KissMeData/007860/min/candle-20241119.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241119,184900,319005790,6830,6830,6830,6830,1877
20241119,184800,319005790,6830,6830,6830,6830,0
20241119,184700,319005790,6830,6830,6830,6830,0
20241119,184600,319005790,6830,6830,6830,6830,0
20241119,184500,319005790,6830,6830,6830,6830,0
20241119,184400,319005790,6830,6830,6830,6830,0
20241119,184300,319005790,6830,6830,6830,6830,0
20241119,184200,319005790,6830,6830,6830,6830,0
20241119,184100,319005790,6830,6830,6830,6830,0
20241119,184000,319005790,6830,6830,6830,6830,0
20241119,183900,319005790,6830,6830,6830,6830,0
20241119,183800,319005790,6830,6830,6830,6830,0
20241119,183700,319005790,6830,6830,6830,6830,0
20241119,183600,319005790,6830,6830,6830,6830,0
20241119,183500,319005790,6830,6830,6830,6830,0
20241119,183400,319005790,6830,6830,6830,6830,0
20241119,183300,319005790,6830,6830,6830,6830,0
20241119,183200,319005790,6830,6830,6830,6830,0
20241119,183100,319005790,6830,6830,6830,6830,0
20241119,183000,319005790,6830,6830,6830,6830,0
20241119,182900,319005790,6830,6830,6830,6830,0
20241119,182800,319005790,6830,6830,6830,6830,0
20241119,182700,319005790,6830,6830,6830,6830,0
20241119,182600,319005790,6830,6830,6830,6830,0
20241119,182500,319005790,6830,6830,6830,6830,0
20241119,182400,319005790,6830,6830,6830,6830,0
20241119,182300,319005790,6830,6830,6830,6830,0
20241119,182200,319005790,6830,6830,6830,6830,0
20241119,182100,319005790,6830,6830,6830,6830,0
20241119,182000,319005790,6830,6830,6830,6830,0
20241119,181900,319005790,6830,6830,6830,6830,1877
20241119,181800,319005790,6830,6830,6830,6830,0
20241119,181700,319005790,6830,6830,6830,6830,0
20241119,181600,319005790,6830,6830,6830,6830,0
20241119,181500,319005790,6830,6830,6830,6830,0
20241119,181400,319005790,6830,6830,6830,6830,0
20241119,181300,319005790,6830,6830,6830,6830,0
20241119,181200,319005790,6830,6830,6830,6830,0
20241119,181100,319005790,6830,6830,6830,6830,0
20241119,181000,319005790,6830,6830,6830,6830,0
20241119,180900,319005790,6830,6830,6830,6830,0
20241119,180800,319005790,6830,6830,6830,6830,0
20241119,180700,319005790,6830,6830,6830,6830,0
20241119,180600,319005790,6830,6830,6830,6830,0
20241119,180500,319005790,6830,6830,6830,6830,0
20241119,180400,319005790,6830,6830,6830,6830,0
20241119,180300,319005790,6830,6830,6830,6830,0
20241119,180200,319005790,6830,6830,6830,6830,0
20241119,180100,319005790,6830,6830,6830,6830,0
20241119,180000,319005790,6830,6830,6830,6830,0
20241119,175900,319005790,6830,6830,6830,6830,0
20241119,175800,319005790,6830,6830,6830,6830,0
20241119,175700,319005790,6830,6830,6830,6830,0
20241119,175600,319005790,6830,6830,6830,6830,0
20241119,175500,319005790,6830,6830,6830,6830,0
20241119,175400,319005790,6830,6830,6830,6830,0
20241119,175300,319005790,6830,6830,6830,6830,0
20241119,175200,319005790,6830,6830,6830,6830,0
20241119,175100,319005790,6830,6830,6830,6830,0
20241119,175000,319005790,6830,6830,6830,6830,0
20241119,174900,319005790,6830,6830,6830,6830,1877
20241119,174800,319005790,6830,6830,6830,6830,0
20241119,174700,319005790,6830,6830,6830,6830,0
20241119,174600,319005790,6830,6830,6830,6830,0
20241119,174500,319005790,6830,6830,6830,6830,0
20241119,174400,319005790,6830,6830,6830,6830,0
20241119,174300,319005790,6830,6830,6830,6830,0
20241119,174200,319005790,6830,6830,6830,6830,0
20241119,174100,319005790,6830,6830,6830,6830,0
20241119,174000,319005790,6830,6830,6830,6830,0
20241119,173900,319005790,6830,6830,6830,6830,0
20241119,173800,319005790,6830,6830,6830,6830,0
