KissMeData/036670/min/candle-20241114.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241114,191400,460226530,6650,6650,6650,6650,3896
20241114,191300,460226530,6650,6650,6650,6650,0
20241114,191200,460226530,6650,6650,6650,6650,0
20241114,191100,460226530,6650,6650,6650,6650,0
20241114,191000,460226530,6650,6650,6650,6650,0
20241114,190900,460226530,6650,6650,6650,6650,0
20241114,190800,460226530,6650,6650,6650,6650,0
20241114,190700,460226530,6650,6650,6650,6650,0
20241114,190600,460226530,6650,6650,6650,6650,0
20241114,190500,460226530,6650,6650,6650,6650,0
20241114,190400,460226530,6650,6650,6650,6650,0
20241114,190300,460226530,6650,6650,6650,6650,0
20241114,190200,460226530,6650,6650,6650,6650,0
20241114,190100,460226530,6650,6650,6650,6650,0
20241114,190000,460226530,6650,6650,6650,6650,0
20241114,185900,460226530,6650,6650,6650,6650,0
20241114,185800,460226530,6650,6650,6650,6650,0
20241114,185700,460226530,6650,6650,6650,6650,0
20241114,185600,460226530,6650,6650,6650,6650,0
20241114,185500,460226530,6650,6650,6650,6650,0
20241114,185400,460226530,6650,6650,6650,6650,0
20241114,185300,460226530,6650,6650,6650,6650,0
20241114,185200,460226530,6650,6650,6650,6650,0
20241114,185100,460226530,6650,6650,6650,6650,0
20241114,185000,460226530,6650,6650,6650,6650,0
20241114,184900,460226530,6650,6650,6650,6650,0
20241114,184800,460226530,6650,6650,6650,6650,0
20241114,184700,460226530,6650,6650,6650,6650,0
20241114,184600,460226530,6650,6650,6650,6650,0
20241114,184500,460226530,6650,6650,6650,6650,0
20241114,184400,460226530,6650,6650,6650,6650,3896
20241114,184300,460226530,6650,6650,6650,6650,0
20241114,184200,460226530,6650,6650,6650,6650,0
20241114,184100,460226530,6650,6650,6650,6650,0
20241114,184000,460226530,6650,6650,6650,6650,0
20241114,183900,460226530,6650,6650,6650,6650,0
20241114,183800,460226530,6650,6650,6650,6650,0
20241114,183700,460226530,6650,6650,6650,6650,0
20241114,183600,460226530,6650,6650,6650,6650,0
20241114,183500,460226530,6650,6650,6650,6650,0
20241114,183400,460226530,6650,6650,6650,6650,0
20241114,183300,460226530,6650,6650,6650,6650,0
20241114,183200,460226530,6650,6650,6650,6650,0
20241114,183100,460226530,6650,6650,6650,6650,0
20241114,183000,460226530,6650,6650,6650,6650,0
20241114,182900,460226530,6650,6650,6650,6650,0
20241114,182800,460226530,6650,6650,6650,6650,0
20241114,182700,460226530,6650,6650,6650,6650,0
20241114,182600,460226530,6650,6650,6650,6650,0
20241114,182500,460226530,6650,6650,6650,6650,0
20241114,182400,460226530,6650,6650,6650,6650,0
20241114,182300,460226530,6650,6650,6650,6650,0
20241114,182200,460226530,6650,6650,6650,6650,0
20241114,182100,460226530,6650,6650,6650,6650,0
20241114,182000,460226530,6650,6650,6650,6650,0
20241114,181900,460226530,6650,6650,6650,6650,0
20241114,181800,460226530,6650,6650,6650,6650,0
20241114,181700,460226530,6650,6650,6650,6650,0
20241114,181600,460226530,6650,6650,6650,6650,0
20241114,181500,460226530,6650,6650,6650,6650,0
20241114,181400,460226530,6650,6650,6650,6650,3896
20241114,181300,460226530,6650,6650,6650,6650,0
20241114,181200,460226530,6650,6650,6650,6650,0
20241114,181100,460226530,6650,6650,6650,6650,0
20241114,181000,460226530,6650,6650,6650,6650,0
20241114,180900,460226530,6650,6650,6650,6650,0
20241114,180800,460226530,6650,6650,6650,6650,0
20241114,180700,460226530,6650,6650,6650,6650,0
