KissMeData/172670/min/candle-20241119.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241119,202200,292293780,6780,6780,6780,6780,1319
20241119,202100,292293780,6780,6780,6780,6780,0
20241119,202000,292293780,6780,6780,6780,6780,0
20241119,201900,292293780,6780,6780,6780,6780,0
20241119,201800,292293780,6780,6780,6780,6780,0
20241119,201700,292293780,6780,6780,6780,6780,0
20241119,201600,292293780,6780,6780,6780,6780,0
20241119,201500,292293780,6780,6780,6780,6780,0
20241119,201400,292293780,6780,6780,6780,6780,0
20241119,201300,292293780,6780,6780,6780,6780,0
20241119,201200,292293780,6780,6780,6780,6780,0
20241119,201100,292293780,6780,6780,6780,6780,0
20241119,201000,292293780,6780,6780,6780,6780,0
20241119,200900,292293780,6780,6780,6780,6780,0
20241119,200800,292293780,6780,6780,6780,6780,0
20241119,200700,292293780,6780,6780,6780,6780,0
20241119,200600,292293780,6780,6780,6780,6780,0
20241119,200500,292293780,6780,6780,6780,6780,0
20241119,200400,292293780,6780,6780,6780,6780,0
20241119,200300,292293780,6780,6780,6780,6780,0
20241119,200200,292293780,6780,6780,6780,6780,0
20241119,200100,292293780,6780,6780,6780,6780,0
20241119,200000,292293780,6780,6780,6780,6780,0
20241119,195900,292293780,6780,6780,6780,6780,0
20241119,195800,292293780,6780,6780,6780,6780,0
20241119,195700,292293780,6780,6780,6780,6780,0
20241119,195600,292293780,6780,6780,6780,6780,0
20241119,195500,292293780,6780,6780,6780,6780,0
20241119,195400,292293780,6780,6780,6780,6780,0
20241119,195300,292293780,6780,6780,6780,6780,0
20241119,195200,292293780,6780,6780,6780,6780,1319
20241119,195100,292293780,6780,6780,6780,6780,0
20241119,195000,292293780,6780,6780,6780,6780,0
20241119,194900,292293780,6780,6780,6780,6780,0
20241119,194800,292293780,6780,6780,6780,6780,0
20241119,194700,292293780,6780,6780,6780,6780,0
20241119,194600,292293780,6780,6780,6780,6780,0
20241119,194500,292293780,6780,6780,6780,6780,0
20241119,194400,292293780,6780,6780,6780,6780,0
20241119,194300,292293780,6780,6780,6780,6780,0
20241119,194200,292293780,6780,6780,6780,6780,0
20241119,194100,292293780,6780,6780,6780,6780,0
20241119,194000,292293780,6780,6780,6780,6780,0
20241119,193900,292293780,6780,6780,6780,6780,0
20241119,193800,292293780,6780,6780,6780,6780,0
20241119,193700,292293780,6780,6780,6780,6780,0
20241119,193600,292293780,6780,6780,6780,6780,0
20241119,193500,292293780,6780,6780,6780,6780,0
20241119,193400,292293780,6780,6780,6780,6780,0
20241119,193300,292293780,6780,6780,6780,6780,0
20241119,193200,292293780,6780,6780,6780,6780,0
20241119,193100,292293780,6780,6780,6780,6780,0
20241119,193000,292293780,6780,6780,6780,6780,0
20241119,192900,292293780,6780,6780,6780,6780,0
20241119,192800,292293780,6780,6780,6780,6780,0
20241119,192700,292293780,6780,6780,6780,6780,0
20241119,192600,292293780,6780,6780,6780,6780,0
20241119,192500,292293780,6780,6780,6780,6780,0
20241119,192400,292293780,6780,6780,6780,6780,0
20241119,192300,292293780,6780,6780,6780,6780,0
20241119,192200,292293780,6780,6780,6780,6780,1319
20241119,192100,292293780,6780,6780,6780,6780,0
20241119,192000,292293780,6780,6780,6780,6780,0
20241119,191900,292293780,6780,6780,6780,6780,0
20241119,191800,292293780,6780,6780,6780,6780,0
20241119,191700,292293780,6780,6780,6780,6780,0
20241119,191600,292293780,6780,6780,6780,6780,0
20241119,191500,292293780,6780,6780,6780,6780,0
20241119,191400,292293780,6780,6780,6780,6780,0
20241119,191300,292293780,6780,6780,6780,6780,0
20241119,191200,292293780,6780,6780,6780,6780,0
20241119,191100,292293780,6780,6780,6780,6780,0
20241119,191000,292293780,6780,6780,6780,6780,0
20241119,190900,292293780,6780,6780,6780,6780,0
20241119,190800,292293780,6780,6780,6780,6780,0
20241119,190700,292293780,6780,6780,6780,6780,0
20241119,190600,292293780,6780,6780,6780,6780,0
20241119,190500,292293780,6780,6780,6780,6780,0
20241119,190400,292293780,6780,6780,6780,6780,0
20241119,190300,292293780,6780,6780,6780,6780,0
20241119,190200,292293780,6780,6780,6780,6780,0
20241119,190100,292293780,6780,6780,6780,6780,0
20241119,190000,292293780,6780,6780,6780,6780,0
20241119,185900,292293780,6780,6780,6780,6780,0
