KissMeData/060590/min/candle-20241125.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241125,194300,618134280,6950,6950,6950,6950,3563
20241125,194200,618134280,6950,6950,6950,6950,0
20241125,194100,618134280,6950,6950,6950,6950,0
20241125,194000,618134280,6950,6950,6950,6950,0
20241125,193900,618134280,6950,6950,6950,6950,0
20241125,193800,618134280,6950,6950,6950,6950,0
20241125,193700,618134280,6950,6950,6950,6950,0
20241125,193600,618134280,6950,6950,6950,6950,0
20241125,193500,618134280,6950,6950,6950,6950,0
20241125,193400,618134280,6950,6950,6950,6950,0
20241125,193300,618134280,6950,6950,6950,6950,0
20241125,193200,618134280,6950,6950,6950,6950,0
20241125,193100,618134280,6950,6950,6950,6950,0
20241125,193000,618134280,6950,6950,6950,6950,0
20241125,192900,618134280,6950,6950,6950,6950,0
20241125,192800,618134280,6950,6950,6950,6950,0
20241125,192700,618134280,6950,6950,6950,6950,0
20241125,192600,618134280,6950,6950,6950,6950,0
20241125,192500,618134280,6950,6950,6950,6950,0
20241125,192400,618134280,6950,6950,6950,6950,0
20241125,192300,618134280,6950,6950,6950,6950,0
20241125,192200,618134280,6950,6950,6950,6950,0
20241125,192100,618134280,6950,6950,6950,6950,0
20241125,192000,618134280,6950,6950,6950,6950,0
20241125,191900,618134280,6950,6950,6950,6950,0
20241125,191800,618134280,6950,6950,6950,6950,0
20241125,191700,618134280,6950,6950,6950,6950,0
20241125,191600,618134280,6950,6950,6950,6950,0
20241125,191500,618134280,6950,6950,6950,6950,0
20241125,191400,618134280,6950,6950,6950,6950,0
20241125,191300,618134280,6950,6950,6950,6950,3563
20241125,191200,618134280,6950,6950,6950,6950,0
20241125,191100,618134280,6950,6950,6950,6950,0
20241125,191000,618134280,6950,6950,6950,6950,0
20241125,190900,618134280,6950,6950,6950,6950,0
20241125,190800,618134280,6950,6950,6950,6950,0
20241125,190700,618134280,6950,6950,6950,6950,0
20241125,190600,618134280,6950,6950,6950,6950,0
20241125,190500,618134280,6950,6950,6950,6950,0
20241125,190400,618134280,6950,6950,6950,6950,0
20241125,190300,618134280,6950,6950,6950,6950,0
20241125,190200,618134280,6950,6950,6950,6950,0
20241125,190100,618134280,6950,6950,6950,6950,0
20241125,190000,618134280,6950,6950,6950,6950,0
20241125,185900,618134280,6950,6950,6950,6950,0
20241125,185800,618134280,6950,6950,6950,6950,0
20241125,185700,618134280,6950,6950,6950,6950,0
20241125,185600,618134280,6950,6950,6950,6950,0
20241125,185500,618134280,6950,6950,6950,6950,0
20241125,185400,618134280,6950,6950,6950,6950,0
20241125,185300,618134280,6950,6950,6950,6950,0
20241125,185200,618134280,6950,6950,6950,6950,0
20241125,185100,618134280,6950,6950,6950,6950,0
20241125,185000,618134280,6950,6950,6950,6950,0
20241125,184900,618134280,6950,6950,6950,6950,0
20241125,184800,618134280,6950,6950,6950,6950,0
20241125,184700,618134280,6950,6950,6950,6950,0
20241125,184600,618134280,6950,6950,6950,6950,0
20241125,184500,618134280,6950,6950,6950,6950,0
20241125,184400,618134280,6950,6950,6950,6950,0
20241125,184300,618134280,6950,6950,6950,6950,3563
20241125,184200,618134280,6950,6950,6950,6950,0
20241125,184100,618134280,6950,6950,6950,6950,0
20241125,184000,618134280,6950,6950,6950,6950,0
20241125,183900,618134280,6950,6950,6950,6950,0
20241125,183800,618134280,6950,6950,6950,6950,0
20241125,183700,618134280,6950,6950,6950,6950,0
20241125,183600,618134280,6950,6950,6950,6950,0
20241125,183500,618134280,6950,6950,6950,6950,0
20241125,183400,618134280,6950,6950,6950,6950,0
20241125,183300,618134280,6950,6950,6950,6950,0
20241125,183200,618134280,6950,6950,6950,6950,0
20241125,183100,618134280,6950,6950,6950,6950,0
20241125,183000,618134280,6950,6950,6950,6950,0
20241125,182900,618134280,6950,6950,6950,6950,0
20241125,182800,618134280,6950,6950,6950,6950,0
20241125,182700,618134280,6950,6950,6950,6950,0
20241125,182600,618134280,6950,6950,6950,6950,0
20241125,182500,618134280,6950,6950,6950,6950,0
