KissMeData/083650/min/candle-20231122.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231122,194200,539348630,6930,6930,6930,6930,2342
20231122,194100,539348630,6930,6930,6930,6930,0
20231122,194000,539348630,6930,6930,6930,6930,0
20231122,193900,539348630,6930,6930,6930,6930,0
20231122,193800,539348630,6930,6930,6930,6930,0
20231122,193700,539348630,6930,6930,6930,6930,0
20231122,193600,539348630,6930,6930,6930,6930,0
20231122,193500,539348630,6930,6930,6930,6930,0
20231122,193400,539348630,6930,6930,6930,6930,0
20231122,193300,539348630,6930,6930,6930,6930,0
20231122,193200,539348630,6930,6930,6930,6930,0
20231122,193100,539348630,6930,6930,6930,6930,0
20231122,193000,539348630,6930,6930,6930,6930,0
20231122,192900,539348630,6930,6930,6930,6930,0
20231122,192800,539348630,6930,6930,6930,6930,0
20231122,192700,539348630,6930,6930,6930,6930,0
20231122,192600,539348630,6930,6930,6930,6930,0
20231122,192500,539348630,6930,6930,6930,6930,0
20231122,192400,539348630,6930,6930,6930,6930,0
20231122,192300,539348630,6930,6930,6930,6930,0
20231122,192200,539348630,6930,6930,6930,6930,0
20231122,192100,539348630,6930,6930,6930,6930,0
20231122,192000,539348630,6930,6930,6930,6930,0
20231122,191900,539348630,6930,6930,6930,6930,0
20231122,191800,539348630,6930,6930,6930,6930,0
20231122,191700,539348630,6930,6930,6930,6930,0
20231122,191600,539348630,6930,6930,6930,6930,0
20231122,191500,539348630,6930,6930,6930,6930,0
20231122,191400,539348630,6930,6930,6930,6930,0
20231122,191300,539348630,6930,6930,6930,6930,0
20231122,191200,539348630,6930,6930,6930,6930,2342
20231122,191100,539348630,6930,6930,6930,6930,0
20231122,191000,539348630,6930,6930,6930,6930,0
20231122,190900,539348630,6930,6930,6930,6930,0
20231122,190800,539348630,6930,6930,6930,6930,0
20231122,190700,539348630,6930,6930,6930,6930,0
20231122,190600,539348630,6930,6930,6930,6930,0
20231122,190500,539348630,6930,6930,6930,6930,0
20231122,190400,539348630,6930,6930,6930,6930,0
20231122,190300,539348630,6930,6930,6930,6930,0
20231122,190200,539348630,6930,6930,6930,6930,0
20231122,190100,539348630,6930,6930,6930,6930,0
20231122,190000,539348630,6930,6930,6930,6930,0
20231122,185900,539348630,6930,6930,6930,6930,0
20231122,185800,539348630,6930,6930,6930,6930,0
20231122,185700,539348630,6930,6930,6930,6930,0
20231122,185600,539348630,6930,6930,6930,6930,0
20231122,185500,539348630,6930,6930,6930,6930,0
20231122,185400,539348630,6930,6930,6930,6930,0
20231122,185300,539348630,6930,6930,6930,6930,0
20231122,185200,539348630,6930,6930,6930,6930,0
20231122,185100,539348630,6930,6930,6930,6930,0
20231122,185000,539348630,6930,6930,6930,6930,0
20231122,184900,539348630,6930,6930,6930,6930,0
20231122,184800,539348630,6930,6930,6930,6930,0
20231122,184700,539348630,6930,6930,6930,6930,0
20231122,184600,539348630,6930,6930,6930,6930,0
20231122,184500,539348630,6930,6930,6930,6930,0
20231122,184400,539348630,6930,6930,6930,6930,0
20231122,184300,539348630,6930,6930,6930,6930,0
20231122,184200,539348630,6930,6930,6930,6930,2342
20231122,184100,539348630,6930,6930,6930,6930,0
20231122,184000,539348630,6930,6930,6930,6930,0
20231122,183900,539348630,6930,6930,6930,6930,0
20231122,183800,539348630,6930,6930,6930,6930,0
20231122,183700,539348630,6930,6930,6930,6930,0
20231122,183600,539348630,6930,6930,6930,6930,0
20231122,183500,539348630,6930,6930,6930,6930,0
20231122,183400,539348630,6930,6930,6930,6930,0
20231122,183300,539348630,6930,6930,6930,6930,0
20231122,183200,539348630,6930,6930,6930,6930,0
20231122,183100,539348630,6930,6930,6930,6930,0
20231122,183000,539348630,6930,6930,6930,6930,0
20231122,182900,539348630,6930,6930,6930,6930,0
20231122,182800,539348630,6930,6930,6930,6930,0
20231122,182700,539348630,6930,6930,6930,6930,0
20231122,182600,539348630,6930,6930,6930,6930,0
20231122,182500,539348630,6930,6930,6930,6930,0
20231122,182400,539348630,6930,6930,6930,6930,0
20231122,182300,539348630,6930,6930,6930,6930,0