20241119,173700,319005790,6830,6830,6830,6830,0
20241119,173600,319005790,6830,6830,6830,6830,0
20241119,173500,319005790,6830,6830,6830,6830,0
20241119,173400,319005790,6830,6830,6830,6830,0
20241119,173300,319005790,6830,6830,6830,6830,0
20241119,173200,319005790,6830,6830,6830,6830,0
20241119,173100,319005790,6830,6830,6830,6830,0
20241119,173000,319005790,6830,6830,6830,6830,0
20241119,172900,319005790,6830,6830,6830,6830,0
20241119,172800,319005790,6830,6830,6830,6830,0
20241119,172700,319005790,6830,6830,6830,6830,0
20241119,172600,319005790,6830,6830,6830,6830,0
20241119,172500,319005790,6830,6830,6830,6830,0
20241119,172400,319005790,6830,6830,6830,6830,0
20241119,172300,319005790,6830,6830,6830,6830,0
20241119,172200,319005790,6830,6830,6830,6830,0
20241119,172100,319005790,6830,6830,6830,6830,0
20241119,172000,319005790,6830,6830,6830,6830,0
20241119,171900,319005790,6830,6830,6830,6830,1877
20241119,171800,319005790,6830,6830,6830,6830,0
20241119,171700,319005790,6830,6830,6830,6830,0
20241119,171600,319005790,6830,6830,6830,6830,0
20241119,171500,319005790,6830,6830,6830,6830,0
20241119,171400,319005790,6830,6830,6830,6830,0
20241119,171300,319005790,6830,6830,6830,6830,0
20241119,171200,319005790,6830,6830,6830,6830,0
20241119,171100,319005790,6830,6830,6830,6830,0
20241119,171000,319005790,6830,6830,6830,6830,0
20241119,170900,319005790,6830,6830,6830,6830,0
20241119,170800,319005790,6830,6830,6830,6830,0
20241119,170700,319005790,6830,6830,6830,6830,0
20241119,170600,319005790,6830,6830,6830,6830,0
20241119,170500,319005790,6830,6830,6830,6830,0
20241119,170400,319005790,6830,6830,6830,6830,0
20241119,170300,319005790,6830,6830,6830,6830,0
20241119,170200,319005790,6830,6830,6830,6830,0
20241119,170100,319005790,6830,6830,6830,6830,0
20241119,170000,319005790,6830,6830,6830,6830,0
20241119,165900,319005790,6830,6830,6830,6830,0
20241119,165800,319005790,6830,6830,6830,6830,0
20241119,165700,319005790,6830,6830,6830,6830,0
20241119,165600,319005790,6830,6830,6830,6830,0
20241119,165500,319005790,6830,6830,6830,6830,0
20241119,165400,319005790,6830,6830,6830,6830,0
20241119,165300,319005790,6830,6830,6830,6830,0
20241119,165200,319005790,6830,6830,6830,6830,0
20241119,165100,319005790,6830,6830,6830,6830,0
20241119,165000,319005790,6830,6830,6830,6830,0
20241119,164900,319005790,6830,6830,6830,6830,1877
20241119,164800,319005790,6830,6830,6830,6830,0
20241119,164700,319005790,6830,6830,6830,6830,0
20241119,164600,319005790,6830,6830,6830,6830,0
20241119,164500,319005790,6830,6830,6830,6830,0
20241119,164400,319005790,6830,6830,6830,6830,0
20241119,164300,319005790,6830,6830,6830,6830,0
20241119,164200,319005790,6830,6830,6830,6830,0
20241119,164100,319005790,6830,6830,6830,6830,0
20241119,164000,319005790,6830,6830,6830,6830,0
20241119,163900,319005790,6830,6830,6830,6830,0
20241119,163800,319005790,6830,6830,6830,6830,0
20241119,163700,319005790,6830,6830,6830,6830,0
20241119,163600,319005790,6830,6830,6830,6830,0
20241119,163500,319005790,6830,6830,6830,6830,0
20241119,163400,319005790,6830,6830,6830,6830,0
20241119,163300,319005790,6830,6830,6830,6830,0
20241119,163200,319005790,6830,6830,6830,6830,0
20241119,163100,319005790,6830,6830,6830,6830,0
20241119,163000,319005790,6830,6830,6830,6830,0
20241119,162900,319005790,6830,6830,6830,6830,0
20241119,162800,319005790,6830,6830,6830,6830,0
20241119,162700,319005790,6830,6830,6830,6830,0
20241119,162600,319005790,6830,6830,6830,6830,0
20241119,162500,319005790,6830,6830,6830,6830,0
20241119,162400,319005790,6830,6830,6830,6830,0