20241119,185800,292293780,6780,6780,6780,6780,0
20241119,185700,292293780,6780,6780,6780,6780,0
20241119,185600,292293780,6780,6780,6780,6780,0
20241119,185500,292293780,6780,6780,6780,6780,0
20241119,185400,292293780,6780,6780,6780,6780,0
20241119,185300,292293780,6780,6780,6780,6780,0
20241119,185200,292293780,6780,6780,6780,6780,1319
20241119,185100,292293780,6780,6780,6780,6780,0
20241119,185000,292293780,6780,6780,6780,6780,0
20241119,184900,292293780,6780,6780,6780,6780,0
20241119,184800,292293780,6780,6780,6780,6780,0
20241119,184700,292293780,6780,6780,6780,6780,0
20241119,184600,292293780,6780,6780,6780,6780,0
20241119,184500,292293780,6780,6780,6780,6780,0
20241119,184400,292293780,6780,6780,6780,6780,0
20241119,184300,292293780,6780,6780,6780,6780,0
20241119,184200,292293780,6780,6780,6780,6780,0
20241119,184100,292293780,6780,6780,6780,6780,0
20241119,184000,292293780,6780,6780,6780,6780,0
20241119,183900,292293780,6780,6780,6780,6780,0
20241119,183800,292293780,6780,6780,6780,6780,0
20241119,183700,292293780,6780,6780,6780,6780,0
20241119,183600,292293780,6780,6780,6780,6780,0
20241119,183500,292293780,6780,6780,6780,6780,0
20241119,183400,292293780,6780,6780,6780,6780,0
20241119,183300,292293780,6780,6780,6780,6780,0
20241119,183200,292293780,6780,6780,6780,6780,0
20241119,183100,292293780,6780,6780,6780,6780,0
20241119,183000,292293780,6780,6780,6780,6780,0
20241119,182900,292293780,6780,6780,6780,6780,0
20241119,182800,292293780,6780,6780,6780,6780,0
20241119,182700,292293780,6780,6780,6780,6780,0
20241119,182600,292293780,6780,6780,6780,6780,0
20241119,182500,292293780,6780,6780,6780,6780,0
20241119,182400,292293780,6780,6780,6780,6780,0
20241119,182300,292293780,6780,6780,6780,6780,0
20241119,182200,292293780,6780,6780,6780,6780,1319
20241119,182100,292293780,6780,6780,6780,6780,0
20241119,182000,292293780,6780,6780,6780,6780,0
20241119,181900,292293780,6780,6780,6780,6780,0
20241119,181800,292293780,6780,6780,6780,6780,0
20241119,181700,292293780,6780,6780,6780,6780,0
20241119,181600,292293780,6780,6780,6780,6780,0
20241119,181500,292293780,6780,6780,6780,6780,0
20241119,181400,292293780,6780,6780,6780,6780,0
20241119,181300,292293780,6780,6780,6780,6780,0
20241119,181200,292293780,6780,6780,6780,6780,0
20241119,181100,292293780,6780,6780,6780,6780,0
20241119,181000,292293780,6780,6780,6780,6780,0
20241119,180900,292293780,6780,6780,6780,6780,0
20241119,180800,292293780,6780,6780,6780,6780,0
20241119,180700,292293780,6780,6780,6780,6780,0
20241119,180600,292293780,6780,6780,6780,6780,0
20241119,180500,292293780,6780,6780,6780,6780,0
20241119,180400,292293780,6780,6780,6780,6780,0
20241119,180300,292293780,6780,6780,6780,6780,0
20241119,180200,292293780,6780,6780,6780,6780,0
20241119,180100,292293780,6780,6780,6780,6780,0
20241119,180000,292293780,6780,6780,6780,6780,0
20241119,175900,292293780,6780,6780,6780,6780,0
20241119,175800,292293780,6780,6780,6780,6780,0
20241119,175700,292293780,6780,6780,6780,6780,0
20241119,175600,292293780,6780,6780,6780,6780,0
20241119,175500,292293780,6780,6780,6780,6780,0
20241119,175400,292293780,6780,6780,6780,6780,0
20241119,175300,292293780,6780,6780,6780,6780,0
20241119,175200,292293780,6780,6780,6780,6780,1319
20241119,175100,292293780,6780,6780,6780,6780,0
20241119,175000,292293780,6780,6780,6780,6780,0
20241119,174900,292293780,6780,6780,6780,6780,0
20241119,174800,292293780,6780,6780,6780,6780,0
20241119,174700,292293780,6780,6780,6780,6780,0
20241119,174600,292293780,6780,6780,6780,6780,0
20241119,174500,292293780,6780,6780,6780,6780,0
20241119,174400,292293780,6780,6780,6780,6780,0
20241119,174300,292293780,6780,6780,6780,6780,0
20241119,174200,292293780,6780,6780,6780,6780,0
20241119,174100,292293780,6780,6780,6780,6780,0
20241119,174000,292293780,6780,6780,6780,6780,0
20241119,173900,292293780,6780,6780,6780,6780,0
20241119,173800,292293780,6780,6780,6780,6780,0
20241119,173700,292293780,6780,6780,6780,6780,0
20241119,173600,292293780,6780,6780,6780,6780,0
20241119,173500,292293780,6780,6780,6780,6780,0
20241119,173400,292293780,6780,6780,6780,6780,0
20241119,173300,292293780,6780,6780,6780,6780,0
