KissMeData/099430/min/candle-20231116.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231116,195900,1911543130,6840,6840,6840,6840,8798
20231116,195800,1911543130,6840,6840,6840,6840,0
20231116,195700,1911543130,6840,6840,6840,6840,0
20231116,195600,1911543130,6840,6840,6840,6840,0
20231116,195500,1911543130,6840,6840,6840,6840,0
20231116,195400,1911543130,6840,6840,6840,6840,0
20231116,195300,1911543130,6840,6840,6840,6840,0
20231116,195200,1911543130,6840,6840,6840,6840,0
20231116,195100,1911543130,6840,6840,6840,6840,0
20231116,195000,1911543130,6840,6840,6840,6840,0
20231116,194900,1911543130,6840,6840,6840,6840,0
20231116,194800,1911543130,6840,6840,6840,6840,0
20231116,194700,1911543130,6840,6840,6840,6840,0
20231116,194600,1911543130,6840,6840,6840,6840,0
20231116,194500,1911543130,6840,6840,6840,6840,0
20231116,194400,1911543130,6840,6840,6840,6840,0
20231116,194300,1911543130,6840,6840,6840,6840,0
20231116,194200,1911543130,6840,6840,6840,6840,0
20231116,194100,1911543130,6840,6840,6840,6840,0
20231116,194000,1911543130,6840,6840,6840,6840,0
20231116,193900,1911543130,6840,6840,6840,6840,0
20231116,193800,1911543130,6840,6840,6840,6840,0
20231116,193700,1911543130,6840,6840,6840,6840,0
20231116,193600,1911543130,6840,6840,6840,6840,0
20231116,193500,1911543130,6840,6840,6840,6840,0
20231116,193400,1911543130,6840,6840,6840,6840,0
20231116,193300,1911543130,6840,6840,6840,6840,0
20231116,193200,1911543130,6840,6840,6840,6840,0
20231116,193100,1911543130,6840,6840,6840,6840,0
20231116,193000,1911543130,6840,6840,6840,6840,0
20231116,192900,1911543130,6840,6840,6840,6840,8798
20231116,192800,1911543130,6840,6840,6840,6840,0
20231116,192700,1911543130,6840,6840,6840,6840,0
20231116,192600,1911543130,6840,6840,6840,6840,0
20231116,192500,1911543130,6840,6840,6840,6840,0
20231116,192400,1911543130,6840,6840,6840,6840,0
20231116,192300,1911543130,6840,6840,6840,6840,0
20231116,192200,1911543130,6840,6840,6840,6840,0
20231116,192100,1911543130,6840,6840,6840,6840,0
20231116,192000,1911543130,6840,6840,6840,6840,0
20231116,191900,1911543130,6840,6840,6840,6840,0
20231116,191800,1911543130,6840,6840,6840,6840,0
20231116,191700,1911543130,6840,6840,6840,6840,0
20231116,191600,1911543130,6840,6840,6840,6840,0
20231116,191500,1911543130,6840,6840,6840,6840,0
20231116,191400,1911543130,6840,6840,6840,6840,0
20231116,191300,1911543130,6840,6840,6840,6840,0
20231116,191200,1911543130,6840,6840,6840,6840,0
20231116,191100,1911543130,6840,6840,6840,6840,0
20231116,191000,1911543130,6840,6840,6840,6840,0
20231116,190900,1911543130,6840,6840,6840,6840,0
20231116,190800,1911543130,6840,6840,6840,6840,0
20231116,190700,1911543130,6840,6840,6840,6840,0
20231116,190600,1911543130,6840,6840,6840,6840,0
20231116,190500,1911543130,6840,6840,6840,6840,0
20231116,190400,1911543130,6840,6840,6840,6840,0
20231116,190300,1911543130,6840,6840,6840,6840,0
20231116,190200,1911543130,6840,6840,6840,6840,0
20231116,190100,1911543130,6840,6840,6840,6840,0
20231116,190000,1911543130,6840,6840,6840,6840,0
20231116,185900,1911543130,6840,6840,6840,6840,8798
20231116,185800,1911543130,6840,6840,6840,6840,0
20231116,185700,1911543130,6840,6840,6840,6840,0
20231116,185600,1911543130,6840,6840,6840,6840,0
20231116,185500,1911543130,6840,6840,6840,6840,0
20231116,185400,1911543130,6840,6840,6840,6840,0
20231116,185300,1911543130,6840,6840,6840,6840,0
20231116,185200,1911543130,6840,6840,6840,6840,0
20231116,185100,1911543130,6840,6840,6840,6840,0
20231116,185000,1911543130,6840,6840,6840,6840,0
20231116,184900,1911543130,6840,6840,6840,6840,0
20231116,184800,1911543130,6840,6840,6840,6840,0
20231116,184700,1911543130,6840,6840,6840,6840,0
20231116,184600,1911543130,6840,6840,6840,6840,0
20231116,184500,1911543130,6840,6840,6840,6840,0
