KissMeData/060250/min/candle-20241113.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241113,193700,870804170,6720,6720,6720,6720,2280
20241113,193600,870804170,6720,6720,6720,6720,0
20241113,193500,870804170,6720,6720,6720,6720,0
20241113,193400,870804170,6720,6720,6720,6720,0
20241113,193300,870804170,6720,6720,6720,6720,0
20241113,193200,870804170,6720,6720,6720,6720,0
20241113,193100,870804170,6720,6720,6720,6720,0
20241113,193000,870804170,6720,6720,6720,6720,0
20241113,192900,870804170,6720,6720,6720,6720,0
20241113,192800,870804170,6720,6720,6720,6720,0
20241113,192700,870804170,6720,6720,6720,6720,0
20241113,192600,870804170,6720,6720,6720,6720,0
20241113,192500,870804170,6720,6720,6720,6720,0
20241113,192400,870804170,6720,6720,6720,6720,0
20241113,192300,870804170,6720,6720,6720,6720,0
20241113,192200,870804170,6720,6720,6720,6720,0
20241113,192100,870804170,6720,6720,6720,6720,0
20241113,192000,870804170,6720,6720,6720,6720,0
20241113,191900,870804170,6720,6720,6720,6720,0
20241113,191800,870804170,6720,6720,6720,6720,0
20241113,191700,870804170,6720,6720,6720,6720,0
20241113,191600,870804170,6720,6720,6720,6720,0
20241113,191500,870804170,6720,6720,6720,6720,0
20241113,191400,870804170,6720,6720,6720,6720,0
20241113,191300,870804170,6720,6720,6720,6720,0
20241113,191200,870804170,6720,6720,6720,6720,0
20241113,191100,870804170,6720,6720,6720,6720,0
20241113,191000,870804170,6720,6720,6720,6720,0
20241113,190900,870804170,6720,6720,6720,6720,0
20241113,190800,870804170,6720,6720,6720,6720,0
20241113,190700,870804170,6720,6720,6720,6720,2280
20241113,190600,870804170,6720,6720,6720,6720,0
20241113,190500,870804170,6720,6720,6720,6720,0
20241113,190400,870804170,6720,6720,6720,6720,0
20241113,190300,870804170,6720,6720,6720,6720,0
20241113,190200,870804170,6720,6720,6720,6720,0
20241113,190100,870804170,6720,6720,6720,6720,0
20241113,190000,870804170,6720,6720,6720,6720,0
20241113,185900,870804170,6720,6720,6720,6720,0
20241113,185800,870804170,6720,6720,6720,6720,0
20241113,185700,870804170,6720,6720,6720,6720,0
20241113,185600,870804170,6720,6720,6720,6720,0
20241113,185500,870804170,6720,6720,6720,6720,0
20241113,185400,870804170,6720,6720,6720,6720,0
20241113,185300,870804170,6720,6720,6720,6720,0
20241113,185200,870804170,6720,6720,6720,6720,0
20241113,185100,870804170,6720,6720,6720,6720,0
20241113,185000,870804170,6720,6720,6720,6720,0
20241113,184900,870804170,6720,6720,6720,6720,0
20241113,184800,870804170,6720,6720,6720,6720,0
20241113,184700,870804170,6720,6720,6720,6720,0
20241113,184600,870804170,6720,6720,6720,6720,0
20241113,184500,870804170,6720,6720,6720,6720,0
20241113,184400,870804170,6720,6720,6720,6720,0
20241113,184300,870804170,6720,6720,6720,6720,0
20241113,184200,870804170,6720,6720,6720,6720,0
20241113,184100,870804170,6720,6720,6720,6720,0
20241113,184000,870804170,6720,6720,6720,6720,0
20241113,183900,870804170,6720,6720,6720,6720,0
20241113,183800,870804170,6720,6720,6720,6720,0
20241113,183700,870804170,6720,6720,6720,6720,2280
20241113,183600,870804170,6720,6720,6720,6720,0
20241113,183500,870804170,6720,6720,6720,6720,0
20241113,183400,870804170,6720,6720,6720,6720,0
20241113,183300,870804170,6720,6720,6720,6720,0
20241113,183200,870804170,6720,6720,6720,6720,0
20241113,183100,870804170,6720,6720,6720,6720,0
20241113,183000,870804170,6720,6720,6720,6720,0
20241113,182900,870804170,6720,6720,6720,6720,0
20241113,182800,870804170,6720,6720,6720,6720,0
20241113,182700,870804170,6720,6720,6720,6720,0
20241113,182600,870804170,6720,6720,6720,6720,0
20241113,182500,870804170,6720,6720,6720,6720,0
20241113,182400,870804170,6720,6720,6720,6720,0
20241113,182300,870804170,6720,6720,6720,6720,0
20241113,182200,870804170,6720,6720,6720,6720,0
20241113,182100,870804170,6720,6720,6720,6720,0
20241113,182000,870804170,6720,6720,6720,6720,0
20241113,181900,870804170,6720,6720,6720,6720,0