20241119,173200,292293780,6780,6780,6780,6780,0
20241119,173100,292293780,6780,6780,6780,6780,0
20241119,173000,292293780,6780,6780,6780,6780,0
20241119,172900,292293780,6780,6780,6780,6780,0
20241119,172800,292293780,6780,6780,6780,6780,0
20241119,172700,292293780,6780,6780,6780,6780,0
20241119,172600,292293780,6780,6780,6780,6780,0
20241119,172500,292293780,6780,6780,6780,6780,0
20241119,172400,292293780,6780,6780,6780,6780,0
20241119,172300,292293780,6780,6780,6780,6780,0
20241119,172200,292293780,6780,6780,6780,6780,1319
20241119,172100,292293780,6780,6780,6780,6780,0
20241119,172000,292293780,6780,6780,6780,6780,0
20241119,171900,292293780,6780,6780,6780,6780,0
20241119,171800,292293780,6780,6780,6780,6780,0
20241119,171700,292293780,6780,6780,6780,6780,0
20241119,171600,292293780,6780,6780,6780,6780,0
20241119,171500,292293780,6780,6780,6780,6780,0
20241119,171400,292293780,6780,6780,6780,6780,0
20241119,171300,292293780,6780,6780,6780,6780,0
20241119,171200,292293780,6780,6780,6780,6780,0
20241119,171100,292293780,6780,6780,6780,6780,0
20241119,171000,292293780,6780,6780,6780,6780,0
20241119,170900,292293780,6780,6780,6780,6780,0
20241119,170800,292293780,6780,6780,6780,6780,0
20241119,170700,292293780,6780,6780,6780,6780,0
20241119,170600,292293780,6780,6780,6780,6780,0
20241119,170500,292293780,6780,6780,6780,6780,0
20241119,170400,292293780,6780,6780,6780,6780,0
20241119,170300,292293780,6780,6780,6780,6780,0
20241119,170200,292293780,6780,6780,6780,6780,0
20241119,170100,292293780,6780,6780,6780,6780,0
20241119,170000,292293780,6780,6780,6780,6780,0
20241119,165900,292293780,6780,6780,6780,6780,0
20241119,165800,292293780,6780,6780,6780,6780,0
20241119,165700,292293780,6780,6780,6780,6780,0
20241119,165600,292293780,6780,6780,6780,6780,0
20241119,165500,292293780,6780,6780,6780,6780,0
20241119,165400,292293780,6780,6780,6780,6780,0
20241119,165300,292293780,6780,6780,6780,6780,0
20241119,165200,292293780,6780,6780,6780,6780,1319
20241119,165100,292293780,6780,6780,6780,6780,0
20241119,165000,292293780,6780,6780,6780,6780,0
20241119,164900,292293780,6780,6780,6780,6780,0
20241119,164800,292293780,6780,6780,6780,6780,0
20241119,164700,292293780,6780,6780,6780,6780,0
20241119,164600,292293780,6780,6780,6780,6780,0
20241119,164500,292293780,6780,6780,6780,6780,0
20241119,164400,292293780,6780,6780,6780,6780,0
20241119,164300,292293780,6780,6780,6780,6780,0
20241119,164200,292293780,6780,6780,6780,6780,0
20241119,164100,292293780,6780,6780,6780,6780,0
20241119,164000,292293780,6780,6780,6780,6780,0
20241119,163900,292293780,6780,6780,6780,6780,0
20241119,163800,292293780,6780,6780,6780,6780,0
20241119,163700,292293780,6780,6780,6780,6780,0
20241119,163600,292293780,6780,6780,6780,6780,0
20241119,163500,292293780,6780,6780,6780,6780,0
20241119,163400,292293780,6780,6780,6780,6780,0
20241119,163300,292293780,6780,6780,6780,6780,0
20241119,163200,292293780,6780,6780,6780,6780,0
20241119,163100,292293780,6780,6780,6780,6780,0
20241119,163000,292293780,6780,6780,6780,6780,0
20241119,162900,292293780,6780,6780,6780,6780,0
20241119,162800,292293780,6780,6780,6780,6780,0
20241119,162700,292293780,6780,6780,6780,6780,0
20241119,162600,292293780,6780,6780,6780,6780,0
20241119,162500,292293780,6780,6780,6780,6780,0
20241119,162400,292293780,6780,6780,6780,6780,0
20241119,162300,292293780,6780,6780,6780,6780,0
20241119,162200,292293780,6780,6780,6780,6780,1319
20241119,162100,292293780,6780,6780,6780,6780,0
20241119,162000,292293780,6780,6780,6780,6780,0
20241119,161900,292293780,6780,6780,6780,6780,0
20241119,161800,292293780,6780,6780,6780,6780,0
20241119,161700,292293780,6780,6780,6780,6780,0
20241119,161600,292293780,6780,6780,6780,6780,0
20241119,161500,292293780,6780,6780,6780,6780,0
20241119,161400,292293780,6780,6780,6780,6780,0
20241119,161300,292293780,6780,6780,6780,6780,0
20241119,161200,292293780,6780,6780,6780,6780,0
20241119,161100,292293780,6780,6780,6780,6780,0
20241119,161000,292293780,6780,6780,6780,6780,0
20241119,160900,292293780,6780,6780,6780,6780,0
20241119,160800,292293780,6780,6780,6780,6780,0
20241119,160700,292293780,6780,6780,6780,6780,0