20231122,182200,539348630,6930,6930,6930,6930,0
20231122,182100,539348630,6930,6930,6930,6930,0
20231122,182000,539348630,6930,6930,6930,6930,0
20231122,181900,539348630,6930,6930,6930,6930,0
20231122,181800,539348630,6930,6930,6930,6930,0
20231122,181700,539348630,6930,6930,6930,6930,0
20231122,181600,539348630,6930,6930,6930,6930,0
20231122,181500,539348630,6930,6930,6930,6930,0
20231122,181400,539348630,6930,6930,6930,6930,0
20231122,181300,539348630,6930,6930,6930,6930,0
20231122,181200,539348630,6930,6930,6930,6930,2342
20231122,181100,539348630,6930,6930,6930,6930,0
20231122,181000,539348630,6930,6930,6930,6930,0
20231122,180900,539348630,6930,6930,6930,6930,0
20231122,180800,539348630,6930,6930,6930,6930,0
20231122,180700,539348630,6930,6930,6930,6930,0
20231122,180600,539348630,6930,6930,6930,6930,0
20231122,180500,539348630,6930,6930,6930,6930,0
20231122,180400,539348630,6930,6930,6930,6930,0
20231122,180300,539348630,6930,6930,6930,6930,0
20231122,180200,539348630,6930,6930,6930,6930,0
20231122,180100,539348630,6930,6930,6930,6930,0
20231122,180000,539348630,6930,6930,6930,6930,0
20231122,175900,539348630,6930,6930,6930,6930,0
20231122,175800,539348630,6930,6930,6930,6930,0
20231122,175700,539348630,6930,6930,6930,6930,0
20231122,175600,539348630,6930,6930,6930,6930,0
20231122,175500,539348630,6930,6930,6930,6930,0
20231122,175400,539348630,6930,6930,6930,6930,0
20231122,175300,539348630,6930,6930,6930,6930,0
20231122,175200,539348630,6930,6930,6930,6930,0
20231122,175100,539348630,6930,6930,6930,6930,0
20231122,175000,539348630,6930,6930,6930,6930,0
20231122,174900,539348630,6930,6930,6930,6930,0
20231122,174800,539348630,6930,6930,6930,6930,0
20231122,174700,539348630,6930,6930,6930,6930,0
20231122,174600,539348630,6930,6930,6930,6930,0
20231122,174500,539348630,6930,6930,6930,6930,0
20231122,174400,539348630,6930,6930,6930,6930,0
20231122,174300,539348630,6930,6930,6930,6930,0
20231122,174200,539348630,6930,6930,6930,6930,2342
20231122,174100,539348630,6930,6930,6930,6930,0
20231122,174000,539348630,6930,6930,6930,6930,0
20231122,173900,539348630,6930,6930,6930,6930,0
20231122,173800,539348630,6930,6930,6930,6930,0
20231122,173700,539348630,6930,6930,6930,6930,0
20231122,173600,539348630,6930,6930,6930,6930,0
20231122,173500,539348630,6930,6930,6930,6930,0
20231122,173400,539348630,6930,6930,6930,6930,0
20231122,173300,539348630,6930,6930,6930,6930,0
20231122,173200,539348630,6930,6930,6930,6930,0
20231122,173100,539348630,6930,6930,6930,6930,0
20231122,173000,539348630,6930,6930,6930,6930,0
20231122,172900,539348630,6930,6930,6930,6930,0
20231122,172800,539348630,6930,6930,6930,6930,0
20231122,172700,539348630,6930,6930,6930,6930,0
20231122,172600,539348630,6930,6930,6930,6930,0
20231122,172500,539348630,6930,6930,6930,6930,0
20231122,172400,539348630,6930,6930,6930,6930,0
20231122,172300,539348630,6930,6930,6930,6930,0
20231122,172200,539348630,6930,6930,6930,6930,0
20231122,172100,539348630,6930,6930,6930,6930,0
20231122,172000,539348630,6930,6930,6930,6930,0
20231122,171900,539348630,6930,6930,6930,6930,0
20231122,171800,539348630,6930,6930,6930,6930,0
20231122,171700,539348630,6930,6930,6930,6930,0
20231122,171600,539348630,6930,6930,6930,6930,0
20231122,171500,539348630,6930,6930,6930,6930,0
20231122,171400,539348630,6930,6930,6930,6930,0
20231122,171300,539348630,6930,6930,6930,6930,0
20231122,171200,539348630,6930,6930,6930,6930,2342
20231122,171100,539348630,6930,6930,6930,6930,0
20231122,171000,539348630,6930,6930,6930,6930,0
20231122,170900,539348630,6930,6930,6930,6930,0
20231122,170800,539348630,6930,6930,6930,6930,0
20231122,170700,539348630,6930,6930,6930,6930,0
20231122,170600,539348630,6930,6930,6930,6930,0
20231122,170500,539348630,6930,6930,6930,6930,0
20231122,170400,539348630,6930,6930,6930,6930,0
20231122,170300,539348630,6930,6930,6930,6930,0
20231122,170200,539348630,6930,6930,6930,6930,0