20241113,181800,870804170,6720,6720,6720,6720,0
20241113,181700,870804170,6720,6720,6720,6720,0
20241113,181600,870804170,6720,6720,6720,6720,0
20241113,181500,870804170,6720,6720,6720,6720,0
20241113,181400,870804170,6720,6720,6720,6720,0
20241113,181300,870804170,6720,6720,6720,6720,0
20241113,181200,870804170,6720,6720,6720,6720,0
20241113,181100,870804170,6720,6720,6720,6720,0
20241113,181000,870804170,6720,6720,6720,6720,0
20241113,180900,870804170,6720,6720,6720,6720,0
20241113,180800,870804170,6720,6720,6720,6720,0
20241113,180700,870804170,6720,6720,6720,6720,2280
20241113,180600,870804170,6720,6720,6720,6720,0
20241113,180500,870804170,6720,6720,6720,6720,0
20241113,180400,870804170,6720,6720,6720,6720,0
20241113,180300,870804170,6720,6720,6720,6720,0
20241113,180200,870804170,6720,6720,6720,6720,0
20241113,180100,870804170,6720,6720,6720,6720,0
20241113,180000,870804170,6720,6720,6720,6720,0
20241113,175900,870804170,6720,6720,6720,6720,0
20241113,175800,870804170,6720,6720,6720,6720,0
20241113,175700,870804170,6720,6720,6720,6720,0
20241113,175600,870804170,6720,6720,6720,6720,0
20241113,175500,870804170,6720,6720,6720,6720,0
20241113,175400,870804170,6720,6720,6720,6720,0
20241113,175300,870804170,6720,6720,6720,6720,0
20241113,175200,870804170,6720,6720,6720,6720,0
20241113,175100,870804170,6720,6720,6720,6720,0
20241113,175000,870804170,6720,6720,6720,6720,0
20241113,174900,870804170,6720,6720,6720,6720,0
20241113,174800,870804170,6720,6720,6720,6720,0
20241113,174700,870804170,6720,6720,6720,6720,0
20241113,174600,870804170,6720,6720,6720,6720,0
20241113,174500,870804170,6720,6720,6720,6720,0
20241113,174400,870804170,6720,6720,6720,6720,0
20241113,174300,870804170,6720,6720,6720,6720,0
20241113,174200,870804170,6720,6720,6720,6720,0
20241113,174100,870804170,6720,6720,6720,6720,0
20241113,174000,870804170,6720,6720,6720,6720,0
20241113,173900,870804170,6720,6720,6720,6720,0
20241113,173800,870804170,6720,6720,6720,6720,0
20241113,173700,870804170,6720,6720,6720,6720,2280
20241113,173600,870804170,6720,6720,6720,6720,0
20241113,173500,870804170,6720,6720,6720,6720,0
20241113,173400,870804170,6720,6720,6720,6720,0
20241113,173300,870804170,6720,6720,6720,6720,0
20241113,173200,870804170,6720,6720,6720,6720,0
20241113,173100,870804170,6720,6720,6720,6720,0
20241113,173000,870804170,6720,6720,6720,6720,0
20241113,172900,870804170,6720,6720,6720,6720,0
20241113,172800,870804170,6720,6720,6720,6720,0
20241113,172700,870804170,6720,6720,6720,6720,0
20241113,172600,870804170,6720,6720,6720,6720,0
20241113,172500,870804170,6720,6720,6720,6720,0
20241113,172400,870804170,6720,6720,6720,6720,0
20241113,172300,870804170,6720,6720,6720,6720,0
20241113,172200,870804170,6720,6720,6720,6720,0
20241113,172100,870804170,6720,6720,6720,6720,0
20241113,172000,870804170,6720,6720,6720,6720,0
20241113,171900,870804170,6720,6720,6720,6720,0
20241113,171800,870804170,6720,6720,6720,6720,0
20241113,171700,870804170,6720,6720,6720,6720,0
20241113,171600,870804170,6720,6720,6720,6720,0
20241113,171500,870804170,6720,6720,6720,6720,0
20241113,171400,870804170,6720,6720,6720,6720,0
20241113,171300,870804170,6720,6720,6720,6720,0
20241113,171200,870804170,6720,6720,6720,6720,0
20241113,171100,870804170,6720,6720,6720,6720,0
20241113,171000,870804170,6720,6720,6720,6720,0
20241113,170900,870804170,6720,6720,6720,6720,0
20241113,170800,870804170,6720,6720,6720,6720,0
20241113,170700,870804170,6720,6720,6720,6720,2280
20241113,170600,870804170,6720,6720,6720,6720,0
20241113,170500,870804170,6720,6720,6720,6720,0
20241113,170400,870804170,6720,6720,6720,6720,0
20241113,170300,870804170,6720,6720,6720,6720,0
20241113,170200,870804170,6720,6720,6720,6720,0
20241113,170100,870804170,6720,6720,6720,6720,0
20241113,170000,870804170,6720,6720,6720,6720,0
20241113,165900,870804170,6720,6720,6720,6720,0
20241113,165800,870804170,6720,6720,6720,6720,0