20241114,180600,460226530,6650,6650,6650,6650,0
20241114,180500,460226530,6650,6650,6650,6650,0
20241114,180400,460226530,6650,6650,6650,6650,0
20241114,180300,460226530,6650,6650,6650,6650,0
20241114,180200,460226530,6650,6650,6650,6650,0
20241114,180100,460226530,6650,6650,6650,6650,0
20241114,180000,460226530,6650,6650,6650,6650,0
20241114,175900,460226530,6650,6650,6650,6650,0
20241114,175800,460226530,6650,6650,6650,6650,0
20241114,175700,460226530,6650,6650,6650,6650,0
20241114,175600,460226530,6650,6650,6650,6650,0
20241114,175500,460226530,6650,6650,6650,6650,0
20241114,175400,460226530,6650,6650,6650,6650,0
20241114,175300,460226530,6650,6650,6650,6650,0
20241114,175200,460226530,6650,6650,6650,6650,0
20241114,175100,460226530,6650,6650,6650,6650,0
20241114,175000,460226530,6650,6650,6650,6650,0
20241114,174900,460226530,6650,6650,6650,6650,0
20241114,174800,460226530,6650,6650,6650,6650,0
20241114,174700,460226530,6650,6650,6650,6650,0
20241114,174600,460226530,6650,6650,6650,6650,0
20241114,174500,460226530,6650,6650,6650,6650,0
20241114,174400,460226530,6650,6650,6650,6650,3896
20241114,174300,460226530,6650,6650,6650,6650,0
20241114,174200,460226530,6650,6650,6650,6650,0
20241114,174100,460226530,6650,6650,6650,6650,0
20241114,174000,460226530,6650,6650,6650,6650,0
20241114,173900,460226530,6650,6650,6650,6650,0
20241114,173800,460226530,6650,6650,6650,6650,0
20241114,173700,460226530,6650,6650,6650,6650,0
20241114,173600,460226530,6650,6650,6650,6650,0
20241114,173500,460226530,6650,6650,6650,6650,0
20241114,173400,460226530,6650,6650,6650,6650,0
20241114,173300,460226530,6650,6650,6650,6650,0
20241114,173200,460226530,6650,6650,6650,6650,0
20241114,173100,460226530,6650,6650,6650,6650,0
20241114,173000,460226530,6650,6650,6650,6650,0
20241114,172900,460226530,6650,6650,6650,6650,0
20241114,172800,460226530,6650,6650,6650,6650,0
20241114,172700,460226530,6650,6650,6650,6650,0
20241114,172600,460226530,6650,6650,6650,6650,0
20241114,172500,460226530,6650,6650,6650,6650,0
20241114,172400,460226530,6650,6650,6650,6650,0
20241114,172300,460226530,6650,6650,6650,6650,0
20241114,172200,460226530,6650,6650,6650,6650,0
20241114,172100,460226530,6650,6650,6650,6650,0
20241114,172000,460226530,6650,6650,6650,6650,0
20241114,171900,460226530,6650,6650,6650,6650,0
20241114,171800,460226530,6650,6650,6650,6650,0
20241114,171700,460226530,6650,6650,6650,6650,0
20241114,171600,460226530,6650,6650,6650,6650,0
20241114,171500,460226530,6650,6650,6650,6650,0
20241114,171400,460226530,6650,6650,6650,6650,3896
20241114,171300,460226530,6650,6650,6650,6650,0
20241114,171200,460226530,6650,6650,6650,6650,0
20241114,171100,460226530,6650,6650,6650,6650,0
20241114,171000,460226530,6650,6650,6650,6650,0
20241114,170900,460226530,6650,6650,6650,6650,0
20241114,170800,460226530,6650,6650,6650,6650,0
20241114,170700,460226530,6650,6650,6650,6650,0
20241114,170600,460226530,6650,6650,6650,6650,0
20241114,170500,460226530,6650,6650,6650,6650,0
20241114,170400,460226530,6650,6650,6650,6650,0
20241114,170300,460226530,6650,6650,6650,6650,0
20241114,170200,460226530,6650,6650,6650,6650,0
20241114,170100,460226530,6650,6650,6650,6650,0
20241114,170000,460226530,6650,6650,6650,6650,0
20241114,165900,460226530,6650,6650,6650,6650,0
20241114,165800,460226530,6650,6650,6650,6650,0
20241114,165700,460226530,6650,6650,6650,6650,0