20241125,182400,618134280,6950,6950,6950,6950,0
20241125,182300,618134280,6950,6950,6950,6950,0
20241125,182200,618134280,6950,6950,6950,6950,0
20241125,182100,618134280,6950,6950,6950,6950,0
20241125,182000,618134280,6950,6950,6950,6950,0
20241125,181900,618134280,6950,6950,6950,6950,0
20241125,181800,618134280,6950,6950,6950,6950,0
20241125,181700,618134280,6950,6950,6950,6950,0
20241125,181600,618134280,6950,6950,6950,6950,0
20241125,181500,618134280,6950,6950,6950,6950,0
20241125,181400,618134280,6950,6950,6950,6950,0
20241125,181300,618134280,6950,6950,6950,6950,3563
20241125,181200,618134280,6950,6950,6950,6950,0
20241125,181100,618134280,6950,6950,6950,6950,0
20241125,181000,618134280,6950,6950,6950,6950,0
20241125,180900,618134280,6950,6950,6950,6950,0
20241125,180800,618134280,6950,6950,6950,6950,0
20241125,180700,618134280,6950,6950,6950,6950,0
20241125,180600,618134280,6950,6950,6950,6950,0
20241125,180500,618134280,6950,6950,6950,6950,0
20241125,180400,618134280,6950,6950,6950,6950,0
20241125,180300,618134280,6950,6950,6950,6950,0
20241125,180200,618134280,6950,6950,6950,6950,0
20241125,180100,618134280,6950,6950,6950,6950,0
20241125,180000,618134280,6950,6950,6950,6950,0
20241125,175900,618134280,6950,6950,6950,6950,0
20241125,175800,618134280,6950,6950,6950,6950,0
20241125,175700,618134280,6950,6950,6950,6950,0
20241125,175600,618134280,6950,6950,6950,6950,0
20241125,175500,618134280,6950,6950,6950,6950,0
20241125,175400,618134280,6950,6950,6950,6950,0
20241125,175300,618134280,6950,6950,6950,6950,0
20241125,175200,618134280,6950,6950,6950,6950,0
20241125,175100,618134280,6950,6950,6950,6950,0
20241125,175000,618134280,6950,6950,6950,6950,0
20241125,174900,618134280,6950,6950,6950,6950,0
20241125,174800,618134280,6950,6950,6950,6950,0
20241125,174700,618134280,6950,6950,6950,6950,0
20241125,174600,618134280,6950,6950,6950,6950,0
20241125,174500,618134280,6950,6950,6950,6950,0
20241125,174400,618134280,6950,6950,6950,6950,0
20241125,174300,618134280,6950,6950,6950,6950,3563
20241125,174200,618134280,6950,6950,6950,6950,0
20241125,174100,618134280,6950,6950,6950,6950,0
20241125,174000,618134280,6950,6950,6950,6950,0
20241125,173900,618134280,6950,6950,6950,6950,0
20241125,173800,618134280,6950,6950,6950,6950,0
20241125,173700,618134280,6950,6950,6950,6950,0
20241125,173600,618134280,6950,6950,6950,6950,0
20241125,173500,618134280,6950,6950,6950,6950,0
20241125,173400,618134280,6950,6950,6950,6950,0
20241125,173300,618134280,6950,6950,6950,6950,0
20241125,173200,618134280,6950,6950,6950,6950,0
20241125,173100,618134280,6950,6950,6950,6950,0
20241125,173000,618134280,6950,6950,6950,6950,0
20241125,172900,618134280,6950,6950,6950,6950,0
20241125,172800,618134280,6950,6950,6950,6950,0
20241125,172700,618134280,6950,6950,6950,6950,0
20241125,172600,618134280,6950,6950,6950,6950,0
20241125,172500,618134280,6950,6950,6950,6950,0
20241125,172400,618134280,6950,6950,6950,6950,0
20241125,172300,618134280,6950,6950,6950,6950,0
20241125,172200,618134280,6950,6950,6950,6950,0
20241125,172100,618134280,6950,6950,6950,6950,0
20241125,172000,618134280,6950,6950,6950,6950,0
20241125,171900,618134280,6950,6950,6950,6950,0
20241125,171800,618134280,6950,6950,6950,6950,0
20241125,171700,618134280,6950,6950,6950,6950,0
20241125,171600,618134280,6950,6950,6950,6950,0
20241125,171500,618134280,6950,6950,6950,6950,0
20241125,171400,618134280,6950,6950,6950,6950,0
20241125,171300,618134280,6950,6950,6950,6950,3563
20241125,171200,618134280,6950,6950,6950,6950,0
20241125,171100,618134280,6950,6950,6950,6950,0
20241125,171000,618134280,6950,6950,6950,6950,0
20241125,170900,618134280,6950,6950,6950,6950,0
20241125,170800,618134280,6950,6950,6950,6950,0
20241125,170700,618134280,6950,6950,6950,6950,0
20241125,170600,618134280,6950,6950,6950,6950,0
20241125,170500,618134280,6950,6950,6950,6950,0
20241125,170400,618134280,6950,6950,6950,6950,0
20241125,170300,618134280,6950,6950,6950,6950,0