20241113,165700,870804170,6720,6720,6720,6720,0
20241113,165600,870804170,6720,6720,6720,6720,0
20241113,165500,870804170,6720,6720,6720,6720,0
20241113,165400,870804170,6720,6720,6720,6720,0
20241113,165300,870804170,6720,6720,6720,6720,0
20241113,165200,870804170,6720,6720,6720,6720,0
20241113,165100,870804170,6720,6720,6720,6720,0
20241113,165000,870804170,6720,6720,6720,6720,0
20241113,164900,870804170,6720,6720,6720,6720,0
20241113,164800,870804170,6720,6720,6720,6720,0
20241113,164700,870804170,6720,6720,6720,6720,0
20241113,164600,870804170,6720,6720,6720,6720,0
20241113,164500,870804170,6720,6720,6720,6720,0
20241113,164400,870804170,6720,6720,6720,6720,0
20241113,164300,870804170,6720,6720,6720,6720,0
20241113,164200,870804170,6720,6720,6720,6720,0
20241113,164100,870804170,6720,6720,6720,6720,0
20241113,164000,870804170,6720,6720,6720,6720,0
20241113,163900,870804170,6720,6720,6720,6720,0
20241113,163800,870804170,6720,6720,6720,6720,0
20241113,163700,870804170,6720,6720,6720,6720,2280
20241113,163600,870804170,6720,6720,6720,6720,0
20241113,163500,870804170,6720,6720,6720,6720,0
20241113,163400,870804170,6720,6720,6720,6720,0
20241113,163300,870804170,6720,6720,6720,6720,0
20241113,163200,870804170,6720,6720,6720,6720,0
20241113,163100,870804170,6720,6720,6720,6720,0
20241113,163000,870804170,6720,6720,6720,6720,0
20241113,162900,870804170,6720,6720,6720,6720,0
20241113,162800,870804170,6720,6720,6720,6720,0
20241113,162700,870804170,6720,6720,6720,6720,0
20241113,162600,870804170,6720,6720,6720,6720,0
20241113,162500,870804170,6720,6720,6720,6720,0
20241113,162400,870804170,6720,6720,6720,6720,0
20241113,162300,870804170,6720,6720,6720,6720,0
20241113,162200,870804170,6720,6720,6720,6720,0
20241113,162100,870804170,6720,6720,6720,6720,0
20241113,162000,870804170,6720,6720,6720,6720,0
20241113,161900,870804170,6720,6720,6720,6720,0
20241113,161800,870804170,6720,6720,6720,6720,0
20241113,161700,870804170,6720,6720,6720,6720,0
20241113,161600,870804170,6720,6720,6720,6720,0
20241113,161500,870804170,6720,6720,6720,6720,0
20241113,161400,870804170,6720,6720,6720,6720,0
20241113,161300,870804170,6720,6720,6720,6720,0
20241113,161200,870804170,6720,6720,6720,6720,0
20241113,161100,870804170,6720,6720,6720,6720,0
20241113,161000,870804170,6720,6720,6720,6720,0
20241113,160900,870804170,6720,6720,6720,6720,0
20241113,160800,870804170,6720,6720,6720,6720,0
20241113,160700,870804170,6720,6720,6720,6720,2280
20241113,160600,870804170,6720,6720,6720,6720,0
20241113,160500,870804170,6720,6720,6720,6720,0
20241113,160400,870804170,6720,6720,6720,6720,0
20241113,160300,870804170,6720,6720,6720,6720,0
20241113,160200,870804170,6720,6720,6720,6720,0
20241113,160100,870804170,6720,6720,6720,6720,0
20241113,160000,870804170,6720,6720,6720,6720,0
20241113,155900,870804170,6720,6720,6720,6720,0
20241113,155800,870804170,6720,6720,6720,6720,0
20241113,155700,870804170,6720,6720,6720,6720,0
20241113,155600,870804170,6720,6720,6720,6720,0
20241113,155500,870804170,6720,6720,6720,6720,0
20241113,155400,870804170,6720,6720,6720,6720,0
20241113,155300,870804170,6720,6720,6720,6720,0
20241113,155200,870804170,6720,6720,6720,6720,0
20241113,155100,870804170,6720,6720,6720,6720,0
20241113,155000,870804170,6720,6720,6720,6720,0
20241113,154900,870804170,6720,6720,6720,6720,0
20241113,154800,870804170,6720,6720,6720,6720,0
20241113,154700,870804170,6720,6720,6720,6720,0
20241113,154600,870804170,6720,6720,6720,6720,0
20241113,154500,870804170,6720,6720,6720,6720,0
20241113,154400,870804170,6720,6720,6720,6720,0
20241113,154300,870804170,6720,6720,6720,6720,0
20241113,154200,870804170,6720,6720,6720,6720,0
20241113,154100,870804170,6720,6720,6720,6720,0
20241113,154000,870804170,6720,6720,6720,6720,0
20241113,153900,870804170,6720,6720,6720,6720,0
20241113,153800,870804170,6720,6720,6720,6720,0
20241113,153700,870804170,6720,6720,6720,6720,2280