20241114,165600,460226530,6650,6650,6650,6650,0
20241114,165500,460226530,6650,6650,6650,6650,0
20241114,165400,460226530,6650,6650,6650,6650,0
20241114,165300,460226530,6650,6650,6650,6650,0
20241114,165200,460226530,6650,6650,6650,6650,0
20241114,165100,460226530,6650,6650,6650,6650,0
20241114,165000,460226530,6650,6650,6650,6650,0
20241114,164900,460226530,6650,6650,6650,6650,0
20241114,164800,460226530,6650,6650,6650,6650,0
20241114,164700,460226530,6650,6650,6650,6650,0
20241114,164600,460226530,6650,6650,6650,6650,0
20241114,164500,460226530,6650,6650,6650,6650,0
20241114,164400,460226530,6650,6650,6650,6650,3896
20241114,164300,460226530,6650,6650,6650,6650,0
20241114,164200,460226530,6650,6650,6650,6650,0
20241114,164100,460226530,6650,6650,6650,6650,0
20241114,164000,460226530,6650,6650,6650,6650,0
20241114,163900,460226530,6650,6650,6650,6650,0
20241114,163800,460226530,6650,6650,6650,6650,0
20241114,163700,460226530,6650,6650,6650,6650,0
20241114,163600,460226530,6650,6650,6650,6650,0
20241114,163500,460226530,6650,6650,6650,6650,0
20241114,163400,460226530,6650,6650,6650,6650,0
20241114,163300,460226530,6650,6650,6650,6650,0
20241114,163200,460226530,6650,6650,6650,6650,0
20241114,163100,460226530,6650,6650,6650,6650,0
20241114,163000,460226530,6650,6650,6650,6650,3896
20241114,162900,434318130,6690,6690,6690,6690,0
20241114,162800,434318130,6690,6690,6690,6690,0
20241114,162700,434318130,6690,6690,6690,6690,0
20241114,162600,434318130,6690,6690,6690,6690,0
20241114,162500,434318130,6690,6690,6690,6690,0
20241114,162400,434318130,6690,6690,6690,6690,0
20241114,162300,434318130,6690,6690,6690,6690,0
20241114,162200,434318130,6690,6690,6690,6690,0
20241114,162100,434318130,6690,6690,6690,6690,0
20241114,162000,434318130,6690,6690,6690,6690,0
20241114,161900,434318130,6690,6690,6690,6690,0
20241114,161800,434318130,6690,6690,6690,6690,0
20241114,161700,434318130,6690,6700,6700,6670,1209
20241114,161600,426243880,6690,6690,6690,6690,0
20241114,161500,426243880,6690,6690,6690,6690,0
20241114,161400,426243880,6690,6690,6690,6690,109
20241114,161300,425514670,6690,6690,6690,6690,0
20241114,161200,425514670,6690,6690,6690,6690,0
20241114,161100,425514670,6690,6690,6690,6690,0
20241114,161000,425514670,6690,6720,6720,6690,1727
20241114,160900,413944680,6750,6750,6750,6750,0
20241114,160800,413944680,6750,6750,6750,6750,0
20241114,160700,413944680,6750,6750,6750,6750,0
20241114,160600,413944680,6750,6750,6750,6750,0
20241114,160500,413944680,6750,6750,6750,6750,0
20241114,160400,413944680,6750,6750,6750,6750,0
20241114,160300,413944680,6750,6750,6750,6750,0
20241114,160200,413944680,6750,6750,6750,6750,0
20241114,160100,413944680,6750,6750,6750,6750,0
20241114,160000,413944680,6750,6750,6750,6750,0
20241114,155900,413944680,6750,6750,6750,6750,0
20241114,155800,413944680,6750,6750,6750,6750,0
20241114,155700,413944680,6750,6750,6750,6750,0
20241114,155600,413944680,6750,6750,6750,6750,0
20241114,155500,413944680,6750,6750,6750,6750,0
20241114,155400,413944680,6750,6750,6750,6750,0
20241114,155300,413944680,6750,6750,6750,6750,0
20241114,155200,413944680,6750,6750,6750,6750,0
20241114,155100,413944680,6750,6750,6750,6750,0
20241114,155000,413944680,6750,6750,6750,6750,0
20241114,154900,413944680,6750,6750,6750,6750,0
20241114,154800,413944680,6750,6750,6750,6750,0
20241114,154700,413944680,6750,6750,6750,6750,0