20241119,162300,319005790,6830,6830,6830,6830,0
20241119,162200,319005790,6830,6830,6830,6830,0
20241119,162100,319005790,6830,6830,6830,6830,0
20241119,162000,319005790,6830,6830,6830,6830,0
20241119,161900,319005790,6830,6830,6830,6830,1877
20241119,161800,319005790,6830,6830,6830,6830,0
20241119,161700,319005790,6830,6830,6830,6830,0
20241119,161600,319005790,6830,6830,6830,6830,0
20241119,161500,319005790,6830,6830,6830,6830,0
20241119,161400,319005790,6830,6830,6830,6830,0
20241119,161300,319005790,6830,6830,6830,6830,0
20241119,161200,319005790,6830,6830,6830,6830,0
20241119,161100,319005790,6830,6830,6830,6830,0
20241119,161000,319005790,6830,6830,6830,6830,0
20241119,160900,319005790,6830,6830,6830,6830,0
20241119,160800,319005790,6830,6830,6830,6830,0
20241119,160700,319005790,6830,6830,6830,6830,0
20241119,160600,319005790,6830,6830,6830,6830,0
20241119,160500,319005790,6830,6830,6830,6830,0
20241119,160400,319005790,6830,6830,6830,6830,0
20241119,160300,319005790,6830,6830,6830,6830,0
20241119,160200,319005790,6830,6830,6830,6830,0
20241119,160100,319005790,6830,6830,6830,6830,0
20241119,160000,319005790,6830,6830,6830,6830,0
20241119,155900,319005790,6830,6830,6830,6830,0
20241119,155800,319005790,6830,6830,6830,6830,0
20241119,155700,319005790,6830,6830,6830,6830,0
20241119,155600,319005790,6830,6830,6830,6830,0
20241119,155500,319005790,6830,6830,6830,6830,0
20241119,155400,319005790,6830,6830,6830,6830,0
20241119,155300,319005790,6830,6830,6830,6830,0
20241119,155200,319005790,6830,6830,6830,6830,0
20241119,155100,319005790,6830,6830,6830,6830,0
20241119,155000,319005790,6830,6830,6830,6830,0
20241119,154900,319005790,6830,6830,6830,6830,1877
20241119,154800,319005790,6830,6830,6830,6830,0
20241119,154700,319005790,6830,6830,6830,6830,0
20241119,154600,319005790,6830,6830,6830,6830,0
20241119,154500,319005790,6830,6830,6830,6830,0
20241119,154400,319005790,6830,6830,6830,6830,0
20241119,154300,319005790,6830,6830,6830,6830,0
20241119,154200,319005790,6830,6830,6830,6830,0
20241119,154100,319005790,6830,6830,6830,6830,0
20241119,154000,319005790,6830,6830,6830,6830,0
20241119,153900,319005790,6830,6830,6830,6830,0
20241119,153800,319005790,6830,6830,6830,6830,0
20241119,153700,319005790,6830,6830,6830,6830,0
20241119,153600,319005790,6830,6830,6830,6830,0
20241119,153500,319005790,6830,6830,6830,6830,0
20241119,153400,319005790,6830,6830,6830,6830,0
20241119,153300,319005790,6830,6830,6830,6830,0
20241119,153200,319005790,6830,6830,6830,6830,0
20241119,153100,319005790,6830,6830,6830,6830,0
20241119,153000,319005790,6830,6830,6830,6830,1877
20241119,152900,306185880,6870,6870,6870,6870,0
20241119,152800,306185880,6870,6870,6870,6870,0
20241119,152700,306185880,6870,6870,6870,6870,0
20241119,152600,306185880,6870,6870,6870,6870,0
20241119,152500,306185880,6870,6870,6870,6870,0
20241119,152400,306185880,6870,6870,6870,6870,0
20241119,152300,306185880,6870,6870,6870,6870,0
20241119,152200,306185880,6870,6870,6870,6870,0
20241119,152100,306185880,6870,6870,6870,6870,0
20241119,152000,306185880,6870,6870,6870,6870,0
20241119,151900,306185880,6870,6850,6930,6840,2608
20241119,151800,288204690,6870,6870,6870,6870,0
20241119,151700,288204690,6870,6850,6870,6850,2
20241119,151600,288190970,6870,6850,6870,6850,62
20241119,151500,287766210,6880,6880,6880,6880,6
20241119,151400,287724930,6870,6850,6870,6850,650
20241119,151300,283270360,6870,6870,6870,6870,7
20241119,151200,283222270,6850,6870,6870,6850,285
20241119,151100,281270000,6850,6850,6850,6850,1
20241119,151000,281263150,6870,6850,6870,6850,5
