KissMeData/033790/min/candle-20241107.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241107,191500,1666690160,6870,6870,6870,6870,3449
20241107,191400,1666690160,6870,6870,6870,6870,0
20241107,191300,1666690160,6870,6870,6870,6870,0
20241107,191200,1666690160,6870,6870,6870,6870,0
20241107,191100,1666690160,6870,6870,6870,6870,0
20241107,191000,1666690160,6870,6870,6870,6870,0
20241107,190900,1666690160,6870,6870,6870,6870,0
20241107,190800,1666690160,6870,6870,6870,6870,0
20241107,190700,1666690160,6870,6870,6870,6870,0
20241107,190600,1666690160,6870,6870,6870,6870,0
20241107,190500,1666690160,6870,6870,6870,6870,0
20241107,190400,1666690160,6870,6870,6870,6870,0
20241107,190300,1666690160,6870,6870,6870,6870,0
20241107,190200,1666690160,6870,6870,6870,6870,0
20241107,190100,1666690160,6870,6870,6870,6870,0
20241107,190000,1666690160,6870,6870,6870,6870,0
20241107,185900,1666690160,6870,6870,6870,6870,0
20241107,185800,1666690160,6870,6870,6870,6870,0
20241107,185700,1666690160,6870,6870,6870,6870,0
20241107,185600,1666690160,6870,6870,6870,6870,0
20241107,185500,1666690160,6870,6870,6870,6870,0
20241107,185400,1666690160,6870,6870,6870,6870,0
20241107,185300,1666690160,6870,6870,6870,6870,0
20241107,185200,1666690160,6870,6870,6870,6870,0
20241107,185100,1666690160,6870,6870,6870,6870,0
20241107,185000,1666690160,6870,6870,6870,6870,0
20241107,184900,1666690160,6870,6870,6870,6870,0
20241107,184800,1666690160,6870,6870,6870,6870,0
20241107,184700,1666690160,6870,6870,6870,6870,0
20241107,184600,1666690160,6870,6870,6870,6870,0
20241107,184500,1666690160,6870,6870,6870,6870,3449
20241107,184400,1666690160,6870,6870,6870,6870,0
20241107,184300,1666690160,6870,6870,6870,6870,0
20241107,184200,1666690160,6870,6870,6870,6870,0
20241107,184100,1666690160,6870,6870,6870,6870,0
20241107,184000,1666690160,6870,6870,6870,6870,0
20241107,183900,1666690160,6870,6870,6870,6870,0
20241107,183800,1666690160,6870,6870,6870,6870,0
20241107,183700,1666690160,6870,6870,6870,6870,0
20241107,183600,1666690160,6870,6870,6870,6870,0
20241107,183500,1666690160,6870,6870,6870,6870,0
20241107,183400,1666690160,6870,6870,6870,6870,0
20241107,183300,1666690160,6870,6870,6870,6870,0
20241107,183200,1666690160,6870,6870,6870,6870,0
20241107,183100,1666690160,6870,6870,6870,6870,0
20241107,183000,1666690160,6870,6870,6870,6870,0
20241107,182900,1666690160,6870,6870,6870,6870,0
20241107,182800,1666690160,6870,6870,6870,6870,0
20241107,182700,1666690160,6870,6870,6870,6870,0
20241107,182600,1666690160,6870,6870,6870,6870,0
20241107,182500,1666690160,6870,6870,6870,6870,0
20241107,182400,1666690160,6870,6870,6870,6870,0
20241107,182300,1666690160,6870,6870,6870,6870,0
20241107,182200,1666690160,6870,6870,6870,6870,0
20241107,182100,1666690160,6870,6870,6870,6870,0
20241107,182000,1666690160,6870,6870,6870,6870,0
20241107,181900,1666690160,6870,6870,6870,6870,0
20241107,181800,1666690160,6870,6870,6870,6870,0
20241107,181700,1666690160,6870,6870,6870,6870,0
20241107,181600,1666690160,6870,6870,6870,6870,0
20241107,181500,1666690160,6870,6870,6870,6870,3449
20241107,181400,1666690160,6870,6870,6870,6870,0
20241107,181300,1666690160,6870,6870,6870,6870,0
20241107,181200,1666690160,6870,6870,6870,6870,0
20241107,181100,1666690160,6870,6870,6870,6870,0
20241107,181000,1666690160,6870,6870,6870,6870,0