20231116,184400,1911543130,6840,6840,6840,6840,0
20231116,184300,1911543130,6840,6840,6840,6840,0
20231116,184200,1911543130,6840,6840,6840,6840,0
20231116,184100,1911543130,6840,6840,6840,6840,0
20231116,184000,1911543130,6840,6840,6840,6840,0
20231116,183900,1911543130,6840,6840,6840,6840,0
20231116,183800,1911543130,6840,6840,6840,6840,0
20231116,183700,1911543130,6840,6840,6840,6840,0
20231116,183600,1911543130,6840,6840,6840,6840,0
20231116,183500,1911543130,6840,6840,6840,6840,0
20231116,183400,1911543130,6840,6840,6840,6840,0
20231116,183300,1911543130,6840,6840,6840,6840,0
20231116,183200,1911543130,6840,6840,6840,6840,0
20231116,183100,1911543130,6840,6840,6840,6840,0
20231116,183000,1911543130,6840,6840,6840,6840,0
20231116,182900,1911543130,6840,6840,6840,6840,8798
20231116,182800,1911543130,6840,6840,6840,6840,0
20231116,182700,1911543130,6840,6840,6840,6840,0
20231116,182600,1911543130,6840,6840,6840,6840,0
20231116,182500,1911543130,6840,6840,6840,6840,0
20231116,182400,1911543130,6840,6840,6840,6840,0
20231116,182300,1911543130,6840,6840,6840,6840,0
20231116,182200,1911543130,6840,6840,6840,6840,0
20231116,182100,1911543130,6840,6840,6840,6840,0
20231116,182000,1911543130,6840,6840,6840,6840,0
20231116,181900,1911543130,6840,6840,6840,6840,0
20231116,181800,1911543130,6840,6840,6840,6840,0
20231116,181700,1911543130,6840,6840,6840,6840,0
20231116,181600,1911543130,6840,6840,6840,6840,0
20231116,181500,1911543130,6840,6840,6840,6840,0
20231116,181400,1911543130,6840,6840,6840,6840,0
20231116,181300,1911543130,6840,6840,6840,6840,0
20231116,181200,1911543130,6840,6840,6840,6840,0
20231116,181100,1911543130,6840,6840,6840,6840,0
20231116,181000,1911543130,6840,6840,6840,6840,0
20231116,180900,1911543130,6840,6840,6840,6840,0
20231116,180800,1911543130,6840,6840,6840,6840,0
20231116,180700,1911543130,6840,6840,6840,6840,0
20231116,180600,1911543130,6840,6840,6840,6840,0
20231116,180500,1911543130,6840,6840,6840,6840,0
20231116,180400,1911543130,6840,6840,6840,6840,0
20231116,180300,1911543130,6840,6840,6840,6840,0
20231116,180200,1911543130,6840,6840,6840,6840,0
20231116,180100,1911543130,6840,6840,6840,6840,0
20231116,180000,1911543130,6840,6840,6840,6840,0
20231116,175900,1911543130,6840,6840,6840,6840,8798
20231116,175800,1911543130,6840,6840,6840,6840,0
20231116,175700,1911543130,6840,6840,6840,6840,0
20231116,175600,1911543130,6840,6840,6840,6840,0
20231116,175500,1911543130,6840,6840,6840,6840,0
20231116,175400,1911543130,6840,6840,6840,6840,0
20231116,175300,1911543130,6840,6840,6840,6840,0
20231116,175200,1911543130,6840,6840,6840,6840,0
20231116,175100,1911543130,6840,6840,6840,6840,0
20231116,175000,1911543130,6840,6840,6840,6840,0
20231116,174900,1911543130,6840,6840,6840,6840,0
20231116,174800,1911543130,6840,6840,6840,6840,0
20231116,174700,1911543130,6840,6840,6840,6840,0
20231116,174600,1911543130,6840,6840,6840,6840,0
20231116,174500,1911543130,6840,6840,6840,6840,0
20231116,174400,1911543130,6840,6840,6840,6840,0
20231116,174300,1911543130,6840,6840,6840,6840,0
20231116,174200,1911543130,6840,6840,6840,6840,0
20231116,174100,1911543130,6840,6840,6840,6840,0
20231116,174000,1911543130,6840,6840,6840,6840,0
20231116,173900,1911543130,6840,6840,6840,6840,0
20231116,173800,1911543130,6840,6840,6840,6840,0
20231116,173700,1911543130,6840,6840,6840,6840,0
20231116,173600,1911543130,6840,6840,6840,6840,0
20231116,173500,1911543130,6840,6840,6840,6840,0
20231116,173400,1911543130,6840,6840,6840,6840,0
20231116,173300,1911543130,6840,6840,6840,6840,0
20231116,173200,1911543130,6840,6840,6840,6840,0
20231116,173100,1911543130,6840,6840,6840,6840,0
20231116,173000,1911543130,6840,6840,6840,6840,0
20231116,172900,1911543130,6840,6840,6840,6840,8798