20241119,160600,292293780,6780,6780,6780,6780,0
20241119,160500,292293780,6780,6780,6780,6780,0
20241119,160400,292293780,6780,6780,6780,6780,0
20241119,160300,292293780,6780,6780,6780,6780,0
20241119,160200,292293780,6780,6780,6780,6780,0
20241119,160100,292293780,6780,6780,6780,6780,0
20241119,160000,292293780,6780,6780,6780,6780,0
20241119,155900,292293780,6780,6780,6780,6780,0
20241119,155800,292293780,6780,6780,6780,6780,0
20241119,155700,292293780,6780,6780,6780,6780,0
20241119,155600,292293780,6780,6780,6780,6780,0
20241119,155500,292293780,6780,6780,6780,6780,0
20241119,155400,292293780,6780,6780,6780,6780,0
20241119,155300,292293780,6780,6780,6780,6780,0
20241119,155200,292293780,6780,6780,6780,6780,1319
20241119,155100,292293780,6780,6780,6780,6780,0
20241119,155000,292293780,6780,6780,6780,6780,0
20241119,154900,292293780,6780,6780,6780,6780,0
20241119,154800,292293780,6780,6780,6780,6780,0
20241119,154700,292293780,6780,6780,6780,6780,0
20241119,154600,292293780,6780,6780,6780,6780,0
20241119,154500,292293780,6780,6780,6780,6780,0
20241119,154400,292293780,6780,6780,6780,6780,0
20241119,154300,292293780,6780,6780,6780,6780,0
20241119,154200,292293780,6780,6780,6780,6780,0
20241119,154100,292293780,6780,6780,6780,6780,0
20241119,154000,292293780,6780,6780,6780,6780,0
20241119,153900,292293780,6780,6780,6780,6780,0
20241119,153800,292293780,6780,6780,6780,6780,0
20241119,153700,292293780,6780,6780,6780,6780,0
20241119,153600,292293780,6780,6780,6780,6780,0
20241119,153500,292293780,6780,6780,6780,6780,0
20241119,153400,292293780,6780,6780,6780,6780,0
20241119,153300,292293780,6780,6780,6780,6780,0
20241119,153200,292293780,6780,6780,6780,6780,0
20241119,153100,292293780,6780,6780,6780,6780,0
20241119,153000,292293780,6780,6780,6780,6780,1319
20241119,152900,283350960,6770,6770,6770,6770,0
20241119,152800,283350960,6770,6770,6770,6770,0
20241119,152700,283350960,6770,6770,6770,6770,0
20241119,152600,283350960,6770,6770,6770,6770,0
20241119,152500,283350960,6770,6770,6770,6770,0
20241119,152400,283350960,6770,6770,6770,6770,0
20241119,152300,283350960,6770,6770,6770,6770,0
20241119,152200,283350960,6770,6770,6770,6770,0
20241119,152100,283350960,6770,6770,6770,6770,0
20241119,152000,283350960,6770,6770,6770,6770,0
20241119,151900,283350960,6770,6770,6800,6760,560
20241119,151800,279564870,6800,6760,6800,6760,137
20241119,151700,278636280,6760,6760,6760,6760,0
20241119,151600,278636280,6760,6770,6770,6760,294
20241119,151500,276647900,6770,6770,6770,6770,171
20241119,151400,275490230,6770,6780,6780,6770,147
20241119,151300,274494780,6790,6790,6790,6790,0
20241119,151200,274494780,6790,6790,6790,6790,0
20241119,151100,274494780,6790,6780,6790,6780,4
20241119,151000,274467650,6780,6780,6780,6780,111
20241119,150900,273715070,6800,6800,6800,6800,0
20241119,150800,273715070,6800,6800,6800,6800,47
20241119,150700,273395470,6800,6780,6800,6780,99
20241119,150600,272722290,6780,6780,6780,6780,0
20241119,150500,272722290,6780,6790,6790,6780,172
20241119,150400,271554600,6790,6790,6790,6790,0
20241119,150300,271554600,6790,6790,6790,6790,0
20241119,150200,271554600,6790,6790,6790,6790,95
20241119,150100,270909550,6790,6790,6790,6790,169
20241119,150000,269762040,6790,6790,6790,6790,0
20241119,145900,269762040,6790,6800,6800,6790,182
20241119,145800,268524500,6790,6790,6790,6790,1
20241119,145700,268517710,6800,6800,6800,6800,0
20241119,145600,268517710,6800,6800,6800,6800,0
20241119,145500,268517710,6800,6780,6800,6780,7
20241119,145400,268470230,6790,6790,6790,6790,1
20241119,145300,268463440,6770,6770,6770,6770,1
20241119,145200,268456670,6800,6800,6800,6800,0
20241119,145100,268456670,6800,6790,6800,6790,35
20241119,145000,268218680,6790,6790,6790,6790,2
20241119,144900,268205100,6760,6770,6770,6750,703
20241119,144800,263453030,6770,6770,6770,6770,118
20241119,144700,262654170,6770,6770,6770,6770,60
20241119,144600,262247970,6770,6770,6770,6770,40
20241119,144500,261977170,6770,6770,6770,6770,138
20241119,144400,261042910,6780,6780,6780,6780,0
20241119,144300,261042910,6780,6780,6780,6780,0
20241119,144200,261042910,6780,6780,6780,6780,98
20241119,144100,260378470,6780,6790,6790,6780,337