20231122,170100,539348630,6930,6930,6930,6930,0
20231122,170000,539348630,6930,6930,6930,6930,0
20231122,165900,539348630,6930,6930,6930,6930,0
20231122,165800,539348630,6930,6930,6930,6930,0
20231122,165700,539348630,6930,6930,6930,6930,0
20231122,165600,539348630,6930,6930,6930,6930,0
20231122,165500,539348630,6930,6930,6930,6930,0
20231122,165400,539348630,6930,6930,6930,6930,0
20231122,165300,539348630,6930,6930,6930,6930,0
20231122,165200,539348630,6930,6930,6930,6930,0
20231122,165100,539348630,6930,6930,6930,6930,0
20231122,165000,539348630,6930,6930,6930,6930,0
20231122,164900,539348630,6930,6930,6930,6930,0
20231122,164800,539348630,6930,6930,6930,6930,0
20231122,164700,539348630,6930,6930,6930,6930,0
20231122,164600,539348630,6930,6930,6930,6930,0
20231122,164500,539348630,6930,6930,6930,6930,0
20231122,164400,539348630,6930,6930,6930,6930,0
20231122,164300,539348630,6930,6930,6930,6930,0
20231122,164200,539348630,6930,6930,6930,6930,2342
20231122,164100,539348630,6930,6930,6930,6930,0
20231122,164000,539348630,6930,6930,6930,6930,0
20231122,163900,539348630,6930,6930,6930,6930,0
20231122,163800,539348630,6930,6930,6930,6930,0
20231122,163700,539348630,6930,6930,6930,6930,0
20231122,163600,539348630,6930,6930,6930,6930,0
20231122,163500,539348630,6930,6930,6930,6930,0
20231122,163400,539348630,6930,6930,6930,6930,0
20231122,163300,539348630,6930,6930,6930,6930,0
20231122,163200,539348630,6930,6930,6930,6930,0
20231122,163100,539348630,6930,6930,6930,6930,0
20231122,163000,539348630,6930,6930,6930,6930,0
20231122,162900,539348630,6930,6930,6930,6930,0
20231122,162800,539348630,6930,6930,6930,6930,0
20231122,162700,539348630,6930,6930,6930,6930,0
20231122,162600,539348630,6930,6930,6930,6930,0
20231122,162500,539348630,6930,6930,6930,6930,0
20231122,162400,539348630,6930,6930,6930,6930,0
20231122,162300,539348630,6930,6930,6930,6930,0
20231122,162200,539348630,6930,6930,6930,6930,0
20231122,162100,539348630,6930,6930,6930,6930,0
20231122,162000,539348630,6930,6930,6930,6930,0
20231122,161900,539348630,6930,6930,6930,6930,0
20231122,161800,539348630,6930,6930,6930,6930,0
20231122,161700,539348630,6930,6930,6930,6930,0
20231122,161600,539348630,6930,6930,6930,6930,0
20231122,161500,539348630,6930,6930,6930,6930,0
20231122,161400,539348630,6930,6930,6930,6930,0
20231122,161300,539348630,6930,6930,6930,6930,0
20231122,161200,539348630,6930,6930,6930,6930,2342
20231122,161100,539348630,6930,6930,6930,6930,0
20231122,161000,539348630,6930,6930,6930,6930,0
20231122,160900,539348630,6930,6930,6930,6930,0
20231122,160800,539348630,6930,6930,6930,6930,0
20231122,160700,539348630,6930,6930,6930,6930,0
20231122,160600,539348630,6930,6930,6930,6930,0
20231122,160500,539348630,6930,6930,6930,6930,0
20231122,160400,539348630,6930,6930,6930,6930,0
20231122,160300,539348630,6930,6930,6930,6930,0
20231122,160200,539348630,6930,6930,6930,6930,0
20231122,160100,539348630,6930,6930,6930,6930,0
20231122,160000,539348630,6930,6930,6930,6930,0
20231122,155900,539348630,6930,6930,6930,6930,0
20231122,155800,539348630,6930,6930,6930,6930,0
20231122,155700,539348630,6930,6930,6930,6930,0
20231122,155600,539348630,6930,6930,6930,6930,0
20231122,155500,539348630,6930,6930,6930,6930,0
20231122,155400,539348630,6930,6930,6930,6930,0
20231122,155300,539348630,6930,6930,6930,6930,0
20231122,155200,539348630,6930,6930,6930,6930,0
20231122,155100,539348630,6930,6930,6930,6930,0
20231122,155000,539348630,6930,6930,6930,6930,0
20231122,154900,539348630,6930,6930,6930,6930,0
20231122,154800,539348630,6930,6930,6930,6930,0
20231122,154700,539348630,6930,6930,6930,6930,0
20231122,154600,539348630,6930,6930,6930,6930,0
20231122,154500,539348630,6930,6930,6930,6930,0
20231122,154400,539348630,6930,6930,6930,6930,0
20231122,154300,539348630,6930,6930,6930,6930,0
20231122,154200,539348630,6930,6930,6930,6930,2342
20231122,154100,539348630,6930,6930,6930,6930,0