20241125,170200,618134280,6950,6950,6950,6950,0
20241125,170100,618134280,6950,6950,6950,6950,0
20241125,170000,618134280,6950,6950,6950,6950,0
20241125,165900,618134280,6950,6950,6950,6950,0
20241125,165800,618134280,6950,6950,6950,6950,0
20241125,165700,618134280,6950,6950,6950,6950,0
20241125,165600,618134280,6950,6950,6950,6950,0
20241125,165500,618134280,6950,6950,6950,6950,0
20241125,165400,618134280,6950,6950,6950,6950,0
20241125,165300,618134280,6950,6950,6950,6950,0
20241125,165200,618134280,6950,6950,6950,6950,0
20241125,165100,618134280,6950,6950,6950,6950,0
20241125,165000,618134280,6950,6950,6950,6950,0
20241125,164900,618134280,6950,6950,6950,6950,0
20241125,164800,618134280,6950,6950,6950,6950,0
20241125,164700,618134280,6950,6950,6950,6950,0
20241125,164600,618134280,6950,6950,6950,6950,0
20241125,164500,618134280,6950,6950,6950,6950,0
20241125,164400,618134280,6950,6950,6950,6950,0
20241125,164300,618134280,6950,6950,6950,6950,3563
20241125,164200,618134280,6950,6950,6950,6950,0
20241125,164100,618134280,6950,6950,6950,6950,0
20241125,164000,618134280,6950,6950,6950,6950,0
20241125,163900,618134280,6950,6950,6950,6950,0
20241125,163800,618134280,6950,6950,6950,6950,0
20241125,163700,618134280,6950,6950,6950,6950,0
20241125,163600,618134280,6950,6950,6950,6950,0
20241125,163500,618134280,6950,6950,6950,6950,0
20241125,163400,618134280,6950,6950,6950,6950,0
20241125,163300,618134280,6950,6950,6950,6950,0
20241125,163200,618134280,6950,6950,6950,6950,0
20241125,163100,618134280,6950,6950,6950,6950,0
20241125,163000,618134280,6950,6950,6950,6950,0
20241125,162900,618134280,6950,6950,6950,6950,0
20241125,162800,618134280,6950,6950,6950,6950,0
20241125,162700,618134280,6950,6950,6950,6950,0
20241125,162600,618134280,6950,6950,6950,6950,0
20241125,162500,618134280,6950,6950,6950,6950,0
20241125,162400,618134280,6950,6950,6950,6950,0
20241125,162300,618134280,6950,6950,6950,6950,0
20241125,162200,618134280,6950,6950,6950,6950,0
20241125,162100,618134280,6950,6950,6950,6950,0
20241125,162000,618134280,6950,6950,6950,6950,0
20241125,161900,618134280,6950,6950,6950,6950,0
20241125,161800,618134280,6950,6950,6950,6950,0
20241125,161700,618134280,6950,6950,6950,6950,0
20241125,161600,618134280,6950,6950,6950,6950,0
20241125,161500,618134280,6950,6950,6950,6950,0
20241125,161400,618134280,6950,6950,6950,6950,0
20241125,161300,618134280,6950,6950,6950,6950,3563
20241125,161200,618134280,6950,6950,6950,6950,0
20241125,161100,618134280,6950,6950,6950,6950,0
20241125,161000,618134280,6950,6950,6950,6950,0
20241125,160900,618134280,6950,6950,6950,6950,0
20241125,160800,618134280,6950,6950,6950,6950,0
20241125,160700,618134280,6950,6950,6950,6950,0
20241125,160600,618134280,6950,6950,6950,6950,0
20241125,160500,618134280,6950,6950,6950,6950,0
20241125,160400,618134280,6950,6950,6950,6950,0
20241125,160300,618134280,6950,6950,6950,6950,0
20241125,160200,618134280,6950,6950,6950,6950,0
20241125,160100,618134280,6950,6950,6950,6950,0
20241125,160000,618134280,6950,6950,6950,6950,0
20241125,155900,618134280,6950,6950,6950,6950,0
20241125,155800,618134280,6950,6950,6950,6950,0
20241125,155700,618134280,6950,6950,6950,6950,0
20241125,155600,618134280,6950,6950,6950,6950,0
20241125,155500,618134280,6950,6950,6950,6950,0
20241125,155400,618134280,6950,6950,6950,6950,0
20241125,155300,618134280,6950,6950,6950,6950,0
20241125,155200,618134280,6950,6950,6950,6950,0
20241125,155100,618134280,6950,6950,6950,6950,0
20241125,155000,618134280,6950,6950,6950,6950,0
20241125,154900,618134280,6950,6950,6950,6950,0
20241125,154800,618134280,6950,6950,6950,6950,0
20241125,154700,618134280,6950,6950,6950,6950,0
20241125,154600,618134280,6950,6950,6950,6950,0
20241125,154500,618134280,6950,6950,6950,6950,0
20241125,154400,618134280,6950,6950,6950,6950,0
20241125,154300,618134280,6950,6950,6950,6950,3563
20241125,154200,618134280,6950,6950,6950,6950,0
