130700,298253550,6940,6940,6940,6940,2
20241118,130600,298239670,6940,6940,6940,6940,68
20241118,130500,297767750,6940,6940,6940,6940,357
20241118,130400,295290170,6950,6950,6950,6950,0
20241118,130300,295290170,6950,6950,6950,6950,0
20241118,130200,295290170,6950,6950,6950,6950,10
20241118,130100,295220670,6950,6950,6950,6950,10
20241118,130000,295151170,6950,6950,6950,6950,4
20241118,125900,295123370,6950,6950,6950,6950,0
20241118,125800,295123370,6950,6950,6950,6950,1
20241118,125700,295116420,6950,6950,6950,6950,0
20241118,125600,295116420,6950,6950,6950,6950,0
20241118,125500,295116420,6950,6950,6950,6950,518
20241118,125400,291516320,6950,6950,6950,6950,2
20241118,125300,291502420,6940,6940,6940,6940,43
20241118,125200,291204000,6950,6960,6960,6950,5
20241118,125100,291169240,6950,6950,6950,6950,144
20241118,125000,290168440,6950,6950,6950,6950,4
20241118,124900,290140640,6950,6950,6950,6950,1
20241118,124800,290133690,6950,6950,6950,6950,0
20241118,124700,290133690,6950,6950,6950,6950,1
20241118,124600,290126740,6960,6960,6960,6960,0
20241118,124500,290126740,6960,6950,6960,6950,20
20241118,124400,289987730,6950,6940,6950,6940,84
20241118,124300,289404740,6940,6940,6940,6940,4
20241118,124200,289376980,6920,6940,6940,6920,47
20241118,124100,289051170,6940,6940,6940,6940,72
20241118,124000,288551490,6950,6950,6950,6950,0
20241118,123900,288551490,6950,6950,6950,6950,4
20241118,123800,288523690,6920,6940,6940,6920,1929
20241118,123700,275164660,6950,6960,6960,6950,221
20241118,123600,273626880,6980,6980,6980,6980,0
20241118,123500,273626880,6980,6980,6980,6980,0
20241118,123400,273626880,6980,6970,6980,6970,150
20241118,123300,272580630,6960,6960,6960,6960,0
20241118,123200,272580630,6960,6960,6960,6960,0
20241118,123100,272580630,6960,6960,6960,6960,52
20241118,123000,272218710,6960,6960,6960,6960,44
20241118,122900,271912470,6950,6950,6950,6950,0
20241118,122800,271912470,6950,6950,6950,6950,37
20241118,122700,271655320,6980,6980,6980,6980,0
20241118,122600,271655320,6980,6980,6980,6980,33
20241118,122500,271424980,6950,6950,6950,6950,74
20241118,122400,270910680,6950,6950,6950,6950,0
20241118,122300,270910680,6950,6970,6970,6950,58
20241118,122200,270506640,6950,6950,6950,6950,38
20241118,122100,270242540,6950,6950,6950,6950,0
20241118,122000,270242540,6950,6970,6970,6950,47
20241118,121900,269915690,6950,6950,6950,6950,0
20241118,121800,269915690,6950,6930,6950,6930,152
20241118,121700,268859310,6930,6950,6950,6930,270
20241118,121600,266985060,6960,6960,6960,6960,0
20241118,121500,266985060,6960,6960,6960,6960,0
20241118,121400,266985060,6960,6960,6960,6960,57
20241118,121300,266588340,6960,6960,6960,6960,336
20241118,121200,264249780,6960,6960,6960,6960,596
20241118,121100,260101620,6960,6970,6970,6960,479
20241118,121000,256767660,6990,6990,6990,6990,12
20241118,120900,256683780,6970,6970,6970,6970,37
20241118,120800,256425890,6970,6970,6970,6970,38
20241118,120700,256161030,6990,6990,6990,6990,4
20241118,120600,256133070,6990,6990,6990,6990,24