20241119,144000,258090640,6780,6780,6780,6780,40
20241119,143900,257819440,6780,6780,6780,6780,13
20241119,143800,257731300,6790,6790,6790,6790,0
20241119,143700,257731300,6790,6790,6790,6790,25
20241119,143600,257561550,6790,6790,6790,6790,0
20241119,143500,257561550,6790,6790,6790,6790,1
20241119,143400,257554760,6790,6790,6790,6790,0
20241119,143300,257554760,6790,6790,6790,6790,1
20241119,143200,257547970,6760,6760,6760,6760,98
20241119,143100,256885490,6790,6790,6790,6790,0
20241119,143000,256885490,6790,6760,6790,6760,403
20241119,142900,254161180,6770,6770,6770,6770,79
20241119,142800,253626350,6770,6770,6770,6770,116
20241119,142700,252841030,6770,6770,6770,6770,118
20241119,142600,252042170,6770,6770,6770,6770,0
20241119,142500,252042170,6770,6770,6770,6770,0
20241119,142400,252042170,6770,6770,6770,6770,480
20241119,142300,248792570,6770,6770,6770,6770,200
20241119,142200,247438570,6780,6780,6780,6780,13
20241119,142100,247350430,6780,6780,6780,6780,228
20241119,142000,245804590,6800,6800,6800,6800,50
20241119,141900,245464590,6800,6800,6800,6800,1191
20241119,141800,237365790,6810,6810,6810,6810,1
20241119,141700,237358980,6810,6810,6810,6810,1
20241119,141600,237352170,6800,6800,6800,6800,57
20241119,141500,236964570,6780,6780,6780,6780,98
20241119,141400,236300130,6780,6780,6780,6780,0
20241119,141300,236300130,6780,6780,6780,6780,97
20241119,141200,235642470,6780,6780,6780,6780,2
20241119,141100,235628910,6780,6780,6780,6780,0
20241119,141000,235628910,6780,6770,6780,6770,250
20241119,140900,233934910,6780,6780,6780,6780,47
20241119,140800,233616250,6770,6770,6770,6770,197
20241119,140700,232282560,6780,6780,6780,6780,0
20241119,140600,232282560,6780,6780,6780,6780,0
20241119,140500,232282560,6780,6780,6780,6780,40
20241119,140400,232011360,6780,6780,6780,6780,22
20241119,140300,231862200,6780,6780,6780,6780,0
20241119,140200,231862200,6780,6780,6780,6780,88
20241119,140100,231265560,6780,6790,6790,6780,612
20241119,140000,227115900,6830,6830,6830,6830,0
20241119,135900,227115900,6830,6830,6830,6830,0
20241119,135800,227115900,6830,6830,6830,6830,0
20241119,135700,227115900,6830,6830,6830,6830,0
20241119,135600,227115900,6830,6830,6830,6830,3
20241119,135500,227095410,6780,6780,6780,6780,0
20241119,135400,227095410,6780,6780,6780,6780,148
20241119,135300,226091970,6840,6780,6840,6780,666
20241119,135200,221546570,6780,6780,6780,6780,0
20241119,135100,221546570,6780,6780,6780,6780,71
20241119,135000,221065190,6780,6780,6780,6780,0
20241119,134900,221065190,6780,6780,6780,6780,0
20241119,134800,221065190,6780,6780,6780,6780,98
20241119,134700,220400750,6790,6790,6790,6790,98
20241119,134600,219735330,6780,6780,6780,6780,0
20241119,134500,219735330,6780,6780,6780,6780,0
20241119,134400,219735330,6780,6770,6780,6770,243
20241119,134300,218089230,6780,6780,6780,6780,27
20241119,134200,217906170,6780,6780,6780,6780,67
20241119,134100,217451910,6780,6790,6790,6780,8
20241119,134000,217397630,6780,6780,6800,6780,19
20241119,133900,217268790,6740,6800,6800,6740,1510
20241119,133800,207045780,6810,6810,6810,6810,0
20241119,133700,207045780,6810,6810,6810,6810,10
20241119,133600,206977680,6810,6810,6810,6810,95
20241119,133500,206330730,6800,6800,6800,6800,405
20241119,133400,203576730,6800,6830,6830,6800,1244
20241119,133300,195105130,6820,6820,6820,6820,1
20241119,133200,195098310,6840,6830,6840,6810,1999
20241119,133100,181469180,6840,6840,6840,6840,1
20241119,133000,181462340,6840,6840,6840,6840,0
20241119,132900,181462340,6840,6840,6840,6840,1
20241119,132800,181455500,6830,6830,6830,6830,0
20241119,132700,181455500,6830,6830,6830,6830,98
20241119,132600,180786160,6830,6840,6840,6830,79
20241119,132500,180246300,6850,6850,6850,6850,0
20241119,132400,180246300,6850,6850,6850,6850,12
20241119,132300,180164100,6860,6840,6860,6840,24
20241119,132200,179999890,6840,6840,6840,6840,0
20241119,132100,179999890,6840,6840,6840,6840,66
20241119,132000,179548450,6840,6840,6840,6840,131
20241119,131900,178652410,6840,6840,6840,6840,0
20241119,131800,178652410,6840,6840,6840,6840,0
20241119,131700,178652410,6840,6840,6840,6830,186