20241113,153600,870804170,6720,6720,6720,6720,0
20241113,153500,870804170,6720,6720,6720,6720,0
20241113,153400,870804170,6720,6720,6720,6720,0
20241113,153300,870804170,6720,6720,6720,6720,0
20241113,153200,870804170,6720,6720,6720,6720,0
20241113,153100,870804170,6720,6720,6720,6720,0
20241113,153000,870804170,6720,6720,6720,6720,2280
20241113,152900,855482570,6720,6720,6720,6720,0
20241113,152800,855482570,6720,6720,6720,6720,0
20241113,152700,855482570,6720,6720,6720,6720,0
20241113,152600,855482570,6720,6720,6720,6720,0
20241113,152500,855482570,6720,6720,6720,6720,0
20241113,152400,855482570,6720,6720,6720,6720,0
20241113,152300,855482570,6720,6720,6720,6720,0
20241113,152200,855482570,6720,6720,6720,6720,0
20241113,152100,855482570,6720,6720,6720,6720,0
20241113,152000,855482570,6720,6720,6720,6720,0
20241113,151900,855482570,6720,6720,6720,6680,943
20241113,151800,849156480,6710,6710,6710,6690,1529
20241113,151700,838913060,6700,6700,6710,6700,933
20241113,151600,832660020,6690,6700,6710,6690,1742
20241113,151500,820989890,6700,6710,6710,6700,1076
20241113,151400,813775400,6710,6720,6720,6690,1081
20241113,151300,806524060,6710,6730,6730,6710,893
20241113,151200,800520920,6720,6720,6730,6720,797
20241113,151100,795163720,6720,6720,6730,6720,556
20241113,151000,791424570,6720,6720,6730,6710,825
20241113,150900,785881060,6730,6730,6730,6720,528
20241113,150800,782330990,6730,6730,6740,6730,1501
20241113,150700,772227730,6720,6720,6730,6720,184
20241113,150600,770990310,6720,6740,6740,6710,430
20241113,150500,768093670,6730,6730,6730,6730,38
20241113,150400,767837930,6740,6750,6750,6740,460
20241113,150300,764736380,6750,6740,6750,6740,301
20241113,150200,762707630,6750,6750,6750,6750,544
20241113,150100,759035630,6750,6740,6760,6740,1071
20241113,150000,751811860,6730,6740,6740,6730,461
20241113,145900,748708320,6740,6740,6740,6730,123
20241113,145800,747880500,6730,6720,6730,6720,294
20241113,145700,745903740,6720,6720,6730,6720,529
20241113,145600,742348580,6720,6730,6730,6720,246
20241113,145500,740694410,6730,6730,6730,6730,1149
20241113,145400,732961640,6720,6720,6720,6720,0
20241113,145300,732961640,6720,6740,6750,6720,952
20241113,145200,726546540,6750,6740,6750,6740,756
20241113,145100,721450440,6750,6740,6750,6730,772
20241113,145000,716251170,6740,6740,6740,6740,62
20241113,144900,715833290,6730,6760,6760,6720,136
20241113,144800,714916200,6730,6760,6760,6730,651
20241113,144700,710526940,6760,6770,6770,6760,3
20241113,144600,710506650,6760,6760,6760,6760,396
20241113,144500,707829690,6760,6760,6760,6760,129
20241113,144400,706957650,6770,6750,6770,6750,432
20241113,144300,704039870,6750,6740,6750,6740,187
20241113,144200,702777700,6750,6740,6750,6740,101
20241113,144100,702096050,6740,6760,6760,6740,179
20241113,144000,700887980,6760,6760,6760,6750,234
20241113,143900,699306440,6750,6750,6750,6750,0
20241113,143800,699306440,6750,6750,6750,6750,60
20241113,143700,698901440,6760,6760,6760,6760,52
20241113,143600,698549920,6750,6750,6750,6750,0
20241113,143500,698549920,6750,6750,6750,6750,101
20241113,143400,697868170,6760,6750,6760,6750,190
20241113,143300,696585120,6770,6760,6770,6760,174
20241113,143200,695408780,6760,6760,6760,6760,17
20241113,143100,695293860,6760,6760,6760,6760,33
20241113,143000,695070780,6760,6760,6760,6750,260
20241113,142900,693314290,6760,6760,6760,6760,437
20241113,142800,690360170,6760,6750,6760,6750,74
20241113,142700,689860540,6760,6760,6760,6760,5
20241113,142600,689826740,6760,6760,6760,6760,781
20241113,142500,684547180,6760,6760,6760,6760,62
20241113,142400,684128060,6760,6760,6760,6760,88
20241113,142300,683533180,6760,6740,6760,6740,206
20241113,142200,682143180,6770,6770,6770,6770,160
20241113,142100,681059980,6770,6760,6780,6760,507
20241113,142000,677626800,6750,6750,6750,6750,220
20241113,141900,676141800,6750,6750,6750,6750,109
20241113,141800,675406050,6750,6760,6760,6750,546