20241119,150900,281228870,6870,6860,6870,6860,243
20241119,150800,279559880,6860,6840,6860,6840,398
20241119,150700,276833700,6850,6850,6850,6850,73
20241119,150600,276333650,6860,6860,6860,6850,108
20241119,150500,275592830,6850,6850,6850,6850,7
20241119,150400,275544880,6860,6860,6860,6840,31
20241119,150300,275332460,6860,6840,6860,6840,4
20241119,150200,275305060,6870,6870,6870,6870,0
20241119,150100,275305060,6870,6870,6870,6870,31
20241119,150000,275092090,6870,6830,6870,6830,2
20241119,145900,275078390,6870,6870,6870,6870,0
20241119,145800,275078390,6870,6870,6870,6820,8
20241119,145700,275023620,6820,6830,6870,6820,26
20241119,145600,274846090,6840,6830,6870,6830,109
20241119,145500,274101530,6870,6830,6870,6830,8
20241119,145400,274046810,6870,6830,6870,6830,101
20241119,145300,273356940,6870,6850,6870,6820,15
20241119,145200,273254080,6820,6820,6820,6820,1
20241119,145100,273247260,6870,6860,6870,6860,2
20241119,145000,273233530,6820,6820,6820,6820,0
20241119,144900,273233530,6820,6820,6820,6820,9
20241119,144800,273172150,6820,6820,6820,6820,1
20241119,144700,273165330,6870,6820,6870,6820,2
20241119,144600,273151640,6870,6820,6870,6810,310
20241119,144500,271028330,6820,6850,6850,6820,101
20241119,144400,270339470,6830,6850,6850,6830,4
20241119,144300,270312110,6810,6820,6820,6810,101
20241119,144200,269624270,6850,6850,6850,6850,72
20241119,144100,269131070,6850,6810,6850,6810,66
20241119,144000,268680890,6820,6820,6820,6820,10
20241119,143900,268612690,6820,6810,6820,6810,8
20241119,143800,268558180,6810,6810,6820,6810,22
20241119,143700,268408160,6820,6820,6820,6820,41
20241119,143600,268128540,6820,6820,6820,6820,1
20241119,143500,268121720,6850,6850,6850,6850,0
20241119,143400,268121720,6850,6820,6850,6820,313
20241119,143300,265983140,6820,6820,6820,6810,53
20241119,143200,265621690,6810,6820,6820,6810,16
20241119,143100,265512580,6820,6820,6820,6820,13
20241119,143000,265423920,6810,6820,6820,6810,4
20241119,142900,265396650,6810,6820,6820,6810,192
20241119,142800,264088330,6850,6820,6850,6820,3
20241119,142700,264067810,6820,6850,6850,6820,2
20241119,142600,264054140,6850,6830,6850,6820,1126
20241119,142500,256366200,6830,6830,6830,6830,1
20241119,142400,256359370,6860,6850,6860,6850,2
20241119,142300,256345660,6830,6830,6830,6830,0
20241119,142200,256345660,6830,6850,6850,6830,85
20241119,142100,255764870,6850,6850,6850,6850,29
20241119,142000,255566220,6860,6860,6860,6860,1
20241119,141900,255559360,6840,6850,6850,6840,2
20241119,141800,255545670,6840,6840,6840,6840,0
20241119,141700,255545670,6840,6840,6840,6840,2
20241119,141600,255531990,6850,6840,6850,6840,29
20241119,141500,255333540,6860,6850,6860,6830,33
20241119,141400,255108080,6830,6860,6870,6830,3
20241119,141300,255087520,6850,6850,6850,6850,0
20241119,141200,255087520,6850,6850,6850,6850,1
20241119,141100,255080670,6850,6870,6870,6850,2
20241119,141000,255066950,6840,6840,6870,6840,4263
20241119,140900,225907890,6840,6820,6840,6820,152
20241119,140800,224870710,6820,6840,6840,6820,695
20241119,140700,220119900,6840,6830,6840,6830,11
20241119,140600,220044680,6830,6830,6830,6830,4
20241119,140500,220017360,6870,6870,6870,6830,15
20241119,140400,219914650,6830,6830,6850,6830,17
20241119,140300,219798460,6870,6870,6870,6830,76
20241119,140200,219278600,6870,6870,6870,6850,5
20241119,140100,219244290,6850,6840,6870,6840,23
20241119,140000,219086880,6850,6850,6850,6850,1
20241119,135900,219080030,6870,6870,6870,6870,0
20241119,135800,219080030,6870,6870,6870,6870,6
20241119,135700,219038810,6840,6850,6850,6840,132
20241119,135600,218134890,6850,6850,6850,6850,1