20241125,154100,618134280,6950,6950,6950,6950,0
20241125,154000,618134280,6950,6950,6950,6950,0
20241125,153900,618134280,6950,6950,6950,6950,0
20241125,153800,618134280,6950,6950,6950,6950,0
20241125,153700,618134280,6950,6950,6950,6950,0
20241125,153600,618134280,6950,6950,6950,6950,0
20241125,153500,618134280,6950,6950,6950,6950,0
20241125,153400,618134280,6950,6950,6950,6950,0
20241125,153300,618134280,6950,6950,6950,6950,0
20241125,153200,618134280,6950,6950,6950,6950,0
20241125,153100,618134280,6950,6950,6950,6950,0
20241125,153000,618134280,6950,6950,6950,6950,3563
20241125,152900,593371430,6990,6990,6990,6990,0
20241125,152800,593371430,6990,6990,6990,6990,0
20241125,152700,593371430,6990,6990,6990,6990,0
20241125,152600,593371430,6990,6990,6990,6990,0
20241125,152500,593371430,6990,6990,6990,6990,0
20241125,152400,593371430,6990,6990,6990,6990,0
20241125,152300,593371430,6990,6990,6990,6990,0
20241125,152200,593371430,6990,6990,6990,6990,0
20241125,152100,593371430,6990,6990,6990,6990,0
20241125,152000,593371430,6990,6990,6990,6990,0
20241125,151900,593371430,6990,6990,6990,6990,5
20241125,151800,593336480,6970,6980,6980,6970,304
20241125,151700,591217550,6980,7000,7000,6980,40
20241125,151600,590938330,6970,6970,6970,6970,0
20241125,151500,590938330,6970,6970,6970,6970,0
20241125,151400,590938330,6970,6970,6970,6970,0
20241125,151300,590938330,6970,6970,6970,6970,0
20241125,151200,590938330,6970,6990,6990,6970,1000
20241125,151100,583958440,7000,7000,7000,7000,10
20241125,151000,583888440,7000,7000,7000,7000,0
20241125,150900,583888440,7000,7000,7000,7000,0
20241125,150800,583888440,7000,7000,7000,7000,10
20241125,150700,583818440,7000,7000,7000,7000,8
20241125,150600,583762440,6990,6990,6990,6990,167
20241125,150500,582595110,7000,7000,7000,7000,100
20241125,150400,581895110,7000,7000,7000,7000,0
20241125,150300,581895110,7000,6990,7000,6990,507
20241125,150200,578351040,7010,7000,7010,7000,242
20241125,150100,576657030,7010,7010,7010,7010,0
20241125,150000,576657030,7010,7010,7010,7010,7
20241125,145900,576607960,6980,7010,7010,6980,230
20241125,145800,574998380,7010,7010,7010,7010,1
20241125,145700,574991370,7000,7000,7000,7000,100
20241125,145600,574291370,7000,6990,7000,6970,1502
20241125,145500,563816190,6990,7000,7000,6990,542
20241125,145400,560027210,7000,7000,7000,7000,110
20241125,145300,559257210,6980,6980,6980,6980,0
20241125,145200,559257210,6980,6980,6980,6980,300
20241125,145100,557163210,6980,7010,7010,6980,293
20241125,145000,555117970,6980,6980,6980,6980,0
20241125,144900,555117970,6980,6980,6980,6980,0
20241125,144800,555117970,6980,6980,6980,6980,0
20241125,144700,555117970,6980,6980,6980,6980,0
20241125,144600,555117970,6980,7010,7010,6980,148
20241125,144500,554084900,6970,6970,6970,6970,0
20241125,144400,554084900,6970,6970,6970,6970,0
20241125,144300,554084900,6970,7020,7020,6970,101
20241125,144200,553380830,6970,6970,6970,6970,80
20241125,144100,552823230,7020,7020,7020,7020,0
20241125,144000,552823230,7020,7020,7020,7020,0
20241125,143900,552823230,7020,7020,7020,7020,0
20241125,143800,552823230,7020,7020,7020,7020,0
20241125,143700,552823230,7020,7020,7020,7020,2
20241125,143600,552809190,7020,7020,7020,7020,1
20241125,143500,552802170,7020,7020,7020,7020,0
20241125,143400,552802170,7020,7020,7020,7020,294
20241125,143300,550738290,7020,7020,7020,7020,1
20241125,143200,550731270,7020,7020,7020,7020,0
20241125,143100,550731270,7020,7020,7020,7020,1
20241125,143000,550724250,7020,7020,7020,7020,0
20241125,142900,550724250,7020,6970,7020,6970,27
20241125,142800,550535910,7020,7020,7020,7020,5
20241125,142700,550500810,6980,6980,6980,6980,0
20241125,142600,550500810,6980,6980,6980,6980,199
20241125,142500,549111790,6980,6980,6980,6980,0
20241125,142400,549111790,6980,6980,6980,6980,0
20241125,142300,549111790,6980,6980,6980,6980,25
20241125,142200,548937290,7020,6990,7020,6990,38