20231116,172800,1911543130,6840,6840,6840,6840,0
20231116,172700,1911543130,6840,6840,6840,6840,0
20231116,172600,1911543130,6840,6840,6840,6840,0
20231116,172500,1911543130,6840,6840,6840,6840,0
20231116,172400,1911543130,6840,6840,6840,6840,0
20231116,172300,1911543130,6840,6840,6840,6840,0
20231116,172200,1911543130,6840,6840,6840,6840,0
20231116,172100,1911543130,6840,6840,6840,6840,0
20231116,172000,1911543130,6840,6840,6840,6840,0
20231116,171900,1911543130,6840,6840,6840,6840,0
20231116,171800,1911543130,6840,6840,6840,6840,0
20231116,171700,1911543130,6840,6840,6840,6840,0
20231116,171600,1911543130,6840,6840,6840,6840,0
20231116,171500,1911543130,6840,6840,6840,6840,0
20231116,171400,1911543130,6840,6840,6840,6840,0
20231116,171300,1911543130,6840,6840,6840,6840,0
20231116,171200,1911543130,6840,6840,6840,6840,0
20231116,171100,1911543130,6840,6840,6840,6840,0
20231116,171000,1911543130,6840,6840,6840,6840,0
20231116,170900,1911543130,6840,6840,6840,6840,0
20231116,170800,1911543130,6840,6840,6840,6840,0
20231116,170700,1911543130,6840,6840,6840,6840,0
20231116,170600,1911543130,6840,6840,6840,6840,0
20231116,170500,1911543130,6840,6840,6840,6840,0
20231116,170400,1911543130,6840,6840,6840,6840,0
20231116,170300,1911543130,6840,6840,6840,6840,0
20231116,170200,1911543130,6840,6840,6840,6840,0
20231116,170100,1911543130,6840,6840,6840,6840,0
20231116,170000,1911543130,6840,6840,6840,6840,0
20231116,165900,1911543130,6840,6840,6840,6840,8798
20231116,165800,1911543130,6840,6840,6840,6840,0
20231116,165700,1911543130,6840,6840,6840,6840,0
20231116,165600,1911543130,6840,6840,6840,6840,0
20231116,165500,1911543130,6840,6840,6840,6840,0
20231116,165400,1911543130,6840,6840,6840,6840,0
20231116,165300,1911543130,6840,6840,6840,6840,0
20231116,165200,1911543130,6840,6840,6840,6840,0
20231116,165100,1911543130,6840,6840,6840,6840,0
20231116,165000,1911543130,6840,6840,6840,6840,0
20231116,164900,1911543130,6840,6840,6840,6840,0
20231116,164800,1911543130,6840,6840,6840,6840,0
20231116,164700,1911543130,6840,6840,6840,6840,0
20231116,164600,1911543130,6840,6840,6840,6840,0
20231116,164500,1911543130,6840,6840,6840,6840,0
20231116,164400,1911543130,6840,6840,6840,6840,0
20231116,164300,1911543130,6840,6840,6840,6840,0
20231116,164200,1911543130,6840,6840,6840,6840,0
20231116,164100,1911543130,6840,6840,6840,6840,0
20231116,164000,1911543130,6840,6840,6840,6840,0
20231116,163900,1911543130,6840,6840,6840,6840,0
20231116,163800,1911543130,6840,6840,6840,6840,0
20231116,163700,1911543130,6840,6840,6840,6840,0
20231116,163600,1911543130,6840,6840,6840,6840,0
20231116,163500,1911543130,6840,6840,6840,6840,0
20231116,163400,1911543130,6840,6840,6840,6840,0
20231116,163300,1911543130,6840,6840,6840,6840,0
20231116,163200,1911543130,6840,6840,6840,6840,0
20231116,163100,1911543130,6840,6840,6840,6840,0
20231116,163000,1911543130,6840,6840,6840,6840,8798
20231116,162900,1851364810,6840,6840,6840,6840,0
20231116,162800,1851364810,6840,6840,6840,6840,0
20231116,162700,1851364810,6840,6840,6840,6840,0
20231116,162600,1851364810,6840,6840,6840,6840,0
20231116,162500,1851364810,6840,6840,6840,6840,0
20231116,162400,1851364810,6840,6840,6840,6840,0
20231116,162300,1851364810,6840,6840,6840,6840,0
20231116,162200,1851364810,6840,6840,6840,6840,0
20231116,162100,1851364810,6840,6840,6840,6840,0
20231116,162000,1851364810,6840,6840,6840,6840,0
20231116,161900,1851364810,6840,6830,6840,6810,1739
20231116,161800,1839491650,6830,6810,6830,6810,401
20231116,161700,1836756820,6830,6820,6830,6800,2142
20231116,161600,1822173710,6810,6820,6820,6810,1091
20231116,161500,1814743970,6820,6830,6830,6820,290
20231116,161400,1812766120,6830,6830,6830,6830,28
20231116,161300,1812574880,6830,6830,6840,6820,1557