20231122,154000,539348630,6930,6930,6930,6930,0
20231122,153900,539348630,6930,6930,6930,6930,0
20231122,153800,539348630,6930,6930,6930,6930,0
20231122,153700,539348630,6930,6930,6930,6930,0
20231122,153600,539348630,6930,6930,6930,6930,0
20231122,153500,539348630,6930,6930,6930,6930,0
20231122,153400,539348630,6930,6930,6930,6930,0
20231122,153300,539348630,6930,6930,6930,6930,0
20231122,153200,539348630,6930,6930,6930,6930,0
20231122,153100,539348630,6930,6930,6930,6930,0
20231122,153000,539348630,6930,6930,6930,6930,2342
20231122,152900,523118570,6930,6930,6930,6930,0
20231122,152800,523118570,6930,6930,6930,6930,0
20231122,152700,523118570,6930,6930,6930,6930,0
20231122,152600,523118570,6930,6930,6930,6930,0
20231122,152500,523118570,6930,6930,6930,6930,0
20231122,152400,523118570,6930,6930,6930,6930,0
20231122,152300,523118570,6930,6930,6930,6930,0
20231122,152200,523118570,6930,6930,6930,6930,0
20231122,152100,523118570,6930,6930,6930,6930,0
20231122,152000,523118570,6930,6930,6930,6930,0
20231122,151900,523118570,6930,6940,6940,6930,234
20231122,151800,521496900,6930,6930,6930,6930,343
20231122,151700,519119910,6940,6940,6940,6940,0
20231122,151600,519119910,6940,6940,6940,6940,1
20231122,151500,519112970,6940,6940,6940,6940,0
20231122,151400,519112970,6940,6940,6940,6940,0
20231122,151300,519112970,6940,6930,6940,6930,21
20231122,151200,518967430,6930,6930,6930,6930,0
20231122,151100,518967430,6930,6940,6940,6930,408
20231122,151000,516139910,6940,6940,6940,6940,0
20231122,150900,516139910,6940,6950,6950,6940,13
20231122,150800,516049610,6950,6930,6950,6930,101
20231122,150700,515348670,6940,6940,6940,6940,2
20231122,150600,515334790,6930,6930,6930,6930,188
20231122,150500,514031950,6930,6940,6940,6930,416
20231122,150400,511145230,6940,6950,6950,6940,14
20231122,150300,511047940,6940,6940,6940,6940,34
20231122,150200,510811980,6940,6940,6940,6940,113
20231122,150100,510027760,6940,6930,6940,6930,65
20231122,150000,509576670,6930,6930,6940,6930,207
20231122,145900,508140160,6940,6940,6950,6930,91
20231122,145800,507508530,6950,6950,6950,6950,3
20231122,145700,507487680,6950,6950,6950,6950,0
20231122,145600,507487680,6950,6940,6950,6940,11
20231122,145500,507411330,6930,6930,6930,6930,0
20231122,145400,507411330,6930,6930,6930,6930,2
20231122,145300,507397470,6930,6930,6930,6930,0
20231122,145200,507397470,6930,6930,6930,6930,0
20231122,145100,507397470,6930,6930,6930,6930,0
20231122,145000,507397470,6930,6930,6930,6930,0
20231122,144900,507397470,6930,6950,6950,6930,12
20231122,144800,507314110,6950,6950,6950,6940,11
20231122,144700,507237710,6950,6950,6950,6950,100
20231122,144600,506542710,6950,6950,6950,6950,1
20231122,144500,506535760,6930,6930,6930,6930,0
20231122,144400,506535760,6930,6940,6950,6930,1503
20231122,144300,496094970,6930,6930,6930,6930,0
20231122,144200,496094970,6930,6940,6940,6930,51
20231122,144100,495741040,6940,6940,6940,6940,0
20231122,144000,495741040,6940,6940,6940,6940,1
20231122,143900,495734100,6930,6930,6930,6930,565
20231122,143800,491818650,6940,6940,6940,6940,0
20231122,143700,491818650,6940,6940,6940,6940,271
20231122,143600,489937910,6940,6940,6940,6940,200
20231122,143500,488549910,6940,6940,6940,6940,1
20231122,143400,488542970,6940,6940,6940,6940,29
20231122,143300,488341710,6940,6930,6940,6930,536
20231122,143200,484621940,6940,6940,6940,6940,0
20231122,143100,484621940,6940,6930,6940,6930,201
20231122,143000,483229000,6930,6930,6930,6930,1
20231122,142900,483222070,6930,6930,6930,6930,3
20231122,142800,483201280,6940,6940,6940,6940,0
20231122,142700,483201280,6940,6940,6940,6940,0
20231122,142600,483201280,6940,6940,6940,6940,4
20231122,142500,483173520,6930,6930,6930,6930,0
20231122,142400,483173520,6930,6930,6930,6930,0
20231122,142300,483173520,6930,6940,6940,6930,17
20231122,142200,483055560,6930,6930,6930,6930,19
20231122,142100,482923890,6940,6940,6940,6940,22
20231122,142000,482771210,6940,6940,6940,6940,0