20241125,142100,548671610,7030,7010,7030,7010,19
20241125,142000,548538290,7010,7010,7010,7010,0
20241125,141900,548538290,7010,7010,7010,7010,0
20241125,141800,548538290,7010,7010,7010,7010,0
20241125,141700,548538290,7010,7010,7010,7010,1
20241125,141600,548531280,7020,7020,7020,7020,0
20241125,141500,548531280,7020,7020,7020,7020,0
20241125,141400,548531280,7020,7020,7020,7020,0
20241125,141300,548531280,7020,7020,7020,7020,0
20241125,141200,548531280,7020,7020,7020,7020,0
20241125,141100,548531280,7020,7020,7020,7020,0
20241125,141000,548531280,7020,7020,7020,7020,0
20241125,140900,548531280,7020,7020,7020,7020,1
20241125,140800,548524260,7020,7020,7020,7020,0
20241125,140700,548524260,7020,7020,7020,7020,0
20241125,140600,548524260,7020,7020,7020,7020,1
20241125,140500,548517240,7030,7030,7030,7030,0
20241125,140400,548517240,7030,7030,7030,7030,0
20241125,140300,548517240,7030,6990,7030,6990,662
20241125,140200,543888110,7000,7000,7000,7000,3
20241125,140100,543867110,7000,7040,7040,7000,201
20241125,140000,542460070,7010,7010,7010,7010,3
20241125,135900,542439040,7040,7040,7040,7040,0
20241125,135800,542439040,7040,7040,7040,7040,0
20241125,135700,542439040,7040,7040,7040,7040,0
20241125,135600,542439040,7040,7010,7040,7010,5
20241125,135500,542403900,7040,7040,7040,7040,1
20241125,135400,542396860,7040,7040,7040,7040,0
20241125,135300,542396860,7040,7040,7040,7040,0
20241125,135200,542396860,7040,7040,7040,7040,0
20241125,135100,542396860,7040,7040,7040,7040,0
20241125,135000,542396860,7040,7040,7040,7040,14
20241125,134900,542298300,7040,7040,7040,7040,144
20241125,134800,541284540,7040,7050,7060,6980,2272
20241125,134700,525377050,7040,7020,7040,7020,335
20241125,134600,523021220,7020,7020,7020,7020,0
20241125,134500,523021220,7020,7020,7020,7020,0
20241125,134400,523021220,7020,7020,7020,7020,0
20241125,134300,523021220,7020,7020,7020,7020,0
20241125,134200,523021220,7020,7020,7020,7020,1
20241125,134100,523014200,7020,7020,7020,7020,0
20241125,134000,523014200,7020,6980,7020,6980,455
20241125,133900,519838210,6980,6980,6980,6980,89
20241125,133800,519216990,7010,7010,7010,7010,0
20241125,133700,519216990,7010,7010,7010,7010,0
20241125,133600,519216990,7010,7010,7010,7010,1
20241125,133500,519209980,7010,7010,7010,7010,1
20241125,133400,519202970,7010,7010,7010,7010,0
20241125,133300,519202970,7010,7010,7010,7010,3
20241125,133200,519181940,7020,7020,7020,7020,0
20241125,133100,519181940,7020,7010,7020,7010,2
20241125,133000,519167910,7010,7010,7010,7010,0
20241125,132900,519167910,7010,7010,7010,7010,0
20241125,132800,519167910,7010,7010,7010,7010,1
20241125,132700,519160900,7020,7020,7020,7020,0
20241125,132600,519160900,7020,7020,7020,7020,0
20241125,132500,519160900,7020,7020,7020,7020,1
20241125,132400,519153880,7020,7000,7020,7000,71
20241125,132300,518656550,7000,6990,7000,6990,2000
20241125,132200,504665500,6990,6990,6990,6990,40
20241125,132100,504385900,6990,6960,6990,6960,4000
20241125,132000,476445360,6960,6960,6960,6960,16
20241125,131900,476334000,6970,6970,6970,6970,0
20241125,131800,476334000,6970,6970,6970,6970,0
20241125,131700,476334000,6970,6970,6970,6970,0
20241125,131600,476334000,6970,6970,6970,6970,0
20241125,131500,476334000,6970,6970,6970,6970,0
20241125,131400,476334000,6970,6970,6970,6970,1
20241125,131300,476327030,6970,6970,6970,6970,2
20241125,131200,476313090,6960,6960,6970,6950,286
20241125,131100,474322640,6960,6960,6960,6950,15
20241125,131000,474218270,6960,6960,6960,6960,0
20241125,130900,474218270,6960,6960,6960,6960,0
20241125,130800,474218270,6960,6960,6960,6960,2
20241125,130700,474204350,6950,6960,6960,6950,3
20241125,130600,474183480,6950,6950,6950,6950,16
20241125,130500,474072280,6970,6950,6970,6950,166
20241125,130400,472918260,6970,6970,6970,6970,0
20241125,130300,472918260,6970,6970,6970,6970,0
20241125,130200,472918260,6970,6970,6970,6970,0
20241125,130100,472918260,6970,6970,6970,6970,0