20231116,161200,1801940740,6830,6850,6850,6830,491
20231116,161100,1798587060,6840,6830,6840,6830,4175
20231116,161000,1770051770,6820,6820,6840,6820,164
20231116,160900,1768932620,6830,6830,6840,6820,169
20231116,160800,1767778540,6840,6820,6840,6820,185
20231116,160700,1766514980,6830,6830,6840,6820,2813
20231116,160600,1747275690,6830,6830,6840,6820,1210
20231116,160500,1739012330,6830,6830,6830,6820,1055
20231116,160400,1731806880,6830,6820,6840,6810,1049
20231116,160300,1724654860,6840,6830,6840,6820,207
20231116,160200,1723241210,6840,6840,6850,6830,7154
20231116,160100,1674319010,6840,6820,6840,6820,3686
20231116,160000,1649150300,6820,6800,6830,6800,4246
20231116,155900,1620222300,6800,6790,6800,6790,42
20231116,155800,1619936810,6800,6800,6800,6790,618
20231116,155700,1615739540,6800,6800,6800,6790,892
20231116,155600,1609677140,6800,6810,6810,6800,5050
20231116,155500,1575327250,6800,6800,6820,6800,5308
20231116,155400,1539180330,6800,6790,6800,6790,1099
20231116,155300,1531707740,6800,6780,6800,6780,1445
20231116,155200,1521903400,6770,6770,6780,6770,227
20231116,155100,1520365390,6750,6770,6770,6750,2067
20231116,155000,1506400850,6770,6770,6780,6770,81
20231116,154900,1505852470,6770,6790,6790,6770,111
20231116,154800,1505100090,6780,6780,6790,6780,111
20231116,154700,1504347500,6790,6780,6790,6770,1408
20231116,154600,1494814820,6780,6790,6790,6770,1094
20231116,154500,1487397880,6780,6790,6800,6780,4137
20231116,154400,1459297820,6800,6800,6800,6790,926
20231116,154300,1453001630,6800,6790,6800,6790,7427
20231116,154200,1402508290,6790,6770,6790,6770,4167
20231116,154100,1374246250,6760,6760,6770,6760,781
20231116,154000,1368966410,6750,6760,6760,6750,109
20231116,153900,1368230250,6750,6760,6760,6750,105
20231116,153800,1367521050,6750,6760,6760,6750,111
20231116,153700,1366771420,6760,6750,6760,6750,102
20231116,153600,1366082560,6760,6760,6760,6750,516
20231116,153500,1362594890,6750,6760,6760,6750,1202
20231116,153400,1354470110,6750,6760,6760,6750,110
20231116,153300,1353727170,6750,6760,6760,6750,76
20231116,153200,1353213900,6750,6750,6760,6750,1253
20231116,153100,1344755830,6750,6760,6760,6740,116
20231116,153000,1343972830,6760,6740,6760,6740,139
20231116,152900,1343035070,6750,6760,6760,6740,116
20231116,152800,1342252530,6750,6750,6750,6740,92
20231116,152700,1341631540,6750,6750,6760,6750,336
20231116,152600,1339363070,6740,6750,6750,6740,217
20231116,152500,1337899060,6740,6750,6750,6740,344
20231116,152400,1335577720,6740,6750,6750,6740,106
20231116,152300,1334862710,6740,6740,6740,6740,74
20231116,152200,1334363950,6740,6750,6750,6740,94
20231116,152100,1333730110,6740,6740,6750,6740,569
20231116,152000,1329894780,6740,6750,6750,6740,102
20231116,151900,1329207020,6750,6750,6750,6740,174
20231116,151800,1328033180,6740,6750,6750,6730,740
20231116,151700,1323045750,6740,6750,6750,6740,102
20231116,151600,1322357990,6740,6750,6750,6740,1130
20231116,151500,1314741150,6750,6750,6750,6740,590
20231116,151400,1310759140,6750,6750,6750,6740,154
20231116,151300,1309720380,6750,6750,6750,6740,197
20231116,151200,1308392300,6750,6750,6750,6740,438
20231116,151100,1305439790,6750,6750,6750,6740,134
20231116,151000,1304536030,6740,6740,6750,6740,126
20231116,150900,1303686510,6740,6750,6750,6730,1580
20231116,150800,1293038000,6740,6740,6740,6730,840
20231116,150700,1287376410,6730,6740,6740,6730,95
20231116,150600,1286736780,6730,6740,6750,6730,230
20231116,150500,1285187090,6740,6740,6750,6740,636
20231116,150400,1280900170,6740,6750,6750,6740,97
20231116,150300,1280246080,6740,6750,6750,6740,178
20231116,150200,1279045070,6740,6750,6750,6740,145
20231116,150100,1278067490,6740,6750,6750,6740,206
20231116,150000,1276678770,6740,6750,6750,6740,76