20241118,120500,255965310,6970,6990,6990,6970,49
20241118,120400,255623540,6990,6970,6990,6970,54
20241118,120300,255247000,6970,6970,6970,6970,30
20241118,120200,255037900,6970,6970,6970,6970,0
20241118,120100,255037900,6970,6970,6970,6970,0
20241118,120000,255037900,6970,6970,6970,6970,87
20241118,115900,254431510,6960,6950,6960,6950,66
20241118,115800,253972530,6950,6950,6950,6950,25
20241118,115700,253798780,6950,6950,6950,6950,12
20241118,115600,253715380,6960,6950,6960,6950,119
20241118,115500,252887910,6950,6940,6950,6940,13
20241118,115400,252797580,6940,6940,6940,6940,72
20241118,115300,252297900,6940,6940,6940,6940,32
20241118,115200,252075820,6940,6940,6940,6940,0
20241118,115100,252075820,6940,6940,6940,6940,9
20241118,115000,252013360,6940,6940,6940,6940,0
20241118,114900,252013360,6940,6940,6940,6940,112
20241118,114800,251236080,6940,6940,6940,6940,120
20241118,114700,250403280,6940,6940,6940,6940,0
20241118,114600,250403280,6940,6940,6940,6940,0
20241118,114500,250403280,6940,6940,6940,6940,2
20241118,114400,250389400,6930,6930,6930,6930,0
20241118,114300,250389400,6930,6930,6930,6930,50
20241118,114200,250042900,6940,6940,6940,6940,0
20241118,114100,250042900,6940,6940,6940,6940,0
20241118,114000,250042900,6940,6940,6940,6940,0
20241118,113900,250042900,6940,6940,6940,6940,40
20241118,113800,249765300,6940,6940,6940,6940,0
20241118,113700,249765300,6940,6940,6940,6940,80
20241118,113600,249210100,6940,6940,6940,6940,20
20241118,113500,249071300,6930,6930,6930,6930,79
20241118,113400,248523830,6930,6930,6930,6930,245
20241118,113300,246825980,6930,6930,6930,6930,0
20241118,113200,246825980,6930,6930,6930,6930,0
20241118,113100,246825980,6930,6930,6930,6930,0
20241118,113000,246825980,6930,6930,6930,6930,8
20241118,112900,246770540,6960,6930,6960,6920,911
20241118,112800,240447440,6920,6920,6920,6920,320
20241118,112700,238233040,6930,6930,6930,6930,2
20241118,112600,238219180,6930,6930,6930,6930,6
20241118,112500,238177600,6930,6930,6930,6930,0
20241118,112400,238177600,6930,6930,6930,6930,26
20241118,112300,237997420,6940,6940,6940,6940,5
20241118,112200,237962720,6940,6950,6950,6930,205
20241118,112100,236540710,6940,6940,6940,6940,20
20241118,112000,236401910,6950,6950,6950,6950,11
20241118,111900,236325460,6940,6950,6950,6940,113
20241118,111800,235541230,6950,6950,6950,6950,3
20241118,111700,235520380,6930,6950,6950,6930,441
20241118,111600,232462060,6950,6950,6950,6950,3
20241118,111500,232441210,6940,6940,6940,6940,0
20241118,111400,232441210,6940,6940,6950,6940,980
20241118,111300,225632560,6940,6930,6940,6930,101
20241118,111200,224932620,6940,6940,6940,6940,128
20241118,111100,224044300,6940,6940,6940,6940,1
20241118,111000,224037360,6940,6940,6940,6940,146
20241118,110900,223024120,6940,6940,6940,6940,256
20241118,110800,221247480,6950,6950,6950,6950,6
20241118,110700,221205780,6950,6950,6950,6950,28
20241118,110600,221011180,6950,6950,6960,6950,151
20241118,110500,219961700,6960,6960,6960,6960,0
20241118,110400,219961700,6960,6960,6960,6960,0