20231122,141900,482771210,6940,6930,6940,6930,208
20231122,141800,481329750,6930,6930,6930,6930,2
20231122,141700,481315890,6940,6940,6940,6940,0
20231122,141600,481315890,6940,6940,6940,6940,0
20231122,141500,481315890,6940,6940,6940,6940,50
20231122,141400,480968890,6940,6940,6940,6930,16
20231122,141300,480857900,6930,6940,6940,6930,22
20231122,141200,480705240,6940,6940,6940,6940,10
20231122,141100,480635840,6940,6940,6940,6940,82
20231122,141000,480066760,6940,6940,6940,6940,5
20231122,140900,480032060,6940,6940,6940,6940,10
20231122,140800,479962660,6930,6940,6940,6930,4
20231122,140700,479934930,6940,6940,6940,6940,7
20231122,140600,479886350,6940,6940,6940,6940,5
20231122,140500,479851650,6940,6940,6940,6940,10
20231122,140400,479782250,6940,6940,6940,6940,0
20231122,140300,479782250,6940,6930,6940,6930,4
20231122,140200,479754510,6940,6940,6940,6940,50
20231122,140100,479407510,6930,6940,6940,6930,155
20231122,140000,478333310,6940,6940,6940,6940,15
20231122,135900,478229210,6940,6940,6940,6940,28
20231122,135800,478034890,6950,6950,6950,6950,2
20231122,135700,478020990,6960,6960,6960,6960,6
20231122,135600,477979230,6950,6950,6950,6950,50
20231122,135500,477631730,6950,6930,6950,6930,55
20231122,135400,477249580,6930,6930,6930,6930,0
20231122,135300,477249580,6930,6930,6930,6930,3
20231122,135200,477228790,6930,6930,6930,6930,0
20231122,135100,477228790,6930,6930,6930,6930,0
20231122,135000,477228790,6930,6930,6930,6930,256
20231122,134900,475454710,6960,6960,6960,6960,554
20231122,134800,471598870,6960,6930,6960,6930,3
20231122,134700,471578050,6960,6960,6960,6960,0
20231122,134600,471578050,6960,6960,6960,6960,2
20231122,134500,471564130,6960,6960,6960,6960,0
20231122,134400,471564130,6960,6940,6960,6940,13
20231122,134300,471473890,6940,6940,6940,6940,3
20231122,134200,471453070,6930,6950,6950,6930,5
20231122,134100,471418360,6960,6960,6960,6960,0
20231122,134000,471418360,6960,6960,6960,6960,10
20231122,133900,471348760,6960,6960,6960,6960,21
20231122,133800,471202600,6950,6950,6950,6950,400
20231122,133700,468422600,6950,6950,6950,6950,603
20231122,133600,464231750,6950,6950,6950,6950,0
20231122,133500,464231750,6950,6930,6950,6930,268
20231122,133400,462374490,6930,6930,6930,6930,57
20231122,133300,461979480,6920,6920,6920,6920,126
20231122,133200,461107560,6910,6920,6920,6910,26
20231122,133100,460927660,6920,6920,6920,6920,32
20231122,133000,460706220,6920,6920,6920,6920,55
20231122,132900,460325620,6900,6900,6900,6900,0
20231122,132800,460325620,6900,6900,6900,6900,0
20231122,132700,460325620,6900,6900,6900,6900,2
20231122,132600,460311820,6920,6910,6920,6910,2
20231122,132500,460297990,6880,6900,6920,6870,3004
20231122,132400,439597840,6900,6910,6910,6900,152
20231122,132300,438547540,6910,6910,6910,6910,1
20231122,132200,438540630,6920,6920,6920,6910,57
20231122,132100,438146210,6920,6930,6930,6920,59
20231122,132000,437737900,6920,6920,6920,6920,54
20231122,131900,437364220,6900,6900,6900,6900,0
20231122,131800,437364220,6900,6900,6900,6900,0
20231122,131700,437364220,6900,6900,6900,6900,245
20231122,131600,435673720,6910,6910,6910,6910,91
20231122,131500,435044910,6910,6910,6910,6910,54
20231122,131400,434671770,6910,6920,6920,6910,70
20231122,131300,434187920,6920,6920,6920,6920,25
20231122,131200,434014920,6920,6890,6920,6890,3
20231122,131100,433994220,6900,6910,6910,6900,1500
20231122,131000,423642190,6920,6920,6920,6920,59
20231122,130900,423233910,6920,6920,6920,6920,54
20231122,130800,422860230,6920,6920,6920,6920,10
20231122,130700,422791030,6920,6920,6920,6920,55
20231122,130600,422410430,6910,6920,6920,6910,86
20231122,130500,421815330,6920,6920,6920,6920,0
20231122,130400,421815330,6920,6920,6920,6920,55
20231122,130300,421434730,6920,6920,6920,6920,54
20231122,130200,421061050,6920,6920,6920,6920,0
20231122,130100,421061050,6920,6910,6920,6910,57
20231122,130000,420666640,6920,6920,6920,6920,59