20241119,135500,218128040,6870,6860,6870,6860,3
20241119,135400,218107450,6860,6850,6860,6850,266
20241119,135300,216285310,6850,6850,6850,6850,0
20241119,135200,216285310,6850,6850,6850,6850,7
20241119,135100,216237360,6850,6820,6850,6820,834
20241119,135000,210549360,6850,6850,6850,6850,0
20241119,134900,210549360,6850,6840,6850,6820,3085
20241119,134800,189489940,6850,6850,6850,6850,0
20241119,134700,189489940,6850,6850,6850,6850,224
20241119,134600,187955540,6860,6860,6860,6860,6
20241119,134500,187914380,6870,6870,6870,6870,1
20241119,134400,187907510,6870,6870,6870,6870,2
20241119,134300,187893770,6850,6850,6850,6850,0
20241119,134200,187893770,6850,6850,6850,6850,0
20241119,134100,187893770,6850,6850,6850,6850,0
20241119,134000,187893770,6850,6870,6870,6850,2
20241119,133900,187880050,6860,6860,6860,6860,0
20241119,133800,187880050,6860,6860,6860,6860,0
20241119,133700,187880050,6860,6860,6860,6860,10
20241119,133600,187811450,6870,6870,6870,6870,0
20241119,133500,187811450,6870,6870,6870,6860,7
20241119,133400,187763370,6860,6860,6860,6860,115
20241119,133300,186974470,6870,6870,6870,6870,5
20241119,133200,186940120,6860,6860,6860,6860,0
20241119,133100,186940120,6860,6860,6860,6860,114
20241119,133000,186158080,6870,6850,6870,6850,65
20241119,132900,185712810,6860,6860,6860,6860,182
20241119,132800,184464290,6860,6860,6860,6860,200
20241119,132700,183092290,6840,6840,6840,6840,0
20241119,132600,183092290,6840,6840,6840,6840,0
20241119,132500,183092290,6840,6840,6840,6840,1
20241119,132400,183085450,6840,6850,6850,6840,129
20241119,132300,182202560,6860,6860,6860,6860,0
20241119,132200,182202560,6860,6860,6860,6860,1
20241119,132100,182195700,6850,6850,6850,6850,0
20241119,132000,182195700,6850,6850,6850,6850,181
20241119,131900,180955850,6860,6860,6860,6860,20
20241119,131800,180818650,6870,6870,6870,6870,0
20241119,131700,180818650,6870,6870,6870,6870,0
20241119,131600,180818650,6870,6870,6870,6870,0
20241119,131500,180818650,6870,6860,6870,6860,2
20241119,131400,180804920,6850,6850,6850,6850,499
20241119,131300,177386770,6850,6860,6860,6850,1004
20241119,131200,170509310,6870,6870,6870,6870,0
20241119,131100,170509310,6870,6870,6870,6870,947
20241119,131000,164003420,6870,6860,6870,6860,205
20241119,130900,162596990,6860,6860,6860,6860,1
20241119,130800,162590130,6870,6870,6870,6870,40
20241119,130700,162315330,6890,6890,6890,6890,1
20241119,130600,162308440,6880,6880,6880,6880,0
20241119,130500,162308440,6880,6880,6880,6880,13
20241119,130400,162219000,6880,6880,6880,6880,20
20241119,130300,162081400,6880,6880,6880,6880,0
20241119,130200,162081400,6880,6880,6880,6880,314
20241119,130100,159921080,6880,6880,6880,6880,0
20241119,130000,159921080,6880,6880,6880,6880,0
20241119,125900,159921080,6880,6880,6880,6880,0
20241119,125800,159921080,6880,6880,6880,6880,0
20241119,125700,159921080,6880,6850,6880,6850,10
20241119,125600,159852550,6880,6880,6880,6880,0
20241119,125500,159852550,6880,6880,6880,6880,0
20241119,125400,159852550,6880,6880,6880,6880,0
20241119,125300,159852550,6880,6880,6880,6880,0
20241119,125200,159852550,6880,6880,6880,6880,0
20241119,125100,159852550,6880,6880,6880,6880,0
20241119,125000,159852550,6880,6880,6880,6880,3
20241119,124900,159831910,6880,6880,6880,6880,0
20241119,124800,159831910,6880,6880,6880,6880,1
20241119,124700,159825030,6880,6880,6880,6880,0
20241119,124600,159825030,6880,6880,6880,6880,0
20241119,124500,159825030,6880,6880,6880,6880,0
20241119,124400,159825030,6880,6880,6880,6880,0
20241119,124300,159825030,6880,6880,6880,6880,0