20241118,110300,219961700,6960,6950,6960,6950,161
20241118,110200,218842720,6960,6960,6960,6960,1
20241118,110100,218835760,6970,6970,6970,6970,0
20241118,110000,218835760,6970,6970,6970,6970,0
20241118,105900,218835760,6970,6970,6970,6970,0
20241118,105800,218835760,6970,6960,6970,6960,101
20241118,105700,218132790,6970,6970,6970,6960,142
20241118,105600,217144420,6930,6970,6970,6930,650
20241118,105500,212626690,6980,6980,6980,6980,0
20241118,105400,212626690,6980,6980,6980,6980,0
20241118,105300,212626690,6980,6980,6980,6980,13
20241118,105200,212535950,6970,6970,6970,6970,0
20241118,105100,212535950,6970,6960,6970,6960,1885
20241118,105000,199415580,6970,6970,6970,6970,0
20241118,104900,199415580,6970,6970,6970,6970,1
20241118,104800,199408610,6960,6960,6960,6960,0
20241118,104700,199408610,6960,6980,6980,6960,40
20241118,104600,199130170,6970,6980,6980,6920,1127
20241118,104500,191303450,6980,7000,7000,6980,164
20241118,104400,190156130,7010,7010,7010,7010,0
20241118,104300,190156130,7010,7000,7010,7000,74
20241118,104200,189638090,7010,7010,7010,7010,19
20241118,104100,189504900,7010,7010,7010,7010,2
20241118,104000,189490880,7010,7010,7010,7010,3
20241118,103900,189469850,7000,7010,7010,7000,101
20241118,103800,188762840,7000,7020,7040,7000,716
20241118,103700,183738300,7010,7010,7010,7010,37
20241118,103600,183478930,7030,6970,7030,6970,102
20241118,103500,182767870,6990,6990,6990,6990,0
20241118,103400,182767870,6990,6960,6990,6960,39
20241118,103300,182496400,6990,6990,6990,6990,3
20241118,103200,182475430,6950,6980,6980,6950,500
20241118,103100,178997220,6990,6990,6990,6990,10
20241118,103000,178927320,7000,7000,7000,7000,27
20241118,102900,178738320,7000,6990,7000,6990,278
20241118,102800,176794320,7030,7030,7030,7030,2
20241118,102700,176780260,7020,7020,7020,7000,663
20241118,102600,172126760,6990,6990,6990,6990,74
20241118,102500,171609500,7000,7000,7000,7000,0
20241118,102400,171609500,7000,6990,7000,6980,501
20241118,102300,168107820,6990,6990,6990,6990,38
20241118,102200,167842200,7020,6980,7020,6980,234
20241118,102100,166208810,6940,6970,6970,6940,1072
20241118,102000,158757680,6970,6970,6970,6970,37
20241118,101900,158499790,6980,6980,6980,6970,422
20241118,101800,155554610,7020,7020,7020,7020,0
20241118,101700,155554610,7020,7020,7020,7020,0
20241118,101600,155554610,7020,6960,7020,6960,999
20241118,101500,148591910,6970,6970,6970,6970,0
20241118,101400,148591910,6970,6970,6970,6960,65
20241118,101300,148139230,6970,6970,6970,6970,118
20241118,101200,147316770,7000,7000,7000,7000,1
20241118,101100,147309770,7010,7010,7010,7010,2
20241118,101000,147295750,6990,7020,7020,6990,154
20241118,100900,146217780,7000,7030,7030,7000,379
20241118,100800,143563490,7030,7010,7030,7000,328
20241118,100700,141264190,7030,7010,7030,7000,86
20241118,100600,140661680,7000,7010,7010,7000,465
20241118,100500,137405480,7040,6990,7040,6990,169
20241118,100400,136220860,7000,6990,7000,6990,39
20241118,100300,135948240,6990,6990,6990,6990,48
20241118,100200,135612720,6990,6980,6990,6980,74