20241113,141700,671715990,6760,6760,6760,6760,78
20241113,141600,671188710,6760,6760,6760,6760,54
20241113,141500,670823670,6750,6760,6760,6750,449
20241113,141400,667788530,6760,6760,6760,6760,48
20241113,141300,667464050,6750,6750,6750,6750,253
20241113,141200,665756300,6750,6750,6750,6750,6
20241113,141100,665715800,6770,6770,6770,6770,0
20241113,141000,665715800,6770,6770,6770,6770,0
20241113,140900,665715800,6770,6770,6770,6770,2
20241113,140800,665702260,6770,6760,6770,6760,205
20241113,140700,664314980,6760,6750,6760,6750,482
20241113,140600,661057420,6750,6740,6750,6740,548
20241113,140500,657361830,6730,6730,6730,6730,100
20241113,140400,656688830,6730,6730,6730,6730,0
20241113,140300,656688830,6730,6730,6730,6730,0
20241113,140200,656688830,6730,6720,6730,6720,380
20241113,140100,654134630,6720,6720,6720,6720,0
20241113,140000,654134630,6720,6720,6720,6720,10
20241113,135900,654067430,6720,6740,6740,6720,330
20241113,135800,651849230,6740,6740,6750,6740,313
20241113,135700,649737080,6740,6740,6740,6740,48
20241113,135600,649413560,6730,6690,6740,6690,607
20241113,135500,645337010,6690,6690,6690,6680,2283
20241113,135400,630066310,6710,6690,6710,6690,625
20241113,135300,625878780,6680,6710,6710,6670,9594
20241113,135200,561771680,6720,6720,6720,6720,4
20241113,135100,561744800,6710,6730,6730,6710,1065
20241113,135000,554579170,6730,6730,6730,6730,60
20241113,134900,554175370,6740,6740,6740,6740,0
20241113,134800,554175370,6740,6730,6740,6730,29
20241113,134700,553980190,6740,6750,6760,6730,7638
20241113,134600,502424150,6750,6750,6750,6750,0
20241113,134500,502424150,6750,6750,6750,6750,38
20241113,134400,502167650,6740,6740,6740,6740,42
20241113,134300,501884570,6740,6740,6740,6740,1
20241113,134200,501877830,6730,6730,6730,6730,0
20241113,134100,501877830,6730,6730,6730,6730,87
20241113,134000,501292320,6740,6750,6750,6740,484
20241113,133900,498025420,6760,6760,6760,6760,0
20241113,133800,498025420,6760,6760,6760,6760,2
20241113,133700,498011900,6750,6750,6750,6750,14
20241113,133600,497917400,6760,6760,6760,6760,28
20241113,133500,497728120,6760,6760,6760,6760,7
20241113,133400,497680800,6750,6750,6750,6750,0
20241113,133300,497680800,6750,6750,6750,6750,120
20241113,133200,496870800,6750,6750,6750,6750,0
20241113,133100,496870800,6750,6750,6750,6750,135
20241113,133000,495959550,6750,6740,6750,6740,351
20241113,132900,493590610,6740,6740,6740,6740,0
20241113,132800,493590610,6740,6740,6740,6740,0
20241113,132700,493590610,6740,6730,6740,6730,163
20241113,132600,492492320,6730,6730,6730,6730,0
20241113,132500,492492320,6730,6730,6730,6730,0
20241113,132400,492492320,6730,6730,6730,6730,29
20241113,132300,492297150,6730,6730,6730,6730,0
20241113,132200,492297150,6730,6710,6740,6710,1097
20241113,132100,484928980,6700,6710,6710,6700,1101
20241113,132000,477551580,6710,6720,6720,6710,114
20241113,131900,476786620,6730,6730,6740,6730,374
20241113,131800,474266930,6730,6720,6740,6710,103
20241113,131700,473574130,6740,6710,6740,6710,2799
20241113,131600,454709810,6710,6730,6730,6710,247
20241113,131500,453047840,6710,6720,6730,6710,736
20241113,131400,448099130,6720,6720,6720,6720,0
20241113,131300,448099130,6720,6710,6720,6710,1874
20241113,131200,435515640,6710,6700,6710,6690,966
20241113,131100,429043530,6710,6710,6710,6710,1
20241113,131000,429036820,6710,6700,6710,6700,26
20241113,130900,428862560,6710,6700,6710,6700,53
20241113,130800,428507430,6700,6710,6710,6700,150
20241113,130700,427501930,6710,6710,6710,6710,0
20241113,130600,427501930,6710,6710,6710,6710,1
20241113,130500,427495220,6710,6710,6710,6710,43
20241113,130400,427206690,6710,6710,6710,6710,0
20241113,130300,427206690,6710,6710,6710,6710,119
20241113,130200,426408200,6720,6720,6720,6720,2
20241113,130100,426394760,6720,6710,6720,6710,59
20241113,130000,425998860,6700,6700,6700,6700,499
20241113,125900,422655560,6710,6710,6710,6710,2