20231116,145900,1276166260,6740,6750,6750,6740,102
20231116,145800,1275478500,6750,6760,6760,6730,1312
20231116,145700,1266623180,6750,6750,6750,6750,1314
20231116,145600,1257753680,6740,6750,6750,6740,384
20231116,145500,1255165420,6750,6750,6750,6740,347
20231116,145400,1252823830,6750,6740,6750,6740,1507
20231116,145300,1242666370,6750,6740,6750,6740,101
20231116,145200,1241985360,6750,6740,6750,6730,94
20231116,145100,1241351820,6740,6740,6740,6730,49
20231116,145000,1241021750,6740,6750,6750,6740,574
20231116,144900,1237147990,6750,6740,6750,6740,1094
20231116,144800,1229774150,6740,6740,6740,6740,49
20231116,144700,1229443890,6740,6750,6750,6740,1338
20231116,144600,1220425440,6750,6750,6750,6750,1028
20231116,144500,1213486440,6740,6740,6740,6740,49
20231116,144400,1213156180,6740,6740,6740,6730,677
20231116,144300,1208599580,6740,6740,6740,6730,66
20231116,144200,1208155040,6740,6740,6740,6730,524
20231116,144100,1204623380,6740,6740,6740,6740,101
20231116,144000,1203942640,6740,6730,6740,6730,640
20231116,143900,1199629700,6730,6730,6740,6730,115
20231116,143800,1198855470,6740,6730,6740,6730,104
20231116,143700,1198155250,6740,6730,6740,6730,94
20231116,143600,1197522350,6740,6740,6740,6730,1871
20231116,143500,1184912300,6740,6730,6740,6730,102
20231116,143400,1184225560,6730,6730,6730,6730,66
20231116,143300,1183781380,6720,6730,6730,6720,49
20231116,143200,1183451800,6730,6730,6730,6720,2337
20231116,143100,1167724540,6730,6720,6730,6720,430
20231116,143000,1164831940,6730,6720,6730,6720,50
20231116,142900,1164495930,6730,6720,6730,6720,88
20231116,142800,1163904430,6720,6710,6720,6710,633
20231116,142700,1159650970,6710,6710,6710,6710,49
20231116,142600,1159322180,6710,6710,6710,6710,74
20231116,142500,1158825640,6720,6720,6720,6720,601
20231116,142400,1154786920,6720,6720,6720,6720,49
20231116,142300,1154457640,6730,6720,6730,6720,75
20231116,142200,1153953630,6720,6720,6730,6720,1065
20231116,142100,1146796770,6730,6720,6730,6720,50
20231116,142000,1146460760,6720,6720,6720,6720,235
20231116,141900,1144881560,6720,6720,6730,6720,1883
20231116,141800,1132227660,6730,6720,6730,6720,587
20231116,141700,1128277640,6720,6720,6720,6720,74
20231116,141600,1127780360,6720,6720,6720,6720,130
20231116,141500,1126906760,6720,6720,6720,6720,101
20231116,141400,1126228040,6730,6720,6730,6720,75
20231116,141300,1125724030,6730,6730,6730,6730,88
20231116,141200,1125131790,6720,6730,6730,6720,35
20231116,141100,1124896540,6720,6720,6720,6720,549
20231116,141000,1121207260,6720,6730,6730,6720,90
20231116,140900,1120602300,6740,6730,6740,6730,2
20231116,140800,1120588830,6730,6730,6730,6730,52
20231116,140700,1120238870,6730,6730,6730,6730,100
20231116,140600,1119565870,6740,6730,6740,6730,100
20231116,140500,1118892160,6720,6720,6720,6720,219
20231116,140400,1117420480,6720,6730,6730,6720,374
20231116,140300,1114904200,6720,6730,6730,6720,31
20231116,140200,1114695870,6720,6730,6740,6720,35
20231116,140100,1114460480,6720,6730,6730,6720,101
20231116,140000,1113781500,6730,6730,6730,6730,396
20231116,135900,1111116420,6720,6720,6720,6720,49
20231116,135800,1110787140,6720,6720,6720,6720,174
20231116,135700,1109617860,6730,6720,6730,6720,40
20231116,135600,1109348960,6720,6720,6720,6720,49
20231116,135500,1109019680,6720,6730,6730,6720,84
20231116,135400,1108455100,6720,6720,6720,6720,101
20231116,135300,1107776380,6730,6730,6730,6720,698
20231116,135200,1103085430,6730,6730,6730,6720,170
20231116,135100,1101942070,6720,6710,6720,6710,40
20231116,135000,1101673570,6720,6720,6720,6720,39
20231116,134900,1101411490,6720,6730,6730,6720,75
20231116,134800,1100907480,6720,6720,6720,6720,78
20231116,134700,1100383320,6720,6710,6720,6710,90
20231116,134600,1099779310,6710,6710,6710,6710,79