20241118,100100,135096190,6980,6980,6980,6980,2
20241118,100000,135082230,6990,6990,6990,6990,1
20241118,095900,135075240,6990,6970,6990,6970,139
20241118,095800,134106370,6980,6980,6980,6980,2
20241118,095700,134092410,6980,6990,6990,6980,8
20241118,095600,134036550,6990,6990,6990,6990,3
20241118,095500,134015580,7000,7000,7000,7000,14
20241118,095400,133917580,6990,7040,7040,6990,1279
20241118,095300,124955810,7040,7020,7040,7020,55
20241118,095200,124569370,7050,7050,7050,7050,0
20241118,095100,124569370,7050,7030,7050,7030,199
20241118,095000,123168940,7040,7040,7040,7010,562
20241118,094900,119228380,7040,7030,7070,7020,388
20241118,094800,116501870,7070,7050,7070,7050,100
20241118,094700,115796180,7060,7040,7060,7040,249
20241118,094600,114042260,7030,7030,7030,7030,38
20241118,094500,113775120,7030,7050,7050,7030,515
20241118,094400,110153560,7050,7040,7050,7040,49
20241118,094300,109808540,7050,7060,7060,7050,8
20241118,094200,109752130,7050,7050,7050,7050,0
20241118,094100,109752130,7050,7060,7060,7050,74
20241118,094000,109229890,7070,7070,7070,7070,0
20241118,093900,109229890,7070,7070,7070,7070,12
20241118,093800,109145050,7070,7060,7070,7060,214
20241118,093700,107634200,7070,7070,7070,7070,0
20241118,093600,107634200,7070,7070,7070,7060,4
20241118,093500,107605930,7070,7070,7070,7070,6
20241118,093400,107563510,7040,7080,7080,7040,2501
20241118,093300,89881750,7070,7080,7080,7070,214
20241118,093200,88368270,7070,7070,7070,7070,786
20241118,093100,82811250,7070,7020,7070,7020,13
20241118,093000,82719390,7080,7080,7080,7080,12
20241118,092900,82634430,7080,7060,7080,7060,402
20241118,092800,79791710,7070,7070,7070,7070,0
20241118,092700,79791710,7070,7070,7070,7070,12
20241118,092600,79706870,7070,7070,7070,7070,70
20241118,092500,79211970,7070,7070,7070,7070,0
20241118,092400,79211970,7070,7060,7070,7060,418
20241118,092300,76260800,7050,7050,7050,7050,4
20241118,092200,76232600,7060,7060,7060,7060,0
20241118,092100,76232600,7060,7010,7060,7010,220
20241118,092000,74685590,7010,7010,7010,7010,1
20241118,091900,74678580,7050,7010,7050,7010,1561
20241118,091800,63676720,7030,7030,7030,7030,1
20241118,091700,63669690,7040,7010,7040,7010,765
20241118,091600,58304930,7000,6970,7000,6970,935
20241118,091500,51768170,6990,6960,6990,6960,3
20241118,091400,51747230,6990,6990,6990,6990,0
20241118,091300,51747230,6990,6990,6990,6990,5
20241118,091200,51712280,7000,7000,7000,7000,40
20241118,091100,51432280,7010,6980,7010,6920,730
20241118,091000,46329610,6980,6980,6980,6980,4
20241118,090900,46301690,6980,6940,6980,6920,759
20241118,090800,41027320,6940,6940,6950,6940,440
20241118,090700,37973540,6940,6880,6940,6820,1386
20241118,090600,28413070,6880,6870,6880,6820,1525
20241118,090500,17968200,6880,6880,6880,6880,4
20241118,090400,17940680,6880,6880,6880,6880,4
20241118,090300,17913160,6890,6890,6890,6890,0
20241118,090200,17913160,6890,6890,6890,6890,22
20241118,090100,17761580,6890,6890,6910,6820,219
20241118,090000,16258820,6910,6980,6980,6850,1845