20241119,131600,177380610,6830,6830,6830,6830,0
20241119,131500,177380610,6830,6830,6830,6830,0
20241119,131400,177380610,6830,6830,6830,6830,98
20241119,131300,176711270,6830,6840,6850,6830,91
20241119,131200,176089520,6850,6850,6850,6850,0
20241119,131100,176089520,6850,6850,6850,6850,0
20241119,131000,176089520,6850,6850,6850,6850,0
20241119,130900,176089520,6850,6850,6850,6850,1
20241119,130800,176082670,6850,6850,6850,6850,0
20241119,130700,176082670,6850,6850,6850,6850,105
20241119,130600,175363420,6850,6850,6850,6850,0
20241119,130500,175363420,6850,6850,6850,6850,0
20241119,130400,175363420,6850,6830,6850,6830,99
20241119,130300,174687230,6830,6830,6830,6830,0
20241119,130200,174687230,6830,6830,6830,6830,0
20241119,130100,174687230,6830,6830,6830,6830,82
20241119,130000,174127170,6820,6830,6830,6820,29
20241119,125900,173929250,6850,6850,6850,6850,1
20241119,125800,173922400,6850,6840,6850,6840,10
20241119,125700,173853990,6840,6830,6840,6830,350
20241119,125600,171461840,6830,6830,6830,6830,0
20241119,125500,171461840,6830,6830,6830,6830,0
20241119,125400,171461840,6830,6830,6830,6830,2
20241119,125300,171448180,6830,6830,6830,6830,10
20241119,125200,171379880,6840,6840,6840,6840,0
20241119,125100,171379880,6840,6840,6840,6840,0
20241119,125000,171379880,6840,6840,6840,6840,20
20241119,124900,171243080,6850,6850,6850,6850,2
20241119,124800,171229380,6840,6840,6840,6840,0
20241119,124700,171229380,6840,6840,6840,6840,195
20241119,124600,169895580,6840,6840,6840,6840,0
20241119,124500,169895580,6840,6840,6840,6840,0
20241119,124400,169895580,6840,6840,6840,6840,7
20241119,124300,169847700,6850,6850,6850,6850,1
20241119,124200,169840850,6850,6850,6850,6850,0
20241119,124100,169840850,6850,6850,6850,6850,0
20241119,124000,169840850,6850,6850,6850,6850,0
20241119,123900,169840850,6850,6850,6850,6850,0
20241119,123800,169840850,6850,6850,6850,6850,0
20241119,123700,169840850,6850,6850,6850,6850,0
20241119,123600,169840850,6850,6850,6850,6850,0
20241119,123500,169840850,6850,6850,6850,6850,0
20241119,123400,169840850,6850,6850,6850,6850,98
20241119,123300,169169550,6830,6830,6830,6830,97
20241119,123200,168507040,6850,6850,6850,6850,1
20241119,123100,168500190,6830,6840,6840,6830,100
20241119,123000,167816200,6840,6840,6840,6840,9
20241119,122900,167754640,6840,6840,6840,6840,0
20241119,122800,167754640,6840,6840,6840,6840,0
20241119,122700,167754640,6840,6840,6840,6840,2
20241119,122600,167740960,6840,6830,6850,6830,90
20241119,122500,167125360,6850,6850,6850,6850,0
20241119,122400,167125360,6850,6850,6850,6850,0
20241119,122300,167125360,6850,6850,6850,6850,2
20241119,122200,167111660,6820,6820,6820,6820,0
20241119,122100,167111660,6820,6820,6820,6820,4
20241119,122000,167084380,6820,6820,6820,6820,94
20241119,121900,166443300,6820,6820,6820,6820,0
20241119,121800,166443300,6820,6820,6820,6820,0
20241119,121700,166443300,6820,6820,6820,6820,0
20241119,121600,166443300,6820,6820,6820,6820,197
20241119,121500,165099760,6820,6820,6820,6820,0
20241119,121400,165099760,6820,6820,6820,6820,0
20241119,121300,165099760,6820,6820,6820,6820,196
20241119,121200,163763040,6820,6820,6820,6820,0
20241119,121100,163763040,6820,6820,6820,6820,0
20241119,121000,163763040,6820,6820,6820,6820,0
20241119,120900,163763040,6820,6820,6820,6820,114
20241119,120800,162985560,6820,6820,6820,6820,0
20241119,120700,162985560,6820,6820,6820,6820,25
20241119,120600,162815060,6830,6840,6860,6830,350
20241119,120500,160421800,6860,6860,6860,6860,0
20241119,120400,160421800,6860,6860,6860,6860,5
20241119,120300,160387500,6860,6860,6860,6860,0
20241119,120200,160387500,6860,6860,6860,6860,0
20241119,120100,160387500,6860,6860,6860,6860,3
20241119,120000,160366920,6850,6850,6850,6850,48
20241119,115900,160038120,6850,6850,6850,6850,50
20241119,115800,159695620,6850,6850,6850,6850,0
20241119,115700,159695620,6850,6850,6850,6850,8
20241119,115600,159640820,6860,6860,6860,6860,10
20241119,115500,159572220,6860,6860,6860,6860,0
20241119,115400,159572220,6860,6860,6860,6860,0
20241119,115300,159572220,6860,6830,6870,6830,440
20241119,115200,156562040,6840,6840,6840,6840,0
20241119,115100,156562040,6840,6840,6840,6840,0