20241114,154600,413944680,6750,6750,6750,6750,0
20241114,154500,413944680,6750,6750,6750,6750,0
20241114,154400,413944680,6750,6750,6750,6750,0
20241114,154300,413944680,6750,6750,6750,6750,0
20241114,154200,413944680,6750,6750,6750,6750,0
20241114,154100,413944680,6750,6750,6750,6750,0
20241114,154000,413944680,6750,6750,6750,6750,0
20241114,153900,413944680,6750,6750,6750,6750,0
20241114,153800,413944680,6750,6750,6750,6750,0
20241114,153700,413944680,6750,6750,6750,6750,0
20241114,153600,413944680,6750,6750,6750,6750,0
20241114,153500,413944680,6750,6750,6750,6750,0
20241114,153400,413944680,6750,6750,6750,6750,0
20241114,153300,413944680,6750,6750,6750,6750,0
20241114,153200,413944680,6750,6750,6750,6750,8
20241114,153100,413890680,6750,6750,6750,6750,0
20241114,153000,413890680,6750,6750,6750,6750,0
20241114,152900,413890680,6750,6750,6750,6750,0
20241114,152800,413890680,6750,6750,6750,6750,0
20241114,152700,413890680,6750,6750,6750,6750,0
20241114,152600,413890680,6750,6750,6750,6750,0
20241114,152500,413890680,6750,6720,6750,6720,1050
20241114,152400,406833180,6690,6690,6690,6690,0
20241114,152300,406833180,6690,6690,6690,6690,0
20241114,152200,406833180,6690,6690,6690,6690,0
20241114,152100,406833180,6690,6690,6690,6690,159
20241114,152000,405769470,6700,6740,6750,6700,3633
20241114,151900,381399130,6750,6750,6750,6750,0
20241114,151800,381399130,6750,6750,6750,6750,0
20241114,151700,381399130,6750,6750,6750,6750,0
20241114,151600,381399130,6750,6750,6750,6750,0
20241114,151500,381399130,6750,6750,6750,6750,0
20241114,151400,381399130,6750,6760,6760,6750,476
20241114,151300,378182760,6790,6790,6790,6790,15
20241114,151200,378080910,6800,6800,6800,6800,0
20241114,151100,378080910,6800,6800,6800,6800,0
20241114,151000,378080910,6800,6800,6800,6800,0
20241114,150900,378080910,6800,6800,6800,6800,0
20241114,150800,378080910,6800,6800,6800,6800,0
20241114,150700,378080910,6800,6800,6800,6800,0
20241114,150600,378080910,6800,6800,6800,6800,0
20241114,150500,378080910,6800,6800,6800,6800,0
20241114,150400,378080910,6800,6800,6800,6800,0
20241114,150300,378080910,6800,6800,6800,6800,0
20241114,150200,378080910,6800,6800,6800,6800,0
20241114,150100,378080910,6800,6800,6800,6800,0
20241114,150000,378080910,6800,6800,6800,6800,0
20241114,145900,378080910,6800,6800,6800,6800,0
20241114,145800,378080910,6800,6800,6800,6800,0
20241114,145700,378080910,6800,6800,6800,6800,0
20241114,145600,378080910,6800,6800,6800,6800,0
20241114,145500,378080910,6800,6800,6800,6800,0
20241114,145400,378080910,6800,6800,6800,6800,20
20241114,145300,377944910,6800,6800,6800,6800,50
20241114,145200,377604910,6800,6800,6800,6800,0
20241114,145100,377604910,6800,6800,6800,6800,0
20241114,145000,377604910,6800,6800,6800,6800,0
20241114,144900,377604910,6800,6800,6800,6800,0
20241114,144800,377604910,6800,6800,6800,6800,0
20241114,144700,377604910,6800,6800,6800,6800,0
20241114,144600,377604910,6800,6800,6800,6800,0
20241114,144500,377604910,6800,6800,6800,6800,0
20241114,144400,377604910,6800,6800,6800,6800,0
20241114,144300,377604910,6800,6800,6800,6800,0
20241114,144200,377604910,6800,6800,6800,6800,0
20241114,144100,377604910,6800,6800,6800,6800,52
20241114,144000,377251310,6790,6790,6790,6790,298
20241114,143900,375227890,6790,6770,6790,6770,309
20241114,143800,373129890,6740,6740,6740,6740,0
20241114,143700,373129890,6740,6740,6740,6740,100