20231116,134500,1099249220,6710,6720,6720,6710,112
20231116,134400,1098496880,6710,6710,6710,6710,49
20231116,134300,1098168090,6720,6720,6720,6720,126
20231116,134200,1097321370,6720,6720,6720,6720,30
20231116,134100,1097119770,6720,6730,6730,6720,55
20231116,134000,1096750110,6730,6720,6730,6720,75
20231116,133900,1096246100,6720,6720,6720,6720,31
20231116,133800,1096037780,6720,6720,6720,6720,49
20231116,133700,1095708500,6720,6720,6720,6720,115
20231116,133600,1094935700,6720,6720,6720,6720,213
20231116,133500,1093504340,6720,6720,6720,6720,59
20231116,133400,1093107860,6730,6720,6730,6720,182
20231116,133300,1091883770,6720,6720,6720,6720,58
20231116,133200,1091494010,6720,6710,6720,6710,51
20231116,133100,1091151780,6710,6710,6710,6710,74
20231116,133000,1090655240,6710,6710,6710,6710,30
20231116,132900,1090453940,6710,6710,6710,6710,20
20231116,132800,1090319740,6710,6710,6710,6710,546
20231116,132700,1086656080,6710,6710,6710,6710,30
20231116,132600,1086454780,6710,6710,6710,6710,549
20231116,132500,1082770990,6710,6720,6730,6710,2182
20231116,132400,1068107690,6720,6720,6720,6710,3063
20231116,132300,1047529630,6720,6720,6720,6720,99
20231116,132200,1046864350,6730,6730,6730,6720,212
20231116,132100,1045438200,6730,6730,6730,6720,1714
20231116,132000,1033903280,6730,6730,6730,6730,152
20231116,131900,1032880320,6740,6740,6740,6730,103
20231116,131800,1032186710,6730,6740,6740,6730,500
20231116,131700,1028821310,6750,6730,6750,6730,561
20231116,131600,1025045270,6740,6740,6740,6740,601
20231116,131500,1020994530,6750,6740,6750,6740,368
20231116,131400,1018510840,6730,6740,6740,6730,51
20231116,131300,1018167590,6740,6740,6740,6730,118
20231116,131200,1017372980,6730,6730,6730,6730,30
20231116,131100,1017171080,6730,6730,6730,6730,49
20231116,131000,1016841310,6730,6740,6740,6730,96
20231116,130900,1016195150,6740,6730,6740,6730,3222
20231116,130800,994479170,6730,6750,6750,6730,270
20231116,130700,992661070,6750,6730,6750,6730,246
20231116,130600,991002540,6730,6730,6730,6730,30
20231116,130500,990800640,6730,6730,6730,6730,63
20231116,130400,990376650,6730,6730,6730,6730,74
20231116,130300,989878630,6740,6740,6740,6740,1
20231116,130200,989871890,6750,6740,6750,6740,50
20231116,130100,989534880,6740,6740,6740,6740,181
20231116,130000,988314940,6740,6740,6740,6740,30
20231116,125900,988112740,6740,6740,6740,6740,973
20231116,125800,981554720,6730,6730,6740,6730,314
20231116,125700,979440500,6730,6740,6740,6730,31
20231116,125600,979231860,6730,6740,6740,6730,82
20231116,125500,978679990,6730,6720,6730,6720,1988
20231116,125400,965309710,6730,6730,6730,6720,60
20231116,125300,964906210,6730,6730,6730,6730,499
20231116,125200,961547940,6730,6720,6730,6720,503
20231116,125100,958163490,6720,6720,6720,6720,30
20231116,125000,957961890,6730,6720,6730,6720,68
20231116,124900,957504740,6720,6720,6720,6720,804
20231116,124800,952101860,6720,6730,6730,6720,730
20231116,124700,947189260,6720,6720,6720,6720,849
20231116,124600,941483980,6720,6730,6730,6720,129
20231116,124500,940616580,6730,6730,6730,6730,300
20231116,124400,938597580,6730,6740,6740,6730,54
20231116,124300,938234110,6720,6730,6730,6720,124
20231116,124200,937400700,6730,6730,6730,6720,5464
20231116,124100,900632490,6730,6740,6740,6730,1020
20231116,124000,893757700,6740,6750,6750,6740,1621
20231116,123900,882827150,6750,6740,6750,6740,47
20231116,123800,882510200,6740,6740,6740,6740,49
20231116,123700,882179940,6740,6740,6740,6740,74
20231116,123600,881681180,6740,6750,6750,6740,346
20231116,123500,879347200,6750,6750,6750,6750,152
20231116,123400,878321200,6750,6740,6750,6740,236
20231116,123300,876728940,6740,6740,6740,6740,30
20231116,123200,876526740,6740,6750,6750,6730,1059
20231116,123100,869387280,6750,6750,6750,6750,223