20241113,125800,422642140,6720,6720,6720,6720,50
20241113,125700,422306140,6700,6720,6720,6700,902
20241113,125600,416262700,6710,6710,6710,6710,1589
20241113,125500,405600510,6720,6720,6720,6720,2
20241113,125400,405587070,6720,6720,6720,6720,10
20241113,125300,405519870,6720,6720,6720,6720,3
20241113,125200,405499710,6720,6720,6720,6720,0
20241113,125100,405499710,6720,6720,6720,6720,500
20241113,125000,402139710,6710,6710,6710,6710,42
20241113,124900,401857890,6710,6710,6720,6710,31
20241113,124800,401649870,6710,6710,6710,6710,30
20241113,124700,401448570,6720,6720,6720,6720,759
20241113,124600,396348090,6730,6730,6730,6720,718
20241113,124500,391523050,6730,6730,6730,6730,3
20241113,124400,391502860,6730,6730,6730,6730,0
20241113,124300,391502860,6730,6730,6730,6730,1
20241113,124200,391496130,6730,6730,6730,6730,1
20241113,124100,391489400,6730,6730,6730,6730,15
20241113,124000,391388450,6720,6720,6720,6720,0
20241113,123900,391388450,6720,6720,6720,6720,400
20241113,123800,388700450,6740,6740,6740,6730,1897
20241113,123700,375927670,6740,6740,6740,6740,0
20241113,123600,375927670,6740,6750,6750,6740,439
20241113,123500,372964810,6740,6740,6740,6740,369
20241113,123400,370477750,6740,6740,6740,6740,0
20241113,123300,370477750,6740,6750,6750,6740,400
20241113,123200,367781220,6760,6760,6760,6760,0
20241113,123100,367781220,6760,6760,6760,6760,63
20241113,123000,367355340,6750,6750,6750,6750,437
20241113,122900,364405590,6750,6750,6750,6750,0
20241113,122800,364405590,6750,6750,6750,6750,97
20241113,122700,363750840,6760,6760,6760,6750,384
20241113,122600,361155770,6750,6750,6750,6750,40
20241113,122500,360885770,6750,6750,6750,6750,1
20241113,122400,360879020,6750,6750,6750,6750,6
20241113,122300,360838520,6750,6750,6750,6750,193
20241113,122200,359535770,6760,6760,6760,6760,0
20241113,122100,359535770,6760,6760,6760,6760,0
20241113,122000,359535770,6760,6740,6760,6740,2
20241113,121900,359522270,6750,6740,6750,6740,489
20241113,121800,356224610,6740,6740,6740,6740,50
20241113,121700,355887610,6750,6750,6750,6750,2
20241113,121600,355874110,6750,6750,6750,6750,0
20241113,121500,355874110,6750,6750,6750,6750,7
20241113,121400,355826860,6750,6740,6750,6740,505
20241113,121300,352418710,6750,6760,6760,6750,405
20241113,121200,349684530,6790,6790,6790,6790,0
20241113,121100,349684530,6790,6790,6790,6790,0
20241113,121000,349684530,6790,6790,6790,6790,2
20241113,120900,349670950,6790,6790,6790,6790,0
20241113,120800,349670950,6790,6790,6790,6790,0
20241113,120700,349670950,6790,6790,6790,6790,0
20241113,120600,349670950,6790,6790,6790,6790,2
20241113,120500,349657370,6790,6790,6790,6790,0
20241113,120400,349657370,6790,6790,6790,6790,0
20241113,120300,349657370,6790,6790,6790,6790,3
20241113,120200,349637000,6790,6740,6790,6740,1556
20241113,120100,339119660,6740,6740,6740,6730,16
20241113,120000,339011830,6740,6740,6740,6740,0
20241113,115900,339011830,6740,6740,6740,6740,2
20241113,115800,338998350,6740,6740,6740,6740,0
20241113,115700,338998350,6740,6740,6740,6740,10
20241113,115600,338930950,6740,6740,6740,6740,2
20241113,115500,338917470,6740,6740,6740,6740,10
20241113,115400,338850070,6740,6740,6740,6740,0
20241113,115300,338850070,6740,6740,6740,6740,0
20241113,115200,338850070,6740,6730,6740,6730,27
20241113,115100,338668350,6740,6740,6740,6740,0
20241113,115000,338668350,6740,6740,6740,6740,0
20241113,114900,338668350,6740,6760,6760,6740,496
20241113,114800,335325270,6760,6760,6760,6760,0
20241113,114700,335325270,6760,6760,6760,6760,0
20241113,114600,335325270,6760,6760,6760,6760,10
20241113,114500,335257670,6760,6760,6760,6760,2
20241113,114400,335244150,6760,6760,6760,6760,32
20241113,114300,335027830,6740,6740,6740,6740,1
20241113,114200,335021090,6750,6750,6750,6750,30
20241113,114100,334818590,6750,6750,6750,6750,0
20241113,114000,334818590,6750,6750,6750,6750,243
20241113,113900,333178340,6750,6750,6750,6750,0