20241125,130000,472918260,6970,6970,6970,6970,0
20241125,125900,472918260,6970,6970,6970,6970,0
20241125,125800,472918260,6970,6970,6970,6970,0
20241125,125700,472918260,6970,6970,6970,6970,1
20241125,125600,472911290,6940,6970,6970,6940,2
20241125,125500,472897380,6970,6970,6970,6970,0
20241125,125400,472897380,6970,6940,6970,6940,6005
20241125,125300,431060780,6920,6920,6920,6920,0
20241125,125200,431060780,6920,6920,6920,6920,0
20241125,125100,431060780,6920,6920,6920,6920,0
20241125,125000,431060780,6920,6930,6930,6920,250
20241125,124900,429329770,6940,6940,6940,6940,0
20241125,124800,429329770,6940,6940,6940,6940,0
20241125,124700,429329770,6940,6940,6940,6940,0
20241125,124600,429329770,6940,6940,6940,6940,0
20241125,124500,429329770,6940,6940,6940,6930,102
20241125,124400,428622400,6940,6940,6940,6940,1
20241125,124300,428615460,6950,6950,6950,6950,0
20241125,124200,428615460,6950,6950,6950,6950,0
20241125,124100,428615460,6950,6950,6950,6950,0
20241125,124000,428615460,6950,6950,6950,6950,0
20241125,123900,428615460,6950,6950,6950,6950,0
20241125,123800,428615460,6950,6940,6950,6940,5
20241125,123700,428580740,6940,6950,6950,6940,37
20241125,123600,428323860,6940,6950,6950,6940,49
20241125,123500,427983520,6950,6950,6950,6940,40
20241125,123400,427705840,6940,6950,6950,6940,25
20241125,123300,427532190,6950,6950,6950,6950,59
20241125,123200,427122140,6950,6950,6950,6940,5
20241125,123100,427087410,6950,6950,6950,6950,0
20241125,123000,427087410,6950,6930,6950,6930,3
20241125,122900,427066580,6950,6950,6950,6950,0
20241125,122800,427066580,6950,6950,6950,6950,0
20241125,122700,427066580,6950,6950,6950,6950,50
20241125,122600,426719080,6970,6970,6970,6970,0
20241125,122500,426719080,6970,6930,6970,6930,104
20241125,122400,425998200,6970,6970,6970,6970,1
20241125,122300,425991230,6970,6970,6970,6970,0
20241125,122200,425991230,6970,6970,6970,6970,0
20241125,122100,425991230,6970,6970,6970,6970,0
20241125,122000,425991230,6970,6970,6970,6970,0
20241125,121900,425991230,6970,6970,6970,6970,0
20241125,121800,425991230,6970,6970,6970,6970,0
20241125,121700,425991230,6970,6970,6970,6970,0
20241125,121600,425991230,6970,6970,6970,6970,0
20241125,121500,425991230,6970,6970,6970,6970,0
20241125,121400,425991230,6970,6970,6970,6970,2
20241125,121300,425977290,6960,6960,6960,6960,300
20241125,121200,423889290,6960,6960,6960,6960,0
20241125,121100,423889290,6960,6960,6960,6960,0
20241125,121000,423889290,6960,6960,6960,6960,0
20241125,120900,423889290,6960,6960,6960,6960,3
20241125,120800,423868410,6960,6960,6960,6960,0
20241125,120700,423868410,6960,6960,6960,6940,153
20241125,120600,422806250,6950,6950,6950,6950,1197
20241125,120500,414487100,6950,6950,6950,6950,0
20241125,120400,414487100,6950,6950,6950,6950,0
20241125,120300,414487100,6950,6950,6950,6950,0
20241125,120200,414487100,6950,6950,6950,6950,0
20241125,120100,414487100,6950,6950,6950,6950,0
20241125,120000,414487100,6950,6950,6950,6950,0
20241125,115900,414487100,6950,6950,6950,6950,0
20241125,115800,414487100,6950,6950,6950,6950,0
20241125,115700,414487100,6950,6950,6950,6950,2
20241125,115600,414473200,6950,6950,6950,6950,2
20241125,115500,414459300,6950,6930,6950,6920,538
20241125,115400,410725940,6930,6930,6930,6930,500
20241125,115300,407260940,6930,6930,6930,6930,0
20241125,115200,407260940,6930,6930,6930,6930,1
20241125,115100,407254010,6930,6930,6930,6930,0
20241125,115000,407254010,6930,6930,6930,6930,0
20241125,114900,407254010,6930,6930,6930,6930,0
20241125,114800,407254010,6930,6930,6930,6930,1
20241125,114700,407247080,6910,6910,6910,6910,50
20241125,114600,406901580,6930,6930,6930,6930,0
20241125,114500,406901580,6930,6930,6930,6930,0
20241125,114400,406901580,6930,6930,6930,6930,0
20241125,114300,406901580,6930,6930,6930,6930,290
20241125,114200,404891880,6930,6930,6930,6930,100
20241125,114100,404198880,6930,6930,6930,6930,50
20241125,114000,403852380,6930,6930,6930,6930,0