20231116,123000,867882030,6750,6740,6750,6740,40
20231116,122900,867612330,6750,6740,6760,6740,166
20231116,122800,866492090,6740,6750,6750,6740,1131
20231116,122700,858867850,6760,6750,6760,6750,315
20231116,122600,856741400,6740,6750,6750,6740,423
20231116,122500,853886160,6760,6760,6760,6750,1073
20231116,122400,846636930,6750,6750,6750,6750,30
20231116,122300,846434430,6740,6740,6750,6740,477
20231116,122200,843215190,6740,6740,6750,6740,76
20231116,122100,842702940,6740,6750,6760,6740,526
20231116,122000,839150430,6760,6760,6760,6760,405
20231116,121900,836412630,6760,6760,6760,6750,374
20231116,121800,833885000,6760,6760,6760,6760,600
20231116,121700,829829000,6760,6750,6760,6750,249
20231116,121600,828146250,6750,6750,6750,6750,74
20231116,121500,827646750,6760,6750,6760,6750,1530
20231116,121400,817304250,6750,6750,6750,6750,49
20231116,121300,816973500,6750,6750,6760,6750,475
20231116,121200,813767240,6750,6750,6760,6750,98
20231116,121100,813105730,6760,6760,6760,6760,824
20231116,121000,807535490,6770,6760,6770,6760,235
20231116,120900,805946880,6760,6760,6760,6760,1577
20231116,120800,795286360,6770,6760,6770,6760,439
20231116,120700,792317520,6760,6750,6760,6750,989
20231116,120600,785632620,6760,6770,6770,6760,1172
20231116,120500,777700540,6760,6760,6760,6750,954
20231116,120400,771251990,6760,6750,6760,6750,111
20231116,120300,770502370,6760,6740,6760,6740,2499
20231116,120200,753654400,6740,6740,6740,6740,49
20231116,120100,753324140,6750,6740,6750,6740,76
20231116,120000,752811890,6740,6750,6750,6740,40
20231116,115900,752542210,6740,6730,6740,6730,799
20231116,115800,747157440,6740,6730,6740,6730,2076
20231116,115700,733185940,6730,6730,6730,6730,40
20231116,115600,732916740,6740,6740,6740,6740,90
20231116,115500,732310140,6740,6740,6740,6740,79
20231116,115400,731777680,6740,6740,6740,6740,31
20231116,115300,731568740,6740,6750,6750,6740,71
20231116,115200,731089590,6750,6750,6750,6750,75
20231116,115100,730583340,6750,6760,6760,6750,163
20231116,115000,729481820,6770,6780,6780,6770,1114
20231116,114900,721929920,6780,6730,6780,6730,23652
20231116,114800,562376310,6740,6740,6740,6740,674
20231116,114700,557833550,6750,6740,6750,6740,31
20231116,114600,557624600,6730,6740,6740,6730,326
20231116,114500,555427370,6740,6740,6740,6740,75
20231116,114400,554921870,6750,6740,6750,6730,158
20231116,114300,553856130,6740,6740,6740,6740,184
20231116,114200,552615970,6750,6750,6750,6750,0
20231116,114100,552615970,6750,6740,6750,6740,1005
20231116,114000,545842240,6750,6740,6750,6740,501
20231116,113900,542465490,6730,6740,6740,6730,2317
20231116,113800,526868910,6740,6740,6740,6730,3104
20231116,113700,505977950,6730,6730,6730,6730,2042
20231116,113600,492235290,6730,6730,6730,6730,204
20231116,113500,490862370,6730,6730,6730,6730,0
20231116,113400,490862370,6730,6730,6730,6730,639
20231116,113300,486561900,6730,6730,6730,6730,1
20231116,113200,486555170,6730,6730,6730,6730,0
20231116,113100,486555170,6730,6730,6730,6730,5
20231116,113000,486521520,6730,6730,6730,6730,1
20231116,112900,486514790,6730,6730,6730,6730,0
20231116,112800,486514790,6730,6730,6730,6730,306
20231116,112700,484455410,6740,6740,6740,6740,51
20231116,112600,484111670,6740,6740,6740,6740,0
20231116,112500,484111670,6740,6730,6740,6730,61
20231116,112400,483701130,6730,6730,6730,6730,870
20231116,112300,477846030,6730,6750,6760,6730,1231
20231116,112200,469533550,6750,6750,6760,6740,2053
20231116,112100,455662800,6750,6760,6770,6750,1240
20231116,112000,447280240,6750,6740,6750,6740,337
20231116,111900,445008660,6760,6700,6760,6700,16414
20231116,111800,334781180,6700,6700,6700,6700,0
20231116,111700,334781180,6700,6690,6700,6690,151
20231116,111600,333770970,6690,6690,6690,6690,148