20241119,115000,156562040,6840,6840,6840,6840,5
20241119,114900,156527840,6840,6840,6840,6840,5
20241119,114800,156493640,6820,6820,6820,6820,0
20241119,114700,156493640,6820,6820,6820,6820,0
20241119,114600,156493640,6820,6820,6820,6820,98
20241119,114500,155825280,6840,6820,6840,6820,16
20241119,114400,155716140,6820,6820,6820,6820,0
20241119,114300,155716140,6820,6820,6820,6820,0
20241119,114200,155716140,6820,6820,6820,6820,98
20241119,114100,155047780,6840,6840,6840,6840,0
20241119,114000,155047780,6840,6840,6840,6840,2
20241119,113900,155034100,6820,6830,6830,6820,149
20241119,113800,154016590,6830,6830,6830,6830,0
20241119,113700,154016590,6830,6840,6840,6830,100
20241119,113600,153332870,6850,6850,6850,6850,0
20241119,113500,153332870,6850,6850,6850,6850,0
20241119,113400,153332870,6850,6850,6850,6850,0
20241119,113300,153332870,6850,6850,6850,6850,0
20241119,113200,153332870,6850,6840,6850,6840,15
20241119,113100,153230170,6850,6850,6850,6850,94
20241119,113000,152586270,6850,6850,6850,6850,2
20241119,112900,152572570,6840,6840,6840,6840,196
20241119,112800,151231930,6840,6840,6840,6840,67
20241119,112700,150773650,6840,6840,6840,6840,6
20241119,112600,150732610,6840,6840,6840,6840,26
20241119,112500,150554770,6840,6850,6850,6840,293
20241119,112400,148548710,6860,6860,6860,6860,95
20241119,112300,147897010,6860,6860,6860,6860,0
20241119,112200,147897010,6860,6860,6860,6860,96
20241119,112100,147238450,6860,6860,6860,6860,0
20241119,112000,147238450,6860,6860,6860,6860,0
20241119,111900,147238450,6860,6870,6870,6860,2588
20241119,111800,129468640,6900,6900,6900,6900,0
20241119,111700,129468640,6900,6900,6900,6900,0
20241119,111600,129468640,6900,6900,6900,6900,0
20241119,111500,129468640,6900,6900,6900,6900,0
20241119,111400,129468640,6900,6900,6900,6900,0
20241119,111300,129468640,6900,6900,6900,6900,19
20241119,111200,129337540,6900,6900,6900,6900,0
20241119,111100,129337540,6900,6900,6900,6900,0
20241119,111000,129337540,6900,6900,6900,6900,0
20241119,110900,129337540,6900,6900,6900,6900,0
20241119,110800,129337540,6900,6900,6900,6900,1
20241119,110700,129330640,6880,6880,6880,6880,0
20241119,110600,129330640,6880,6880,6880,6880,136
20241119,110500,128394960,6880,6880,6880,6880,10
20241119,110400,128326160,6880,6880,6880,6880,23
20241119,110300,128167920,6880,6880,6880,6880,0
20241119,110200,128167920,6880,6880,6880,6880,27
20241119,110100,127982160,6880,6880,6880,6880,0
20241119,110000,127982160,6880,6880,6880,6880,0
20241119,105900,127982160,6880,6880,6880,6880,0
20241119,105800,127982160,6880,6880,6880,6880,196
20241119,105700,126633680,6880,6880,6880,6880,0
20241119,105600,126633680,6880,6880,6880,6880,0
20241119,105500,126633680,6880,6880,6880,6880,196
20241119,105400,125285200,6880,6880,6880,6880,0
20241119,105300,125285200,6880,6890,6890,6880,119
20241119,105200,124465420,6890,6890,6890,6890,176
20241119,105100,123252780,6890,6890,6890,6890,104
20241119,105000,122536220,6890,6890,6890,6890,0
20241119,104900,122536220,6890,6890,6890,6890,0
20241119,104800,122536220,6890,6910,6910,6890,16
20241119,104700,122425960,6900,6900,6900,6900,256
20241119,104600,120659560,6900,6900,6900,6900,0
20241119,104500,120659560,6900,6900,6900,6900,102
20241119,104400,119955760,6910,6910,6910,6910,1
20241119,104300,119948850,6900,6900,6900,6900,1
20241119,104200,119941950,6900,6900,6900,6900,500
20241119,104100,116491950,6910,6910,6910,6910,9
20241119,104000,116429760,6930,6910,6930,6910,2
20241119,103900,116415920,6930,6930,6930,6930,0
20241119,103800,116415920,6930,6930,6930,6930,0
20241119,103700,116415920,6930,6930,6930,6930,0
20241119,103600,116415920,6930,6930,6930,6930,0
20241119,103500,116415920,6930,6900,6930,6900,96
20241119,103400,115753490,6930,6930,6930,6930,0
20241119,103300,115753490,6930,6930,6930,6930,0
20241119,103200,115753490,6930,6930,6930,6930,2
20241119,103100,115739630,6900,6900,6900,6900,98
20241119,103000,115063430,6930,6910,6930,6910,99
20241119,102900,114379320,6910,6910,6910,6910,1
20241119,102800,114372410,6880,6880,6880,6880,98
20241119,102700,113698170,6910,6910,6910,6910,0
20241119,102600,113698170,6910,6910,6910,6910,0