20241114,143600,372455890,6770,6770,6770,6770,0
20241114,143500,372455890,6770,6770,6770,6770,0
20241114,143400,372455890,6770,6770,6770,6770,0
20241114,143300,372455890,6770,6770,6770,6770,1
20241114,143200,372449120,6770,6770,6770,6770,0
20241114,143100,372449120,6770,6770,6770,6770,0
20241114,143000,372449120,6770,6770,6770,6770,0
20241114,142900,372449120,6770,6730,6770,6730,161
20241114,142800,371359460,6760,6760,6760,6760,431
20241114,142700,368445900,6730,6730,6730,6730,0
20241114,142600,368445900,6730,6730,6730,6730,0
20241114,142500,368445900,6730,6730,6730,6730,0
20241114,142400,368445900,6730,6730,6730,6730,0
20241114,142300,368445900,6730,6730,6730,6730,0
20241114,142200,368445900,6730,6730,6730,6730,100
20241114,142100,367772900,6730,6730,6730,6730,0
20241114,142000,367772900,6730,6730,6730,6730,0
20241114,141900,367772900,6730,6730,6730,6730,0
20241114,141800,367772900,6730,6730,6730,6730,0
20241114,141700,367772900,6730,6730,6730,6730,0
20241114,141600,367772900,6730,6730,6730,6730,0
20241114,141500,367772900,6730,6730,6730,6730,0
20241114,141400,367772900,6730,6730,6730,6730,0
20241114,141300,367772900,6730,6730,6730,6730,0
20241114,141200,367772900,6730,6730,6730,6730,0
20241114,141100,367772900,6730,6750,6750,6730,700
20241114,141000,363056160,6760,6760,6760,6760,0
20241114,140900,363056160,6760,6760,6760,6760,0
20241114,140800,363056160,6760,6760,6760,6760,0
20241114,140700,363056160,6760,6760,6760,6760,0
20241114,140600,363056160,6760,6760,6760,6760,0
20241114,140500,363056160,6760,6760,6760,6760,0
20241114,140400,363056160,6760,6760,6760,6760,0
20241114,140300,363056160,6760,6760,6760,6760,0
20241114,140200,363056160,6760,6760,6760,6760,0
20241114,140100,363056160,6760,6760,6760,6760,0
20241114,140000,363056160,6760,6760,6760,6760,0
20241114,135900,363056160,6760,6760,6760,6760,0
20241114,135800,363056160,6760,6760,6760,6760,0
20241114,135700,363056160,6760,6760,6760,6760,0
20241114,135600,363056160,6760,6760,6760,6760,0
20241114,135500,363056160,6760,6760,6760,6760,42
20241114,135400,362772240,6750,6750,6750,6750,26
20241114,135300,362596740,6760,6760,6760,6760,0
20241114,135200,362596740,6760,6760,6760,6760,0
20241114,135100,362596740,6760,6760,6760,6760,0
20241114,135000,362596740,6760,6760,6760,6760,0
20241114,134900,362596740,6760,6760,6760,6760,37
20241114,134800,362346620,6760,6760,6760,6760,10
20241114,134700,362279020,6760,6760,6760,6760,302
20241114,134600,360237500,6750,6750,6750,6750,0
20241114,134500,360237500,6750,6750,6750,6750,0
20241114,134400,360237500,6750,6750,6750,6750,0
20241114,134300,360237500,6750,6750,6750,6750,0
20241114,134200,360237500,6750,6750,6750,6750,110
20241114,134100,359495000,6750,6750,6750,6750,0
20241114,134000,359495000,6750,6750,6750,6750,50
20241114,133900,359157500,6760,6760,6760,6760,1
20241114,133800,359150740,6750,6750,6750,6750,0
20241114,133700,359150740,6750,6760,6760,6750,115
20241114,133600,358374340,6760,6760,6760,6760,0
20241114,133500,358374340,6760,6760,6760,6760,0
20241114,133400,358374340,6760,6760,6760,6760,6
20241114,133300,358333780,6750,6750,6750,6750,0
20241114,133200,358333780,6750,6750,6750,6750,50
20241114,133100,357996280,6760,6760,6760,6760,1
20241114,133000,357989520,6760,6760,6760,6760,0
20241114,132900,357989520,6760,6760,6760,6760,1
20241114,132800,357982760,6760,6760,6760,6760,13