20231122,125900,420258360,6920,6920,6920,6920,0
20231122,125800,420258360,6920,6930,6930,6920,58
20231122,125700,419856460,6920,6930,6930,6910,121
20231122,125600,419018660,6920,6920,6920,6920,3
20231122,125500,418997900,6920,6920,6920,6920,47
20231122,125400,418672660,6930,6930,6930,6930,55
20231122,125300,418291510,6930,6930,6930,6930,0
20231122,125200,418291510,6930,6920,6930,6920,18
20231122,125100,418166850,6910,6920,6920,6910,189
20231122,125000,416858990,6920,6920,6920,6920,197
20231122,124900,415495750,6930,6930,6930,6930,54
20231122,124800,415121530,6930,6930,6930,6930,54
20231122,124700,414747310,6930,6930,6930,6930,45
20231122,124600,414435460,6930,6920,6930,6920,58
20231122,124500,414033550,6930,6930,6930,6930,91
20231122,124400,413402920,6930,6930,6930,6930,29
20231122,124300,413201950,6930,6930,6930,6930,2
20231122,124200,413188090,6930,6930,6930,6930,49
20231122,124100,412848520,6930,6930,6930,6930,86
20231122,124000,412252540,6930,6930,6930,6930,31
20231122,123900,412037710,6930,6930,6940,6930,226
20231122,123800,410471520,6930,6930,6930,6930,0
20231122,123700,410471520,6930,6930,6930,6930,0
20231122,123600,410471520,6930,6930,6930,6930,2
20231122,123500,410457660,6940,6940,6940,6940,6
20231122,123400,410416020,6930,6930,6930,6930,1
20231122,123300,410409090,6930,6930,6930,6930,55
20231122,123200,410027940,6920,6950,6950,6920,521
20231122,123100,406420980,6930,6930,6930,6930,0
20231122,123000,406420980,6930,6930,6930,6930,3
20231122,122900,406400190,6920,6920,6920,6920,0
20231122,122800,406400190,6920,6930,6930,6920,2
20231122,122700,406386340,6950,6950,6950,6920,1435
20231122,122600,396443730,6960,6960,6960,6960,1
20231122,122500,396436770,6930,6930,6930,6930,3
20231122,122400,396415980,6960,6960,6960,6960,0
20231122,122300,396415980,6960,6960,6960,6960,0
20231122,122200,396415980,6960,6950,6960,6950,2
20231122,122100,396402070,6930,6930,6930,6930,5
20231122,122000,396367420,6930,6950,6950,6930,3
20231122,121900,396346610,6960,6950,6960,6950,100
20231122,121800,395650750,6950,6950,6950,6950,1000
20231122,121700,388700750,6950,6950,6950,6950,0
20231122,121600,388700750,6950,6950,6950,6950,2
20231122,121500,388686850,6930,6930,6930,6930,2
20231122,121400,388672990,6950,6940,6950,6940,6
20231122,121300,388631300,6950,6950,6950,6950,3
20231122,121200,388610450,6950,6950,6950,6950,1
20231122,121100,388603500,6930,6930,6930,6930,251
20231122,121000,386864070,6950,6940,6950,6930,54
20231122,120900,386489330,6940,6940,6940,6940,10
20231122,120800,386419930,6940,6940,6940,6940,10
20231122,120700,386350530,6970,6970,6970,6970,0
20231122,120600,386350530,6970,6950,6970,6950,551
20231122,120500,382521060,6950,6940,6950,6930,703
20231122,120400,377635270,6940,6940,6940,6940,240
20231122,120300,375969670,6940,6940,6940,6940,0
20231122,120200,375969670,6940,6930,6940,6930,445
20231122,120100,372885810,6930,6930,6930,6930,100
20231122,120000,372192810,6930,6920,6930,6920,57
20231122,115900,371797820,6920,6930,6930,6920,354
20231122,115800,369347600,6920,6920,6920,6920,1
20231122,115700,369340680,6920,6920,6920,6920,55
20231122,115600,368960080,6920,6920,6920,6920,59
20231122,115500,368551800,6930,6930,6930,6930,1
20231122,115400,368544870,6910,6920,6920,6910,57
20231122,115300,368150460,6930,6920,6930,6920,60
20231122,115200,367735250,6930,6920,6930,6920,202
20231122,115100,366337400,6920,6920,6920,6920,99
20231122,115000,365652320,6930,6930,6930,6930,56
20231122,114900,365264240,6920,6920,6920,6920,3
20231122,114800,365243480,6920,6920,6920,6920,10
20231122,114700,365174280,6920,6920,6920,6920,80
20231122,114600,364620680,6920,6920,6920,6920,50
20231122,114500,364274680,6920,6930,6930,6920,110
20231122,114400,363512920,6930,6930,6930,6910,75
20231122,114300,362993960,6910,6940,6940,6910,6
20231122,114200,362952470,6920,6900,6930,6900,2352
20231122,114100,346670870,6900,6900,6900,6900,54
20231122,114000,346298270,6900,6900,6900,6900,0