20241119,124200,159825030,6880,6880,6880,6880,1
20241119,124100,159818150,6850,6850,6850,6850,0
20241119,124000,159818150,6850,6860,6860,6850,8
20241119,123900,159763340,6860,6860,6890,6860,14
20241119,123800,159667250,6860,6860,6860,6860,0
20241119,123700,159667250,6860,6860,6860,6860,8
20241119,123600,159612370,6890,6890,6890,6890,0
20241119,123500,159612370,6890,6890,6890,6860,3
20241119,123400,159591730,6880,6850,6880,6850,9
20241119,123300,159530050,6890,6890,6890,6890,1
20241119,123200,159523160,6890,6890,6890,6890,0
20241119,123100,159523160,6890,6890,6890,6890,1
20241119,123000,159516270,6840,6880,6890,6840,2597
20241119,122900,141706260,6880,6890,6890,6880,5
20241119,122800,141671840,6880,6880,6890,6880,4
20241119,122700,141644310,6890,6890,6890,6890,200
20241119,122600,140266310,6890,6890,6890,6890,23
20241119,122500,140107840,6890,6890,6890,6890,10
20241119,122400,140038940,6890,6890,6890,6890,0
20241119,122300,140038940,6890,6890,6890,6890,1
20241119,122200,140032050,6890,6890,6890,6890,1
20241119,122100,140025160,6880,6880,6880,6880,114
20241119,122000,139240840,6880,6880,6880,6880,1
20241119,121900,139233960,6900,6900,6900,6900,0
20241119,121800,139233960,6900,6900,6900,6900,0
20241119,121700,139233960,6900,6900,6900,6900,1
20241119,121600,139227060,6880,6880,6880,6880,0
20241119,121500,139227060,6880,6910,6910,6880,446
20241119,121400,136152260,6920,6920,6920,6910,34
20241119,121300,135917050,6910,6910,6910,6910,0
20241119,121200,135917050,6910,6910,6910,6910,1
20241119,121100,135910140,6920,6920,6920,6920,0
20241119,121000,135910140,6920,6920,6920,6920,0
20241119,120900,135910140,6920,6920,6920,6920,0
20241119,120800,135910140,6920,6920,6920,6920,0
20241119,120700,135910140,6920,6920,6920,6920,0
20241119,120600,135910140,6920,6920,6920,6920,0
20241119,120500,135910140,6920,6920,6920,6920,0
20241119,120400,135910140,6920,6920,6920,6920,0
20241119,120300,135910140,6920,6920,6920,6920,0
20241119,120200,135910140,6920,6920,6920,6920,1
20241119,120100,135903220,6900,6900,6900,6900,4
20241119,120000,135875620,6920,6920,6920,6920,0
20241119,115900,135875620,6920,6920,6920,6920,0
20241119,115800,135875620,6920,6920,6920,6920,0
20241119,115700,135875620,6920,6920,6920,6920,0
20241119,115600,135875620,6920,6920,6920,6920,0
20241119,115500,135875620,6920,6910,6920,6910,3
20241119,115400,135854870,6900,6900,6900,6900,0
20241119,115300,135854870,6900,6900,6900,6900,2
20241119,115200,135841070,6890,6890,6890,6890,0
20241119,115100,135841070,6890,6890,6890,6890,0
20241119,115000,135841070,6890,6900,6900,6890,16
20241119,114900,135730690,6900,6920,6920,6900,3
20241119,114800,135709970,6900,6920,6920,6900,55
20241119,114700,135330050,6920,6920,6920,6920,5
20241119,114600,135295450,6920,6890,6920,6890,69
20241119,114500,134818750,6890,6890,6890,6890,0
20241119,114400,134818750,6890,6890,6890,6890,27
20241119,114300,134632720,6910,6910,6910,6910,0
20241119,114200,134632720,6910,6910,6910,6910,0
20241119,114100,134632720,6910,6910,6910,6910,1
20241119,114000,134625810,6900,6900,6900,6900,20
20241119,113900,134487810,6900,6900,6900,6900,0
20241119,113800,134487810,6900,6900,6900,6900,0
20241119,113700,134487810,6900,6900,6900,6900,481
20241119,113600,131168910,6900,6900,6900,6900,1
20241119,113500,131162010,6890,6890,6890,6890,0
20241119,113400,131162010,6890,6890,6890,6890,2
20241119,113300,131148230,6890,6890,6890,6890,1
20241119,113200,131141340,6900,6900,6900,6900,0
20241119,113100,131141340,6900,6900,6900,6900,6
20241119,113000,131099940,6880,6880,6900,6880,23
20241119,112900,130941660,6900,6880,6900,6880,21