20241114,132700,357894880,6760,6760,6760,6760,0
20241114,132600,357894880,6760,6760,6760,6760,0
20241114,132500,357894880,6760,6760,6760,6760,0
20241114,132400,357894880,6760,6760,6760,6760,0
20241114,132300,357894880,6760,6760,6760,6760,0
20241114,132200,357894880,6760,6760,6760,6760,2
20241114,132100,357881360,6760,6760,6760,6760,1
20241114,132000,357874600,6760,6760,6760,6760,0
20241114,131900,357874600,6760,6760,6760,6760,0
20241114,131800,357874600,6760,6760,6760,6760,0
20241114,131700,357874600,6760,6760,6760,6760,12
20241114,131600,357793480,6750,6750,6750,6750,0
20241114,131500,357793480,6750,6750,6750,6750,0
20241114,131400,357793480,6750,6750,6750,6750,10
20241114,131300,357725980,6760,6760,6760,6760,0
20241114,131200,357725980,6760,6760,6760,6760,100
20241114,131100,357049980,6760,6760,6760,6760,100
20241114,131000,356373980,6760,6760,6760,6760,10
20241114,130900,356306380,6760,6760,6760,6760,0
20241114,130800,356306380,6760,6760,6760,6760,0
20241114,130700,356306380,6760,6760,6760,6760,500
20241114,130600,352926380,6760,6760,6760,6760,0
20241114,130500,352926380,6760,6760,6760,6760,0
20241114,130400,352926380,6760,6760,6760,6760,0
20241114,130300,352926380,6760,6760,6760,6760,0
20241114,130200,352926380,6760,6760,6760,6760,0
20241114,130100,352926380,6760,6760,6760,6760,0
20241114,130000,352926380,6760,6760,6760,6760,11
20241114,125900,352852020,6760,6760,6760,6760,2
20241114,125800,352838500,6750,6750,6750,6750,0
20241114,125700,352838500,6750,6750,6750,6750,0
20241114,125600,352838500,6750,6750,6750,6750,0
20241114,125500,352838500,6750,6750,6750,6750,0
20241114,125400,352838500,6750,6750,6750,6750,25
20241114,125300,352669750,6760,6750,6760,6750,50
20241114,125200,352332190,6750,6750,6750,6750,624
20241114,125100,348120190,6740,6740,6740,6740,0
20241114,125000,348120190,6740,6740,6740,6740,52
20241114,124900,347769710,6750,6750,6750,6750,0
20241114,124800,347769710,6750,6750,6750,6750,0
20241114,124700,347769710,6750,6750,6750,6750,0
20241114,124600,347769710,6750,6750,6750,6750,391
20241114,124500,345130460,6760,6760,6760,6760,0
20241114,124400,345130460,6760,6760,6760,6760,0
20241114,124300,345130460,6760,6760,6760,6760,0
20241114,124200,345130460,6760,6760,6760,6760,0
20241114,124100,345130460,6760,6760,6760,6760,0
20241114,124000,345130460,6760,6760,6760,6760,0
20241114,123900,345130460,6760,6760,6760,6760,1
20241114,123800,345123700,6750,6750,6750,6750,628
20241114,123700,340884700,6750,6750,6750,6750,20
20241114,123600,340749700,6750,6750,6750,6750,10
20241114,123500,340682200,6750,6750,6750,6750,10
20241114,123400,340614700,6750,6750,6750,6750,0
20241114,123300,340614700,6750,6750,6750,6750,0
20241114,123200,340614700,6750,6750,6750,6750,0
20241114,123100,340614700,6750,6750,6750,6750,0
20241114,123000,340614700,6750,6750,6750,6750,27
20241114,122900,340432450,6750,6750,6750,6750,0
20241114,122800,340432450,6750,6750,6750,6750,0
20241114,122700,340432450,6750,6750,6750,6750,0
20241114,122600,340432450,6750,6750,6750,6750,1
20241114,122500,340425700,6750,6750,6750,6750,0
20241114,122400,340425700,6750,6750,6750,6750,0
20241114,122300,340425700,6750,6750,6750,6750,0
20241114,122200,340425700,6750,6750,6750,6750,0
20241114,122100,340425700,6750,6750,6750,6750,0
20241114,122000,340425700,6750,6750,6750,6750,0
20241114,121900,340425700,6750,6750,6750,6750,0
20241114,121800,340425700,6750,6750,6750,6750,4