20231122,113900,346298270,6900,6890,6900,6890,57
20231122,113800,345904990,6910,6910,6910,6910,1
20231122,113700,345898080,6880,6890,6890,6880,1000
20231122,113600,339017240,6900,6900,6900,6900,200
20231122,113500,337637240,6910,6900,6910,6900,64
20231122,113400,337195540,6890,6890,6890,6890,3
20231122,113300,337174870,6900,6900,6900,6900,55
20231122,113200,336795370,6900,6900,6900,6900,59
20231122,113100,336388270,6910,6910,6910,6910,2
20231122,113000,336374450,6890,6910,6910,6890,964
20231122,112900,329729830,6910,6910,6910,6900,57
20231122,112800,329335980,6900,6900,6900,6900,0
20231122,112700,329335980,6900,6900,6900,6900,12
20231122,112600,329253180,6910,6900,6910,6900,107
20231122,112500,328514870,6890,6890,6890,6890,24
20231122,112400,328349510,6920,6890,6920,6890,73
20231122,112300,327846510,6910,6910,6910,6910,0
20231122,112200,327846510,6910,6910,6910,6880,563
20231122,112100,323970670,6910,6910,6910,6910,54
20231122,112000,323597530,6900,6910,6910,6900,514
20231122,111900,320050380,6900,6900,6900,6900,0
20231122,111800,320050380,6900,6900,6910,6900,1734
20231122,111700,308085240,6910,6920,6920,6910,62
20231122,111600,307656750,6900,6910,6910,6900,37
20231122,111500,307401420,6920,6910,6920,6910,96
20231122,111400,306737510,6920,6910,6920,6910,55
20231122,111300,306356920,6910,6910,6910,6910,2
20231122,111200,306343100,6920,6920,6920,6920,55
20231122,111100,305962500,6920,6910,6920,6910,67
20231122,111000,305499520,6910,6910,6910,6910,36
20231122,110900,305250760,6900,6910,6910,6900,494
20231122,110800,301841220,6910,6910,6920,6910,81
20231122,110700,301280970,6920,6910,6920,6910,230
20231122,110600,299689470,6910,6920,6920,6910,60
20231122,110500,299274860,6920,6910,6920,6910,55
20231122,110400,298894800,6910,6910,6910,6910,0
20231122,110300,298894800,6910,6900,6910,6900,58
20231122,110200,298494050,6910,6920,6920,6910,208
20231122,110100,297056740,6920,6910,6920,6910,22
20231122,110000,296904690,6910,6920,6920,6910,96
20231122,105900,296240770,6910,6910,6910,6910,13
20231122,105800,296150940,6900,6910,6910,6900,155
20231122,105700,295079910,6910,6910,6910,6910,100
20231122,105600,294388910,6920,6910,6920,6910,22
20231122,105500,294236870,6920,6920,6920,6920,78
20231122,105400,293697110,6920,6910,6920,6910,95
20231122,105300,293040110,6910,6890,6910,6890,3
20231122,105200,293019420,6910,6910,6910,6910,0
20231122,105100,293019420,6910,6900,6910,6900,74
20231122,105000,292508720,6900,6900,6900,6900,74
20231122,104900,291998120,6900,6900,6900,6900,8
20231122,104800,291942920,6880,6880,6900,6880,193
20231122,104700,290615060,6900,6900,6900,6900,200
20231122,104600,289235060,6870,6900,6900,6870,101
20231122,104500,288538190,6900,6890,6900,6890,117
20231122,104400,287732050,6890,6880,6890,6880,208
20231122,104300,286300010,6880,6880,6880,6880,31
20231122,104200,286086730,6870,6880,6880,6870,703
20231122,104100,281256020,6890,6890,6890,6890,60
20231122,104000,280842620,6890,6890,6890,6890,1
20231122,103900,280835730,6880,6880,6880,6880,276
20231122,103800,278936850,6880,6870,6880,6870,48
20231122,103700,278606790,6870,6880,6880,6870,4
20231122,103600,278579290,6880,6880,6880,6880,16
20231122,103500,278469210,6880,6880,6880,6880,51
20231122,103400,278118330,6880,6880,6880,6880,401
20231122,103300,275359450,6880,6890,6890,6870,451
20231122,103200,272260160,6890,6880,6890,6880,146
20231122,103100,271255670,6880,6880,6880,6880,11
20231122,103000,271179990,6880,6880,6880,6880,11
20231122,102900,271104310,6880,6880,6880,6880,4
20231122,102800,271076790,6880,6870,6880,6870,40
20231122,102700,270801690,6870,6870,6870,6870,3
20231122,102600,270781080,6880,6880,6880,6880,91
20231122,102500,270155000,6890,6890,6890,6890,5
20231122,102400,270120550,6890,6890,6890,6890,0
20231122,102300,270120550,6890,6890,6890,6890,1
20231122,102200,270113660,6880,6890,6890,6880,6
20231122,102100,270072340,6890,6890,6890,6890,1
20231122,102000,270065450,6890,6890,6890,6880,79