20241113,113800,333178340,6750,6750,6750,6750,100
20241113,113700,332503340,6750,6750,6750,6750,195
20241113,113600,331187090,6750,6750,6750,6750,151
20241113,113500,330167840,6750,6750,6750,6750,63
20241113,113400,329742590,6750,6750,6750,6750,1
20241113,113300,329735840,6760,6750,6760,6740,126
20241113,113200,328885000,6760,6760,6760,6760,67
20241113,113100,328432080,6760,6760,6760,6760,2
20241113,113000,328418560,6760,6760,6760,6760,58
20241113,112900,328026480,6760,6760,6760,6760,0
20241113,112800,328026480,6760,6760,6760,6760,61
20241113,112700,327614120,6760,6760,6760,6760,0
20241113,112600,327614120,6760,6760,6760,6760,233
20241113,112500,326039040,6760,6760,6760,6760,0
20241113,112400,326039040,6760,6760,6760,6760,68
20241113,112300,325579360,6770,6760,6770,6760,306
20241113,112200,323510700,6770,6770,6770,6770,2
20241113,112100,323497160,6780,6770,6780,6770,78
20241113,112000,322968520,6760,6760,6760,6760,0
20241113,111900,322968520,6760,6780,6780,6760,116
20241113,111800,322183150,6780,6790,6790,6780,130
20241113,111700,321301590,6780,6790,6790,6780,358
20241113,111600,318874340,6790,6790,6790,6790,38
20241113,111500,318616320,6790,6800,6800,6790,51
20241113,111400,318270010,6790,6790,6790,6790,1
20241113,111300,318263220,6790,6790,6790,6790,2
20241113,111200,318249640,6790,6790,6790,6790,47
20241113,111100,317930510,6790,6790,6790,6790,10
20241113,111000,317862610,6790,6790,6790,6790,2
20241113,110900,317849030,6800,6790,6800,6790,4
20241113,110800,317821840,6780,6780,6780,6780,50
20241113,110700,317482840,6800,6790,6800,6790,34
20241113,110600,317251670,6790,6790,6790,6790,0
20241113,110500,317251670,6790,6790,6790,6790,29
20241113,110400,317054760,6790,6790,6790,6790,0
20241113,110300,317054760,6790,6790,6790,6790,257
20241113,110200,315309730,6790,6790,6790,6790,2
20241113,110100,315296150,6800,6810,6810,6800,751
20241113,110000,310189320,6800,6810,6810,6800,704
20241113,105900,305395280,6810,6810,6810,6810,25
20241113,105800,305225030,6800,6800,6800,6800,8
20241113,105700,305170630,6800,6800,6800,6800,700
20241113,105600,300410630,6800,6800,6800,6800,15
20241113,105500,300308630,6810,6790,6810,6790,18
20241113,105400,300186120,6790,6790,6790,6790,0
20241113,105300,300186120,6790,6790,6790,6790,2
20241113,105200,300172540,6800,6800,6800,6800,3
20241113,105100,300152140,6800,6800,6800,6800,764
20241113,105000,294956940,6800,6800,6800,6800,37
20241113,104900,294705340,6790,6800,6800,6790,7
20241113,104800,294657790,6810,6810,6810,6810,1
20241113,104700,294650980,6800,6810,6810,6800,31
20241113,104600,294439950,6800,6800,6810,6800,635
20241113,104500,290121370,6800,6790,6800,6780,185
20241113,104400,288865070,6780,6770,6780,6770,691
20241113,104300,284180150,6770,6770,6780,6770,375
20241113,104200,281639570,6770,6770,6770,6770,128
20241113,104100,280773010,6750,6750,6750,6750,0
20241113,104000,280773010,6750,6760,6770,6750,105
20241113,103900,280063320,6770,6770,6770,6750,998
20241113,103800,273312450,6760,6760,6760,6760,0
20241113,103700,273312450,6760,6760,6760,6760,457
20241113,103600,270223130,6750,6750,6750,6750,0
20241113,103500,270223130,6750,6750,6760,6750,98
20241113,103400,269561550,6750,6750,6750,6750,54
20241113,103300,269197050,6760,6760,6760,6760,1
20241113,103200,269190290,6760,6760,6760,6760,36
20241113,103100,268946930,6770,6770,6770,6770,28
20241113,103000,268757370,6760,6770,6770,6760,11
20241113,102900,268683000,6770,6770,6770,6770,59
20241113,102800,268283570,6750,6750,6750,6750,200
20241113,102700,266933570,6770,6760,6770,6760,379
20241113,102600,264369170,6750,6750,6750,6750,20
20241113,102500,264234170,6750,6760,6760,6750,1037
20241113,102400,257233050,6760,6770,6780,6760,371
20241113,102300,254720810,6770,6770,6780,6770,1178
20241113,102200,246739750,6770,6770,6770,6770,114
20241113,102100,245967970,6780,6780,6780,6780,165
20241113,102000,244849270,6780,6780,6780,6780,71
20241113,101900,244367890,6760,6760,6760,6760,600