20241107,180900,1666690160,6870,6870,6870,6870,0
20241107,180800,1666690160,6870,6870,6870,6870,0
20241107,180700,1666690160,6870,6870,6870,6870,0
20241107,180600,1666690160,6870,6870,6870,6870,0
20241107,180500,1666690160,6870,6870,6870,6870,0
20241107,180400,1666690160,6870,6870,6870,6870,0
20241107,180300,1666690160,6870,6870,6870,6870,0
20241107,180200,1666690160,6870,6870,6870,6870,0
20241107,180100,1666690160,6870,6870,6870,6870,0
20241107,180000,1666690160,6870,6870,6870,6870,0
20241107,175900,1666690160,6870,6870,6870,6870,0
20241107,175800,1666690160,6870,6870,6870,6870,0
20241107,175700,1666690160,6870,6870,6870,6870,0
20241107,175600,1666690160,6870,6870,6870,6870,0
20241107,175500,1666690160,6870,6870,6870,6870,0
20241107,175400,1666690160,6870,6870,6870,6870,0
20241107,175300,1666690160,6870,6870,6870,6870,0
20241107,175200,1666690160,6870,6870,6870,6870,0
20241107,175100,1666690160,6870,6870,6870,6870,0
20241107,175000,1666690160,6870,6870,6870,6870,0
20241107,174900,1666690160,6870,6870,6870,6870,0
20241107,174800,1666690160,6870,6870,6870,6870,0
20241107,174700,1666690160,6870,6870,6870,6870,0
20241107,174600,1666690160,6870,6870,6870,6870,0
20241107,174500,1666690160,6870,6870,6870,6870,3449
20241107,174400,1666690160,6870,6870,6870,6870,0
20241107,174300,1666690160,6870,6870,6870,6870,0
20241107,174200,1666690160,6870,6870,6870,6870,0
20241107,174100,1666690160,6870,6870,6870,6870,0
20241107,174000,1666690160,6870,6870,6870,6870,0
20241107,173900,1666690160,6870,6870,6870,6870,0
20241107,173800,1666690160,6870,6870,6870,6870,0
20241107,173700,1666690160,6870,6870,6870,6870,0
20241107,173600,1666690160,6870,6870,6870,6870,0
20241107,173500,1666690160,6870,6870,6870,6870,0
20241107,173400,1666690160,6870,6870,6870,6870,0
20241107,173300,1666690160,6870,6870,6870,6870,0
20241107,173200,1666690160,6870,6870,6870,6870,0
20241107,173100,1666690160,6870,6870,6870,6870,0
20241107,173000,1666690160,6870,6870,6870,6870,0
20241107,172900,1666690160,6870,6870,6870,6870,0
20241107,172800,1666690160,6870,6870,6870,6870,0
20241107,172700,1666690160,6870,6870,6870,6870,0
20241107,172600,1666690160,6870,6870,6870,6870,0
20241107,172500,1666690160,6870,6870,6870,6870,0
20241107,172400,1666690160,6870,6870,6870,6870,0
20241107,172300,1666690160,6870,6870,6870,6870,0
20241107,172200,1666690160,6870,6870,6870,6870,0
20241107,172100,1666690160,6870,6870,6870,6870,0
20241107,172000,1666690160,6870,6870,6870,6870,0
20241107,171900,1666690160,6870,6870,6870,6870,0
20241107,171800,1666690160,6870,6870,6870,6870,0
20241107,171700,1666690160,6870,6870,6870,6870,0
20241107,171600,1666690160,6870,6870,6870,6870,0
20241107,171500,1666690160,6870,6870,6870,6870,3449
20241107,171400,1666690160,6870,6870,6870,6870,0
20241107,171300,1666690160,6870,6870,6870,6870,0
20241107,171200,1666690160,6870,6870,6870,6870,0
20241107,171100,1666690160,6870,6870,6870,6870,0
20241107,171000,1666690160,6870,6870,6870,6870,0
20241107,170900,1666690160,6870,6870,6870,6870,0
20241107,170800,1666690160,6870,6870,6870,6870,0
20241107,170700,1666690160,6870,6870,6870,6870,0
20241107,170600,1666690160,6870,6870,6870,6870,0
20241107,170500,1666690160,6870,6870,6870,6870,0
20241107,170400,1666690160,6870,6870,6870,6870,0
20241107,170300,1666690160,6870,6870,6870,6870,0
20241107,170200,1666690160,6870,6870,6870,6870,0