20241114,121700,340398700,6750,6750,6750,6750,0
20241114,121600,340398700,6750,6750,6750,6750,0
20241114,121500,340398700,6750,6750,6750,6750,10
20241114,121400,340331200,6750,6750,6750,6750,16
20241114,121300,340223200,6700,6710,6710,6700,1072
20241114,121200,333040080,6710,6750,6750,6710,929
20241114,121100,326803030,6750,6750,6750,6750,0
20241114,121000,326803030,6750,6750,6750,6750,0
20241114,120900,326803030,6750,6750,6750,6750,0
20241114,120800,326803030,6750,6750,6750,6750,0
20241114,120700,326803030,6750,6750,6750,6750,0
20241114,120600,326803030,6750,6750,6750,6750,0
20241114,120500,326803030,6750,6750,6750,6750,1
20241114,120400,326796280,6750,6750,6750,6750,0
20241114,120300,326796280,6750,6750,6750,6750,0
20241114,120200,326796280,6750,6750,6750,6750,0
20241114,120100,326796280,6750,6750,6750,6750,357
20241114,120000,324386530,6750,6750,6750,6750,0
20241114,115900,324386530,6750,6750,6750,6750,0
20241114,115800,324386530,6750,6750,6750,6750,15
20241114,115700,324285280,6710,6710,6710,6710,0
20241114,115600,324285280,6710,6710,6710,6710,0
20241114,115500,324285280,6710,6710,6710,6710,0
20241114,115400,324285280,6710,6710,6710,6710,80
20241114,115300,323748480,6710,6710,6710,6710,0
20241114,115200,323748480,6710,6710,6710,6710,0
20241114,115100,323748480,6710,6710,6710,6710,182
20241114,115000,322527260,6710,6710,6710,6710,0
20241114,114900,322527260,6710,6710,6710,6710,0
20241114,114800,322527260,6710,6710,6710,6710,1203
20241114,114700,314455130,6720,6720,6720,6720,0
20241114,114600,314455130,6720,6720,6720,6720,0
20241114,114500,314455130,6720,6720,6720,6720,0
20241114,114400,314455130,6720,6720,6720,6720,0
20241114,114300,314455130,6720,6730,6730,6720,780
20241114,114200,309210550,6740,6760,6760,6740,189
20241114,114100,307936030,6770,6770,6770,6770,0
20241114,114000,307936030,6770,6770,6770,6770,25
20241114,113900,307766780,6760,6760,6760,6760,0
20241114,113800,307766780,6760,6760,6760,6760,0
20241114,113700,307766780,6760,6770,6770,6760,16
20241114,113600,307658470,6770,6770,6770,6770,0
20241114,113500,307658470,6770,6770,6770,6770,3
20241114,113400,307638160,6760,6760,6760,6760,0
20241114,113300,307638160,6760,6760,6760,6760,0
20241114,113200,307638160,6760,6760,6760,6760,0
20241114,113100,307638160,6760,6760,6760,6760,0
20241114,113000,307638160,6760,6760,6760,6760,0
20241114,112900,307638160,6760,6760,6760,6760,0
20241114,112800,307638160,6760,6760,6760,6760,0
20241114,112700,307638160,6760,6760,6760,6760,2
20241114,112600,307624640,6770,6770,6770,6770,10
20241114,112500,307556940,6770,6770,6770,6770,0
20241114,112400,307556940,6770,6770,6770,6770,0
20241114,112300,307556940,6770,6770,6770,6770,0
20241114,112200,307556940,6770,6770,6770,6770,0
20241114,112100,307556940,6770,6770,6770,6770,0
20241114,112000,307556940,6770,6770,6770,6770,0
20241114,111900,307556940,6770,6770,6770,6770,0
20241114,111800,307556940,6770,6770,6770,6770,3
20241114,111700,307536630,6770,6770,6770,6770,7
20241114,111600,307489240,6770,6770,6770,6770,0
20241114,111500,307489240,6770,6770,6770,6770,0
20241114,111400,307489240,6770,6780,6780,6770,19
20241114,111300,307360440,6780,6780,6780,6780,6
20241114,111200,307319760,6790,6790,6790,6790,0
20241114,111100,307319760,6790,6790,6790,6790,0
20241114,111000,307319760,6790,6790,6790,6790,0
20241114,110900,307319760,6790,6790,6790,6790,0
20241114,110800,307319760,6790,6790,6790,6790,0