20241119,112800,130797160,6880,6900,6900,6880,8
20241119,112700,130742060,6880,6900,6900,6880,8
20241119,112600,130686960,6880,6900,6900,6880,7
20241119,112500,130638760,6880,6870,6900,6860,57
20241119,112400,130247130,6870,6870,6900,6870,177
20241119,112300,129031110,6870,6900,6900,6870,692
20241119,112200,124266950,6890,6890,6890,6890,268
20241119,112100,122420430,6890,6890,6890,6890,1
20241119,112000,122413540,6900,6900,6900,6900,2
20241119,111900,122399740,6890,6890,6890,6890,20
20241119,111800,122261940,6900,6900,6900,6900,0
20241119,111700,122261940,6900,6900,6900,6900,100
20241119,111600,121571940,6910,6910,6910,6910,0
20241119,111500,121571940,6910,6910,6910,6910,3
20241119,111400,121551210,6890,6910,6910,6890,6
20241119,111300,121509810,6890,6910,6910,6880,11
20241119,111200,121433940,6910,6880,6910,6880,30
20241119,111100,121227510,6910,6910,6910,6910,4
20241119,111000,121199870,6880,6880,6880,6880,11
20241119,110900,121124190,6880,6890,6890,6880,511
20241119,110800,117603510,6890,6900,6900,6890,210
20241119,110700,116156510,6920,6920,6920,6920,0
20241119,110600,116156510,6920,6920,6920,6920,0
20241119,110500,116156510,6920,6920,6920,6920,2
20241119,110400,116142670,6920,6900,6920,6900,92
20241119,110300,115507850,6900,6900,6900,6900,100
20241119,110200,114817850,6930,6930,6930,6930,4
20241119,110100,114790130,6930,6930,6930,6930,0
20241119,110000,114790130,6930,6930,6930,6930,0
20241119,105900,114790130,6930,6930,6930,6930,0
20241119,105800,114790130,6930,6930,6930,6930,0
20241119,105700,114790130,6930,6920,6930,6920,152
20241119,105600,113736980,6920,6880,6920,6880,161
20241119,105500,112629260,6880,6880,6880,6880,1
20241119,105400,112622380,6940,6940,6940,6940,0
20241119,105300,112622380,6940,6940,6940,6940,0
20241119,105200,112622380,6940,6940,6940,6940,0
20241119,105100,112622380,6940,6940,6940,6940,0
20241119,105000,112622380,6940,6940,6940,6940,0
20241119,104900,112622380,6940,6940,6940,6940,0
20241119,104800,112622380,6940,6940,6940,6940,0
20241119,104700,112622380,6940,6870,6940,6870,14
20241119,104600,112525530,6890,6890,6890,6890,0
20241119,104500,112525530,6890,6870,6890,6870,3299
20241119,104400,89859460,6860,6870,6870,6860,796
20241119,104300,84393240,6870,6870,6870,6870,0
20241119,104200,84393240,6870,6870,6870,6870,0
20241119,104100,84393240,6870,6870,6870,6870,0
20241119,104000,84393240,6870,6870,6870,6870,300
20241119,103900,82332240,6870,6870,6870,6870,0
20241119,103800,82332240,6870,6870,6870,6850,303
20241119,103700,80252410,6870,6870,6870,6870,505
20241119,103600,76783060,6870,6870,6870,6870,0
20241119,103500,76783060,6870,6870,6870,6870,0
20241119,103400,76783060,6870,6870,6870,6870,0
20241119,103300,76783060,6870,6870,6870,6870,2
20241119,103200,76769320,6870,6870,6870,6870,0
20241119,103100,76769320,6870,6870,6870,6860,939
20241119,103000,70319440,6870,6870,6870,6870,4
20241119,102900,70291960,6870,6880,6880,6870,60
20241119,102800,69879660,6920,6920,6920,6920,1
20241119,102700,69872740,6910,6910,6910,6910,0
20241119,102600,69872740,6910,6910,6910,6910,0
20241119,102500,69872740,6910,6910,6910,6910,0
20241119,102400,69872740,6910,6910,6910,6910,0
20241119,102300,69872740,6910,6900,6910,6900,139
20241119,102200,68912580,6910,6910,6910,6910,0
20241119,102100,68912580,6910,6910,6910,6910,0
20241119,102000,68912580,6910,6910,6910,6910,1
20241119,101900,68905670,6910,6910,6910,6910,9
20241119,101800,68843480,6910,6910,6910,6910,0
20241119,101700,68843480,6910,6910,6910,6910,1
20241119,101600,68836570,6870,6870,6870,6870,10
20241119,101500,68767870,6870,6870,6870,6870,1