20231116,111500,332780850,6690,6690,6690,6690,20
20231116,111400,332647050,6690,6680,6690,6680,933
20231116,111300,326413270,6690,6670,6690,6670,1253
20231116,111200,318050910,6680,6680,6680,6680,187
20231116,111100,316801750,6680,6680,6690,6680,46
20231116,111000,316494260,6680,6680,6680,6680,364
20231116,110900,314062740,6680,6680,6680,6680,130
20231116,110800,313194340,6680,6680,6680,6670,3418
20231116,110700,290367560,6690,6690,6690,6690,3
20231116,110600,290347490,6690,6690,6690,6690,0
20231116,110500,290347490,6690,6690,6690,6690,20
20231116,110400,290213690,6690,6690,6690,6690,942
20231116,110300,283911710,6700,6690,6700,6690,18
20231116,110200,283791210,6690,6690,6690,6690,0
20231116,110100,283791210,6690,6690,6690,6690,300
20231116,110000,281784210,6690,6700,6700,6690,1249
20231116,105900,273426650,6700,6700,6700,6700,24
20231116,105800,273265850,6710,6710,6710,6710,129
20231116,105700,272400260,6710,6700,6710,6690,197
20231116,105600,271082020,6690,6690,6690,6690,1
20231116,105500,271075330,6700,6700,6700,6700,110
20231116,105400,270338330,6700,6700,6710,6700,1181
20231116,105300,262425290,6700,6700,6700,6700,0
20231116,105200,262425290,6700,6700,6710,6700,312
20231116,105100,260334370,6710,6710,6710,6700,354
20231116,105000,257959740,6710,6710,6710,6710,1
20231116,104900,257953030,6700,6700,6700,6700,44
20231116,104800,257658230,6700,6700,6700,6700,1310
20231116,104700,248881230,6710,6710,6710,6710,100
20231116,104600,248210230,6710,6710,6710,6710,350
20231116,104500,245861730,6710,6710,6710,6700,178
20231116,104400,244667600,6700,6700,6700,6700,650
20231116,104300,240312600,6700,6700,6700,6690,266
20231116,104200,238530500,6700,6700,6710,6700,509
20231116,104100,235120050,6700,6710,6710,6700,302
20231116,104000,233095630,6710,6700,6710,6700,23
20231116,103900,232941400,6700,6710,6710,6700,51
20231116,103800,232599690,6700,6690,6700,6690,162
20231116,103700,231515390,6690,6700,6710,6690,175
20231116,103600,230342890,6700,6700,6700,6700,0
20231116,103500,230342890,6700,6700,6700,6700,1024
20231116,103400,223482090,6710,6710,6720,6710,623
20231116,103300,219301740,6710,6720,6720,6710,406
20231116,103200,216574420,6720,6720,6720,6720,30
20231116,103100,216372820,6720,6710,6720,6710,1908
20231116,103000,203570090,6710,6710,6720,6710,1220
20231116,102900,195383660,6710,6710,6710,6710,3050
20231116,102800,174918160,6720,6710,6720,6710,427
20231116,102700,172052480,6710,6710,6710,6710,1442
20231116,102600,162376660,6720,6720,6720,6720,104
20231116,102500,161677780,6720,6720,6720,6720,10
20231116,102400,161610580,6720,6720,6720,6700,3729
20231116,102300,136610120,6700,6710,6710,6700,2050
20231116,102200,122857190,6710,6710,6710,6710,170
20231116,102100,121716490,6710,6710,6710,6710,213
20231116,102000,120287260,6700,6700,6700,6700,1900
20231116,101900,107557260,6700,6700,6700,6690,233
20231116,101800,105997480,6700,6700,6700,6700,1020
20231116,101700,99163480,6700,6710,6710,6700,250
20231116,101600,97487480,6720,6710,6720,6710,510
20231116,101500,94060380,6700,6700,6700,6700,599
20231116,101400,90047080,6700,6700,6700,6700,0
20231116,101300,90047080,6700,6700,6700,6700,11
20231116,101200,89973380,6720,6690,6720,6690,667
20231116,101100,85511120,6690,6710,6710,6690,203
20231116,101000,84152390,6700,6720,6720,6700,1184
20231116,100900,76209980,6720,6720,6720,6720,50
20231116,100800,75873980,6720,6710,6730,6710,1015
20231116,100700,69050180,6700,6720,6720,6700,497
20231116,100600,65711380,6720,6720,6720,6720,0
20231116,100500,65711380,6720,6690,6720,6690,4849
20231116,100400,33231530,6690,6700,6700,6690,691
20231116,100300,28608730,6700,6690,6700,6690,137
20231116,100200,27692180,6680,6710,6710,6680,804
20231116,100100,22311110,6720,6720,6720,6720,70
20231116,100000,21840710,6720,6730,6730,6720,3248