20241114,110700,307319760,6790,6790,6790,6790,60
20241114,110600,306912360,6790,6790,6790,6790,0
20241114,110500,306912360,6790,6790,6790,6790,0
20241114,110400,306912360,6790,6790,6790,6790,0
20241114,110300,306912360,6790,6790,6790,6790,0
20241114,110200,306912360,6790,6790,6790,6790,3
20241114,110100,306891990,6780,6780,6780,6780,0
20241114,110000,306891990,6780,6790,6790,6780,11
20241114,105900,306817320,6790,6790,6790,6790,16
20241114,105800,306708680,6740,6770,6770,6740,208
20241114,105700,305301690,6760,6760,6760,6760,0
20241114,105600,305301690,6760,6760,6760,6760,50
20241114,105500,304963690,6760,6760,6760,6760,0
20241114,105400,304963690,6760,6760,6760,6760,0
20241114,105300,304963690,6760,6760,6760,6760,0
20241114,105200,304963690,6760,6760,6760,6760,45
20241114,105100,304659490,6760,6760,6760,6760,29
20241114,105000,304463450,6760,6750,6760,6750,332
20241114,104900,302221400,6750,6750,6750,6750,0
20241114,104800,302221400,6750,6750,6750,6750,741
20241114,104700,297219650,6750,6750,6750,6750,509
20241114,104600,293783900,6750,6750,6750,6750,67
20241114,104500,293331650,6700,6700,6700,6700,0
20241114,104400,293331650,6700,6700,6700,6700,7831
20241114,104300,240863950,6700,6700,6700,6670,2018
20241114,104200,227373350,6700,6680,6700,6680,900
20241114,104100,221345390,6680,6680,6680,6680,6
20241114,104000,221305310,6670,6680,6680,6670,108
20241114,103900,220584270,6700,6700,6700,6700,0
20241114,103800,220584270,6700,6700,6700,6700,0
20241114,103700,220584270,6700,6700,6700,6700,10
20241114,103600,220517270,6700,6700,6700,6700,309
20241114,103500,218446970,6700,6700,6700,6700,66
20241114,103400,218004770,6700,6700,6700,6690,80
20241114,103300,217468860,6730,6730,6730,6730,0
20241114,103200,217468860,6730,6710,6730,6710,250
20241114,103100,215789100,6690,6690,6690,6690,1
20241114,103000,215782410,6710,6710,6710,6710,1
20241114,102900,215775700,6650,6700,6700,6650,1331
20241114,102800,206919890,6700,6700,6700,6700,0
20241114,102700,206919890,6700,6700,6700,6700,50
20241114,102600,206584890,6710,6690,6710,6690,4
20241114,102500,206558090,6710,6700,6710,6700,41
20241114,102400,206283050,6680,6680,6680,6680,2640
20241114,102300,188647850,6660,6680,6680,6660,177
20241114,102200,187467300,6710,6710,6710,6710,1
20241114,102100,187460590,6710,6700,6710,6640,1280
20241114,102000,178931680,6700,6700,6700,6690,4113
20241114,101900,151375760,6700,6700,6700,6700,505
20241114,101800,147992260,6700,6700,6700,6700,182
20241114,101700,146772860,6700,6700,6700,6700,200
20241114,101600,145432860,6700,6700,6700,6700,40
20241114,101500,145164860,6700,6700,6700,6700,33
20241114,101400,144943760,6700,6710,6710,6700,1325
20241114,101300,136058430,6710,6730,6730,6710,420
20241114,101200,133238170,6780,6780,6780,6780,60
20241114,101100,132831370,6790,6760,6790,6760,488
20241114,101000,129524800,6730,6640,6730,6640,3737
20241114,100900,104531180,6590,6670,6670,6590,2795
20241114,100800,86059290,6690,6680,6690,6680,807
20241114,100700,80661260,6660,6690,6690,6640,1105
20241114,100600,73315410,6690,6720,6750,6690,2829
20241114,100500,54360930,6700,6820,6820,6700,3022
20241114,100400,34058080,6750,6750,6840,6750,1353
20241114,100300,24905450,6840,6800,6840,6750,701
20241114,100200,20159450,6780,6860,6860,6780,417
20241114,100100,17320290,6860,6890,6900,6750,2066
20241114,100000,3185870,6890,6920,6920,6890,461