20241125,113900,403852380,6930,6930,6930,6930,0
20241125,113800,403852380,6930,6930,6930,6930,0
20241125,113700,403852380,6930,6930,6930,6930,0
20241125,113600,403852380,6930,6930,6930,6930,0
20241125,113500,403852380,6930,6930,6930,6930,0
20241125,113400,403852380,6930,6930,6930,6930,0
20241125,113300,403852380,6930,6930,6930,6930,0
20241125,113200,403852380,6930,6930,6930,6930,0
20241125,113100,403852380,6930,6930,6930,6930,2
20241125,113000,403838520,6900,6900,6900,6900,0
20241125,112900,403838520,6900,6900,6900,6900,270
20241125,112800,401975520,6900,6910,6910,6900,100
20241125,112700,401284820,6930,6930,6930,6930,0
20241125,112600,401284820,6930,6930,6930,6930,39
20241125,112500,401014550,6930,6930,6930,6930,61
20241125,112400,400591820,6930,6930,6930,6930,34
20241125,112300,400356200,6900,6900,6900,6900,1
20241125,112200,400349300,6900,6900,6900,6900,0
20241125,112100,400349300,6900,6900,6900,6900,0
20241125,112000,400349300,6900,6900,6900,6900,0
20241125,111900,400349300,6900,6900,6900,6900,60
20241125,111800,399935300,6900,6900,6900,6900,0
20241125,111700,399935300,6900,6900,6900,6900,101
20241125,111600,399238400,6900,6900,6900,6900,0
20241125,111500,399238400,6900,6900,6900,6900,226
20241125,111400,397679000,6930,6930,6930,6930,0
20241125,111300,397679000,6930,6930,6930,6930,0
20241125,111200,397679000,6930,6930,6930,6930,1
20241125,111100,397672070,6900,6900,6900,6900,0
20241125,111000,397672070,6900,6900,6900,6900,4
20241125,110900,397644470,6900,6900,6900,6900,700
20241125,110800,392814470,6890,6910,6910,6890,2604
20241125,110700,374847480,6900,6910,6910,6900,3000
20241125,110600,354139300,6910,6920,6920,6910,1500
20241125,110500,343772130,6910,6910,6910,6910,0
20241125,110400,343772130,6910,6910,6910,6910,0
20241125,110300,343772130,6910,6910,6910,6910,0
20241125,110200,343772130,6910,6920,6920,6910,102
20241125,110100,343067280,6920,6920,6920,6920,0
20241125,110000,343067280,6920,6920,6920,6920,1
20241125,105900,343060360,6970,6970,6970,6970,3
20241125,105800,343039450,6970,6920,6970,6920,103
20241125,105700,342326540,6960,6960,6960,6960,0
20241125,105600,342326540,6960,6960,6960,6960,0
20241125,105500,342326540,6960,6960,6960,6960,2
20241125,105400,342312620,6960,6960,6960,6960,1
20241125,105300,342305660,6970,6970,6970,6970,0
20241125,105200,342305660,6970,6970,6970,6970,0
20241125,105100,342305660,6970,6970,6970,6970,0
20241125,105000,342305660,6970,6970,6970,6970,0
20241125,104900,342305660,6970,6970,6970,6970,0
20241125,104800,342305660,6970,6970,6970,6970,0
20241125,104700,342305660,6970,6970,6970,6970,0
20241125,104600,342305660,6970,6920,6970,6920,12
20241125,104500,342222530,6920,6960,6960,6920,1004
20241125,104400,335274690,6960,6960,6960,6960,100
20241125,104300,334578690,6960,6960,6960,6960,0
20241125,104200,334578690,6960,6920,6960,6910,202
20241125,104100,333182640,6970,6970,6970,6970,0
20241125,104000,333182640,6970,6960,6970,6960,3121
20241125,103900,311460470,6960,6950,6960,6950,332
20241125,103800,309152750,6950,6910,6950,6900,101
20241125,103700,308454930,6960,6960,6960,6960,0
20241125,103600,308454930,6960,6960,6960,6960,5
20241125,103500,308420130,6960,6950,6960,6950,50
20241125,103400,308072530,6950,6950,6950,6950,103
20241125,103300,307356680,6950,6950,6950,6950,0
20241125,103200,307356680,6950,6950,6950,6950,100
20241125,103100,306661680,6960,6960,6960,6960,0
20241125,103000,306661680,6960,6960,6960,6960,6
20241125,102900,306619920,6960,6960,6960,6960,2
20241125,102800,306606000,6960,6930,6960,6930,40
20241125,102700,306328770,6930,6930,6930,6930,290
20241125,102600,304319070,6890,6900,6900,6890,120
20241125,102500,303491760,6930,6930,6930,6930,3
20241125,102400,303470970,6900,6900,6900,6900,20
20241125,102300,303332970,6930,6930,6930,6930,0
20241125,102200,303332970,6930,6930,6930,6930,0
20241125,102100,303332970,6930,6930,6930,6930,0
20241125,102000,303332970,6930,6930,6930,6930,0