20241113,101800,240311890,6780,6770,6780,6760,1415
20241113,101700,230730460,6770,6780,6780,6770,106
20241113,101600,230012120,6780,6780,6780,6780,0
20241113,101500,230012120,6780,6780,6780,6780,98
20241113,101400,229347680,6790,6790,6790,6790,63
20241113,101300,228919910,6780,6790,6790,6780,242
20241113,101200,227278670,6790,6790,6790,6780,115
20241113,101100,226498400,6760,6780,6800,6760,437
20241113,101000,223538510,6780,6760,6780,6760,380
20241113,100900,220966940,6760,6770,6780,6760,571
20241113,100800,217101520,6770,6770,6770,6770,5
20241113,100700,217067670,6770,6770,6770,6770,2
20241113,100600,217054130,6770,6770,6770,6760,298
20241113,100500,215037010,6780,6780,6780,6780,63
20241113,100400,214609870,6790,6800,6800,6780,328
20241113,100300,212383180,6800,6800,6800,6800,1
20241113,100200,212376380,6800,6790,6800,6790,841
20241113,100100,206658270,6790,6790,6800,6790,264
20241113,100000,204865380,6790,6790,6790,6790,138
20241113,095900,203928360,6780,6780,6780,6780,0
20241113,095800,203928360,6780,6790,6790,6780,275
20241113,095700,202063750,6800,6800,6800,6800,5
20241113,095600,202029750,6790,6790,6790,6790,2
20241113,095500,202016170,6790,6790,6800,6790,1342
20241113,095400,192903890,6780,6780,6780,6780,98
20241113,095300,192239450,6780,6780,6780,6780,117
20241113,095200,191446190,6780,6780,6780,6780,200
20241113,095100,190090190,6770,6770,6770,6770,813
20241113,095000,184586180,6770,6780,6780,6770,67
20241113,094900,184132390,6780,6780,6780,6780,3
20241113,094800,184112050,6780,6780,6780,6780,60
20241113,094700,183705250,6780,6780,6780,6780,361
20241113,094600,181257670,6780,6790,6790,6780,127
20241113,094500,180396600,6780,6780,6780,6780,506
20241113,094400,176965920,6780,6790,6790,6780,10
20241113,094300,176898110,6790,6790,6790,6790,20
20241113,094200,176762310,6790,6790,6790,6790,489
20241113,094100,173442000,6780,6790,6790,6780,263
20241113,094000,171658760,6780,6780,6780,6780,0
20241113,093900,171658760,6780,6790,6790,6780,25
20241113,093800,171489240,6790,6790,6790,6790,1861
20241113,093700,158853050,6820,6790,6820,6780,201
20241113,093600,157490210,6790,6800,6800,6790,305
20241113,093500,155419150,6800,6780,6840,6780,3281
20241113,093400,133167070,6780,6780,6780,6780,0
20241113,093300,133167070,6780,6770,6780,6770,1200
20241113,093200,125042210,6750,6750,6750,6750,23
20241113,093100,124886960,6750,6750,6750,6750,2729
20241113,093000,106466210,6740,6720,6740,6720,476
20241113,092900,103265170,6740,6740,6740,6740,49
20241113,092800,102934910,6740,6740,6750,6740,129
20241113,092700,102065430,6750,6740,6750,6740,502
20241113,092600,98681940,6740,6720,6740,6720,205
20241113,092500,97301000,6720,6720,6720,6720,0
20241113,092400,97301000,6720,6740,6740,6720,686
20241113,092300,92681860,6750,6750,6750,6750,0
20241113,092200,92681860,6750,6750,6750,6750,0
20241113,092100,92681860,6750,6750,6760,6730,797
20241113,092000,87304630,6750,6750,6750,6750,115
20241113,091900,86528380,6750,6760,6760,6750,84
20241113,091800,85961240,6760,6770,6770,6760,1206
20241113,091700,77806990,6770,6790,6790,6770,295
20241113,091600,75806720,6790,6770,6800,6770,496
20241113,091500,72443080,6770,6780,6780,6770,76
20241113,091400,71927810,6780,6800,6800,6780,29
20241113,091300,71731130,6800,6800,6800,6800,0
20241113,091200,71731130,6800,6800,6800,6800,10
20241113,091100,71663130,6790,6800,6800,6790,282
20241113,091000,69748130,6800,6830,6830,6800,1586
20241113,090900,58940590,6820,6830,6830,6820,175
20241113,090800,57745760,6820,6860,6860,6820,2292
20241113,090700,42043380,6860,6840,6860,6840,182
20241113,090600,40796970,6840,6820,6850,6810,442
20241113,090500,37776160,6820,6800,6820,6800,403
20241113,090400,35030990,6800,6800,6800,6790,135
20241113,090300,34113090,6800,6780,6800,6780,1672
20241113,090200,22765760,6770,6770,6790,6770,191
20241113,090100,21471810,6770,6810,6820,6770,715
20241113,090000,16624550,6820,6650,6820,6650,2498