20241107,170100,1666690160,6870,6870,6870,6870,0
20241107,170000,1666690160,6870,6870,6870,6870,0
20241107,165900,1666690160,6870,6870,6870,6870,0
20241107,165800,1666690160,6870,6870,6870,6870,0
20241107,165700,1666690160,6870,6870,6870,6870,0
20241107,165600,1666690160,6870,6870,6870,6870,0
20241107,165500,1666690160,6870,6870,6870,6870,0
20241107,165400,1666690160,6870,6870,6870,6870,0
20241107,165300,1666690160,6870,6870,6870,6870,0
20241107,165200,1666690160,6870,6870,6870,6870,0
20241107,165100,1666690160,6870,6870,6870,6870,0
20241107,165000,1666690160,6870,6870,6870,6870,0
20241107,164900,1666690160,6870,6870,6870,6870,0
20241107,164800,1666690160,6870,6870,6870,6870,0
20241107,164700,1666690160,6870,6870,6870,6870,0
20241107,164600,1666690160,6870,6870,6870,6870,0
20241107,164500,1666690160,6870,6870,6870,6870,3449
20241107,164400,1666690160,6870,6870,6870,6870,0
20241107,164300,1666690160,6870,6870,6870,6870,0
20241107,164200,1666690160,6870,6870,6870,6870,0
20241107,164100,1666690160,6870,6870,6870,6870,0
20241107,164000,1666690160,6870,6870,6870,6870,0
20241107,163900,1666690160,6870,6870,6870,6870,0
20241107,163800,1666690160,6870,6870,6870,6870,0
20241107,163700,1666690160,6870,6870,6870,6870,0
20241107,163600,1666690160,6870,6870,6870,6870,0
20241107,163500,1666690160,6870,6870,6870,6870,0
20241107,163400,1666690160,6870,6870,6870,6870,0
20241107,163300,1666690160,6870,6870,6870,6870,0
20241107,163200,1666690160,6870,6870,6870,6870,0
20241107,163100,1666690160,6870,6870,6870,6870,0
20241107,163000,1666690160,6870,6870,6870,6870,0
20241107,162900,1666690160,6870,6870,6870,6870,0
20241107,162800,1666690160,6870,6870,6870,6870,0
20241107,162700,1666690160,6870,6870,6870,6870,0
20241107,162600,1666690160,6870,6870,6870,6870,0
20241107,162500,1666690160,6870,6870,6870,6870,0
20241107,162400,1666690160,6870,6870,6870,6870,0
20241107,162300,1666690160,6870,6870,6870,6870,0
20241107,162200,1666690160,6870,6870,6870,6870,0
20241107,162100,1666690160,6870,6870,6870,6870,0
20241107,162000,1666690160,6870,6870,6870,6870,0
20241107,161900,1666690160,6870,6870,6870,6870,0
20241107,161800,1666690160,6870,6870,6870,6870,0
20241107,161700,1666690160,6870,6870,6870,6870,0
20241107,161600,1666690160,6870,6870,6870,6870,0
20241107,161500,1666690160,6870,6870,6870,6870,3449
20241107,161400,1666690160,6870,6870,6870,6870,0
20241107,161300,1666690160,6870,6870,6870,6870,0
20241107,161200,1666690160,6870,6870,6870,6870,0
20241107,161100,1666690160,6870,6870,6870,6870,0
20241107,161000,1666690160,6870,6870,6870,6870,0
20241107,160900,1666690160,6870,6870,6870,6870,0
20241107,160800,1666690160,6870,6870,6870,6870,0
20241107,160700,1666690160,6870,6870,6870,6870,0
20241107,160600,1666690160,6870,6870,6870,6870,0
20241107,160500,1666690160,6870,6870,6870,6870,0
20241107,160400,1666690160,6870,6870,6870,6870,0
20241107,160300,1666690160,6870,6870,6870,6870,0
20241107,160200,1666690160,6870,6870,6870,6870,0
20241107,160100,1666690160,6870,6870,6870,6870,0
20241107,160000,1666690160,6870,6870,6870,6870,0
20241107,155900,1666690160,6870,6870,6870,6870,0
20241107,155800,1666690160,6870,6870,6870,6870,0
20241107,155700,1666690160,6870,6870,6870,6870,0
20241107,155600,1666690160,6870,6870,6870,6870,0
20241107,155500,1666690160,6870,6870,6870,6870,0
20241107,155400,1666690160,6870,6870,6870,6870,0