20241125,101900,303332970,6930,6920,6930,6920,10
20241125,101800,303263710,6900,6900,6900,6900,0
20241125,101700,303263710,6900,6910,6910,6900,502
20241125,101600,299799890,6910,6920,6920,6910,186
20241125,101500,298513660,6910,6910,6910,6910,73
20241125,101400,298009230,6890,6890,6890,6890,50
20241125,101300,297664730,6890,6890,6890,6890,111
20241125,101200,296899940,6890,6900,6900,6880,1371
20241125,101100,287459900,6970,6980,6980,6890,809
20241125,101000,281874920,6910,6910,6910,6910,0
20241125,100900,281874920,6910,6910,6910,6910,0
20241125,100800,281874920,6910,6920,6920,6910,100
20241125,100700,281183240,6960,6930,6960,6930,351
20241125,100600,278750780,6920,6920,6920,6920,0
20241125,100500,278750780,6920,6920,6920,6920,59
20241125,100400,278342500,6900,6900,6900,6900,15
20241125,100300,278239000,6920,6920,6920,6920,65
20241125,100200,277789200,6930,6930,6930,6930,0
20241125,100100,277789200,6930,6930,6930,6930,0
20241125,100000,277789200,6930,6910,6930,6910,5200
20241125,095900,241855180,6910,6910,6910,6910,0
20241125,095800,241855180,6910,6910,6910,6910,0
20241125,095700,241855180,6910,6910,6910,6900,350
20241125,095600,239438110,6960,6960,6960,6960,0
20241125,095500,239438110,6960,6960,6960,6960,0
20241125,095400,239438110,6960,6960,6960,6960,0
20241125,095300,239438110,6960,6940,6960,6900,1237
20241125,095200,230896090,6940,6940,6940,6940,64
20241125,095100,230451930,6940,6940,6940,6940,0
20241125,095000,230451930,6940,6940,6940,6940,10
20241125,094900,230382530,6930,6940,6940,6910,8
20241125,094800,230327180,6920,6940,6940,6920,63
20241125,094700,229891180,6940,6940,6940,6940,1
20241125,094600,229884240,6940,6930,6940,6930,6
20241125,094500,229842650,6920,6920,6920,6920,0
20241125,094400,229842650,6920,6900,6920,6900,878
20241125,094300,223773790,6890,6890,6890,6890,1173
20241125,094200,215691820,6890,6890,6890,6870,38
20241125,094100,215430600,6880,6880,6910,6850,366
20241125,094000,212918010,6880,6930,6930,6830,6667
20241125,093900,167070400,6930,6920,6930,6920,126
20241125,093800,166198420,6940,6940,6940,6940,50
20241125,093700,165851420,6950,6950,6950,6950,0
20241125,093600,165851420,6950,6950,6950,6950,1
20241125,093500,165844470,6940,6960,6960,6940,974
20241125,093400,159074970,6950,6950,6950,6950,420
20241125,093300,156155970,6950,6970,6970,6950,268
20241125,093200,154291930,6980,7010,7010,6970,1183
20241125,093100,146004710,7010,7010,7010,7010,0
20241125,093000,146004710,7010,6910,7010,6910,450
20241125,092900,142867220,6910,6930,6930,6910,2245
20241125,092800,127346480,6930,6930,6930,6930,8
20241125,092700,127291040,6950,6930,6950,6930,13
20241125,092600,127200710,6950,6950,6950,6930,254
20241125,092500,125440350,6940,6950,6950,6940,157
20241125,092400,124350250,6950,6950,6950,6950,14
20241125,092300,124252950,6950,6940,6960,6940,78
20241125,092200,123711560,6940,6950,6960,6940,177
20241125,092100,122483040,6960,6900,6960,6890,2023
20241125,092000,108462900,6960,6870,6960,6870,6071
20241125,091900,66597680,6600,6600,6600,6600,0
20241125,091800,66597680,6600,7000,7000,6600,7331
20241125,091700,16201510,7020,7000,7020,7000,23
20241125,091600,16040450,7010,7010,7010,7010,116
20241125,091500,15227290,7050,7050,7050,7020,478
20241125,091400,11871640,7020,7020,7020,7020,6
20241125,091300,11829520,7060,7060,7060,7060,7
20241125,091200,11780100,7060,7030,7060,7030,7
20241125,091100,11730830,7060,7030,7060,7030,9
20241125,091000,11667500,7070,7010,7070,7010,92
20241125,090900,11017180,7080,7080,7080,7080,0
20241125,090800,11017180,7080,7080,7080,7080,0
20241125,090700,11017180,7080,7080,7080,7080,120
20241125,090600,10167580,7090,7060,7090,7060,189
20241125,090500,8829960,7060,7010,7060,7010,481
20241125,090400,5458100,7080,7080,7080,7080,0
20241125,090300,5458100,7080,7080,7080,7080,0
20241125,090200,5458100,7080,6990,7080,6990,652
20241125,090100,900530,7090,7090,7090,7090,0
20241125,090000,900530,7090,6980,7090,6980,129