20241119,102500,113698170,6910,6910,6910,6910,98
20241119,102400,113020990,6930,6920,6930,6920,78
20241119,102300,112480460,6910,6910,6910,6910,28
20241119,102200,112286980,6920,6920,6920,6920,0
20241119,102100,112286980,6920,6930,6930,6920,121
20241119,102000,111449450,6960,6960,6960,6960,0
20241119,101900,111449450,6960,6960,6960,6960,0
20241119,101800,111449450,6960,6960,6960,6960,0
20241119,101700,111449450,6960,6960,6960,6960,0
20241119,101600,111449450,6960,6960,6960,6960,0
20241119,101500,111449450,6960,6960,6960,6960,0
20241119,101400,111449450,6960,6960,6960,6960,0
20241119,101300,111449450,6960,6960,6960,6960,0
20241119,101200,111449450,6960,6960,6960,6960,0
20241119,101100,111449450,6960,6960,6960,6940,52
20241119,101000,111088530,6950,6950,6950,6950,100
20241119,100900,110393530,6950,6950,6950,6950,1
20241119,100800,110386580,6930,6950,6950,6930,201
20241119,100700,108989650,6910,6890,6910,6890,435
20241119,100600,105992220,6890,6890,6890,6890,203
20241119,100500,104593550,6890,6890,6890,6890,0
20241119,100400,104593550,6890,6870,6890,6870,500
20241119,100300,101154550,6870,6870,6870,6870,1
20241119,100200,101147680,6830,6830,6830,6830,391
20241119,100100,98477150,6850,6850,6850,6850,98
20241119,100000,97805850,6870,6870,6870,6870,0
20241119,095900,97805850,6870,6830,6870,6830,201
20241119,095800,96430920,6830,6820,6830,6820,99
20241119,095700,95755730,6830,6850,6850,6830,837
20241119,095600,90036660,6830,6830,6830,6830,15
20241119,095500,89934210,6840,6840,6840,6840,0
20241119,095400,89934210,6840,6860,6860,6840,312
20241119,095300,87797290,6890,6890,6890,6890,1
20241119,095200,87790400,6860,6860,6860,6860,0
20241119,095100,87790400,6860,6890,6890,6860,293
20241119,095000,85778540,6900,6900,6900,6900,0
20241119,094900,85778540,6900,6900,6900,6900,50
20241119,094800,85433540,6950,6950,6950,6950,0
20241119,094700,85433540,6950,6950,6950,6950,3
20241119,094600,85412690,6900,6960,6960,6900,583
20241119,094500,81364130,6960,6960,6960,6960,0
20241119,094400,81364130,6960,6960,6960,6960,0
20241119,094300,81364130,6960,6960,6960,6960,1
20241119,094200,81357170,6950,6950,6950,6950,33
20241119,094100,81127820,6900,6900,6900,6900,98
20241119,094000,80451620,6890,6890,6890,6890,1245
20241119,093900,71873570,6890,6890,6890,6890,0
20241119,093800,71873570,6890,6910,6910,6890,317
20241119,093700,69688790,6930,6930,6930,6930,0
20241119,093600,69688790,6930,6930,6930,6930,3
20241119,093500,69668000,6930,6930,6930,6930,3
20241119,093400,69647210,6950,6950,6950,6950,0
20241119,093300,69647210,6950,6950,6950,6950,1
20241119,093200,69640260,6910,6910,6910,6910,0
20241119,093100,69640260,6910,6910,6910,6910,4
20241119,093000,69612620,6950,6950,6950,6950,1
20241119,092900,69605670,6920,6950,6950,6920,201
20241119,092800,68214720,6920,6920,6920,6920,11
20241119,092700,68138600,6930,6950,6950,6930,111
20241119,092600,67369290,6960,6960,6960,6960,5
20241119,092500,67334490,6960,6960,6960,6940,717
20241119,092400,62358120,6950,6960,6960,6950,7
20241119,092300,62309460,6960,6980,6980,6960,55
20241119,092200,61926250,6980,6980,6980,6980,0
20241119,092100,61926250,6980,6980,6980,6980,1
20241119,092000,61919270,6970,6970,6970,6970,0
20241119,091900,61919270,6970,7030,7030,6960,25
20241119,091800,61744660,6950,6950,6950,6950,0
20241119,091700,61744660,6950,6950,6950,6950,100
20241119,091600,61049660,6950,6960,6960,6950,200
20241119,091500,59658800,6960,6960,6960,6960,73
20241119,091400,59150720,7030,7030,7030,7030,0
20241119,091300,59150720,7030,6950,7030,6950,778
20241119,091200,53739940,6940,6920,6940,6920,133
20241119,091100,52818660,6920,6860,6920,6830,605
20241119,091000,48676160,6870,6870,6870,6870,28
20241119,090900,48483800,6830,6830,6830,6830,0
20241119,090800,48483800,6830,6930,6930,6830,25
20241119,090700,48312850,6910,6920,6920,6910,25
20241119,090600,48139900,6910,6910,6910,6840,1031
20241119,090500,41067910,6930,6930,6930,6830,617
20241119,090400,36824230,6960,6960,6960,6960,1
20241119,090300,36817270,6920,7040,7040,6920,4645
20241119,090200,4506180,6970,6970,6970,6970,0
20241119,090100,4506180,6970,6990,6990,6970,220
20241119,090000,2972090,6990,6960,7100,6960,427