20231122,101900,269521490,6900,6900,6900,6900,1
20231122,101800,269514590,6900,6900,6900,6900,0
20231122,101700,269514590,6900,6880,6900,6880,3
20231122,101600,269493930,6900,6890,6900,6890,1004
20231122,101500,262570020,6890,6870,6890,6870,382
20231122,101400,259945660,6890,6880,6890,6880,8
20231122,101300,259890610,6880,6880,6880,6880,328
20231122,101200,257633970,6880,6860,6880,6860,97
20231122,101100,256967510,6870,6870,6870,6870,116
20231122,101000,256170590,6870,6870,6870,6870,0
20231122,100900,256170590,6870,6870,6870,6870,908
20231122,100800,249932630,6870,6870,6870,6870,1
20231122,100700,249925760,6860,6860,6860,6860,0
20231122,100600,249925760,6860,6860,6870,6860,161
20231122,100500,248821130,6860,6860,6860,6860,600
20231122,100400,244705130,6860,6870,6870,6860,34
20231122,100300,244471840,6870,6870,6870,6870,208
20231122,100200,243042880,6870,6870,6870,6870,100
20231122,100100,242355880,6860,6870,6870,6860,124
20231122,100000,241504120,6860,6860,6870,6860,3
20231122,095900,241483530,6870,6870,6870,6870,3
20231122,095800,241462920,6860,6860,6860,6860,0
20231122,095700,241462920,6860,6880,6880,6860,12
20231122,095600,241380380,6860,6880,6880,6860,4
20231122,095500,241352900,6860,6860,6860,6860,0
20231122,095400,241352900,6860,6860,6870,6860,440
20231122,095300,238333900,6870,6870,6870,6870,3
20231122,095200,238313290,6870,6880,6880,6870,4
20231122,095100,238285800,6860,6870,6870,6860,23
20231122,095000,238127820,6870,6870,6870,6870,50
20231122,094900,237784320,6870,6860,6870,6860,11
20231122,094800,237708850,6870,6870,6870,6870,0
20231122,094700,237708850,6870,6880,6880,6870,27
20231122,094600,237523260,6880,6850,6880,6850,14
20231122,094500,237427030,6880,6880,6880,6880,11
20231122,094400,237351350,6880,6880,6880,6880,100
20231122,094300,236663350,6880,6880,6880,6880,13
20231122,094200,236573910,6880,6880,6880,6880,2
20231122,094100,236560150,6880,6860,6880,6840,3058
20231122,094000,215628180,6860,6850,6860,6850,917
20231122,093900,209337570,6850,6860,6860,6850,21
20231122,093800,209193520,6860,6850,6860,6850,667
20231122,093700,204624410,6850,6860,6860,6850,439
20231122,093600,201617100,6860,6860,6860,6850,447
20231122,093500,198554570,6850,6850,6850,6840,483
20231122,093400,195246680,6850,6870,6870,6850,984
20231122,093300,188503540,6860,6880,6880,6860,622
20231122,093200,184228820,6890,6900,6900,6850,4073
20231122,093100,156250930,6900,6900,6910,6900,181
20231122,093000,155002000,6900,6900,6900,6900,143
20231122,092900,154015300,6910,6910,6910,6910,479
20231122,092800,150705410,6910,6910,6910,6910,0
20231122,092700,150705410,6910,6910,6910,6910,860
20231122,092600,144762810,6910,6910,6910,6910,10
20231122,092500,144693710,6910,6940,6940,6910,14
20231122,092400,144596610,6940,6920,6940,6920,5
20231122,092300,144561990,6920,6940,6940,6890,8364
20231122,092200,86726560,6950,6950,6950,6950,20
20231122,092100,86587560,6940,6940,6940,6940,222
20231122,092000,85046880,6940,6950,6950,6940,307
20231122,091900,82915990,6980,6950,6980,6950,3
20231122,091800,82895080,6940,6940,6940,6940,0
20231122,091700,82895080,6940,6940,6950,6940,42
20231122,091600,82603590,6940,6940,6940,6940,200
20231122,091500,81215590,6940,6940,6940,6940,3
20231122,091400,81194770,6940,6950,6950,6940,344
20231122,091300,78807310,6980,6980,6980,6980,21
20231122,091200,78660730,6980,6930,6980,6930,302
20231122,091100,76567770,6930,6930,6980,6930,162
20231122,091000,75444960,6930,6940,6940,6930,258
20231122,090900,73656420,6920,6920,6920,6920,299
20231122,090800,71587340,6920,6960,6980,6910,3259
20231122,090700,49009840,6960,7030,7030,6950,914
20231122,090600,42632910,7030,7030,7030,7030,836
20231122,090500,36755830,7030,7000,7030,7000,512
20231122,090400,33156830,7030,7030,7030,7030,70
20231122,090300,32664730,7030,6970,7030,6970,1052
20231122,090200,25297460,6960,6960,6960,6960,0
20231122,090100,25297460,6960,6960,6960,6960,0
20231122,090000,25297460,6960,7000,7000,6960,3593