20241119,101400,68761000,6920,6920,6920,6920,23
20241119,101300,68601840,6920,6920,6920,6920,0
20241119,101200,68601840,6920,6920,6920,6920,0
20241119,101100,68601840,6920,6920,6920,6920,0
20241119,101000,68601840,6920,6920,6920,6920,0
20241119,100900,68601840,6920,6920,6920,6920,0
20241119,100800,68601840,6920,6920,6920,6920,0
20241119,100700,68601840,6920,6880,6920,6880,52
20241119,100600,68244010,6890,6920,6920,6890,178
20241119,100500,67016470,6930,6930,6930,6930,1
20241119,100400,67009540,6930,6940,6940,6930,3
20241119,100300,66988740,6940,6940,6940,6940,0
20241119,100200,66988740,6940,6940,6940,6940,0
20241119,100100,66988740,6940,6940,6940,6940,0
20241119,100000,66988740,6940,6940,6940,6940,0
20241119,095900,66988740,6940,6940,6940,6940,0
20241119,095800,66988740,6940,6900,6940,6900,301
20241119,095700,64911800,6900,6910,6910,6900,201
20241119,095600,63523380,6940,6940,6940,6940,0
20241119,095500,63523380,6940,6940,6940,6940,1
20241119,095400,63516440,6900,6900,6900,6900,0
20241119,095300,63516440,6900,6900,6940,6900,8
20241119,095200,63461160,6940,6940,6940,6940,520
20241119,095100,59852360,6950,6950,6950,6950,0
20241119,095000,59852360,6950,6950,6950,6950,0
20241119,094900,59852360,6950,6950,6950,6950,0
20241119,094800,59852360,6950,6950,6950,6950,0
20241119,094700,59852360,6950,6950,6950,6950,0
20241119,094600,59852360,6950,6950,6950,6950,79
20241119,094500,59303310,6950,6950,6950,6950,1
20241119,094400,59296360,6900,6930,6950,6900,332
20241119,094300,57005330,6940,6950,6950,6940,226
20241119,094200,55436350,6940,6940,6940,6940,368
20241119,094100,52882430,6940,6930,6940,6930,4
20241119,094000,52854700,6900,6930,6930,6900,52
20241119,093900,52495750,6940,6940,6940,6940,20
20241119,093800,52356950,6940,6940,6940,6940,0
20241119,093700,52356950,6940,6940,6940,6940,0
20241119,093600,52356950,6940,6940,6940,6940,2
20241119,093500,52343070,6940,6940,6940,6940,0
20241119,093400,52343070,6940,6940,6940,6940,2
20241119,093300,52329190,6940,6920,6940,6920,24
20241119,093200,52162870,6890,6890,6890,6890,0
20241119,093100,52162870,6890,6890,6890,6890,0
20241119,093000,52162870,6890,6890,6890,6890,0
20241119,092900,52162870,6890,6900,6900,6890,200
20241119,092800,50783870,6890,6890,6890,6890,0
20241119,092700,50783870,6890,6890,6890,6890,0
20241119,092600,50783870,6890,6890,6890,6890,0
20241119,092500,50783870,6890,6890,6890,6890,0
20241119,092400,50783870,6890,6890,6890,6890,0
20241119,092300,50783870,6890,6890,6890,6890,14
20241119,092200,50687410,6890,6890,6890,6890,0
20241119,092100,50687410,6890,6890,6890,6890,0
20241119,092000,50687410,6890,6920,6930,6890,13
20241119,091900,50597460,6910,6910,6910,6910,0
20241119,091800,50597460,6910,6910,6910,6910,92
20241119,091700,49961740,6910,6910,6910,6910,6
20241119,091600,49920280,6910,6910,6910,6910,0
20241119,091500,49920280,6910,6910,6910,6910,0
20241119,091400,49920280,6910,6910,6910,6910,50
20241119,091300,49574780,6910,6880,6910,6880,2
20241119,091200,49560990,6880,6880,6880,6880,201
20241119,091100,48178110,6880,6880,6880,6880,1
20241119,091000,48171230,6870,6870,6870,6870,1
20241119,090900,48164360,6880,6880,6880,6880,1
20241119,090800,48157480,6880,6880,6880,6880,1
20241119,090700,48150600,6870,6870,6870,6870,0
20241119,090600,48150600,6870,6880,6880,6850,256
20241119,090500,46395710,6880,6880,6880,6880,0
20241119,090400,46395710,6880,6900,6900,6870,111
20241119,090300,45631080,6890,6890,6910,6890,39
20241119,090200,45362350,6900,6900,6900,6900,501
20241119,090100,41905450,6900,6950,6950,6900,5614
20241119,090000,3099700,6950,6950,6950,6950,446