20241107,155300,1666690160,6870,6870,6870,6870,0
20241107,155200,1666690160,6870,6870,6870,6870,0
20241107,155100,1666690160,6870,6870,6870,6870,0
20241107,155000,1666690160,6870,6870,6870,6870,0
20241107,154900,1666690160,6870,6870,6870,6870,0
20241107,154800,1666690160,6870,6870,6870,6870,0
20241107,154700,1666690160,6870,6870,6870,6870,0
20241107,154600,1666690160,6870,6870,6870,6870,0
20241107,154500,1666690160,6870,6870,6870,6870,3449
20241107,154400,1666690160,6870,6870,6870,6870,0
20241107,154300,1666690160,6870,6870,6870,6870,0
20241107,154200,1666690160,6870,6870,6870,6870,0
20241107,154100,1666690160,6870,6870,6870,6870,0
20241107,154000,1666690160,6870,6870,6870,6870,0
20241107,153900,1666690160,6870,6870,6870,6870,0
20241107,153800,1666690160,6870,6870,6870,6870,0
20241107,153700,1666690160,6870,6870,6870,6870,0
20241107,153600,1666690160,6870,6870,6870,6870,0
20241107,153500,1666690160,6870,6870,6870,6870,0
20241107,153400,1666690160,6870,6870,6870,6870,0
20241107,153300,1666690160,6870,6870,6870,6870,0
20241107,153200,1666690160,6870,6870,6870,6870,0
20241107,153100,1666690160,6870,6870,6870,6870,0
20241107,153000,1666690160,6870,6870,6870,6870,3449
20241107,152900,1642995530,6890,6890,6890,6890,0
20241107,152800,1642995530,6890,6890,6890,6890,0
20241107,152700,1642995530,6890,6890,6890,6890,0
20241107,152600,1642995530,6890,6890,6890,6890,0
20241107,152500,1642995530,6890,6890,6890,6890,0
20241107,152400,1642995530,6890,6890,6890,6890,0
20241107,152300,1642995530,6890,6890,6890,6890,0
20241107,152200,1642995530,6890,6890,6890,6890,0
20241107,152100,1642995530,6890,6890,6890,6890,0
20241107,152000,1642995530,6890,6890,6890,6890,0
20241107,151900,1642995530,6890,6900,6920,6710,1893
20241107,151800,1630101230,6910,6720,6910,6670,11361
20241107,151700,1552702610,6700,6700,6720,6670,1202
20241107,151600,1544648390,6700,6700,6700,6700,400
20241107,151500,1541968390,6680,6700,6700,6680,756
20241107,151400,1536913190,6680,6690,6690,6680,200
20241107,151300,1535576690,6690,6690,6690,6690,577
20241107,151200,1531716560,6690,6690,6690,6690,337
20241107,151100,1529462030,6700,6660,6700,6660,131
20241107,151000,1528589370,6660,6690,6690,6650,3053
20241107,150900,1508232640,6710,6690,6720,6690,530
20241107,150800,1504686050,6710,6720,6720,6710,325
20241107,150700,1502503300,6720,6700,6720,6700,2126
20241107,150600,1488223530,6720,6720,6720,6720,0
20241107,150500,1488223530,6720,6720,6720,6720,274
20241107,150400,1486382250,6720,6710,6730,6710,235
20241107,150300,1484802730,6730,6730,6730,6730,0
20241107,150200,1484802730,6730,6730,6730,6730,0
20241107,150100,1484802730,6730,6710,6730,6710,783
20241107,150000,1479544630,6710,6700,6710,6700,229
20241107,145900,1478009970,6710,6700,6710,6700,216
20241107,145800,1476561770,6720,6700,6720,6700,153
20241107,145700,1475535610,6720,6730,6730,6720,472
20241107,145600,1472362050,6720,6730,6730,6720,770
20241107,145500,1467183060,6770,6780,6780,6730,110
20241107,145400,1466440060,6780,6750,6780,6750,267
20241107,145300,1464632140,6750,6710,6780,6700,685
20241107,145200,1460007670,6710,6670,6710,6670,95
20241107,145100,1459372220,6720,6720,6720,6720,82
20241107,145000,1458821180,6670,6670,6670,6670,56
20241107,144900,1458447660,6700,6690,6700,6690,384
20241107,144800,1455875160,6660,6690,6690,6660,1050
20241107,144700,1448852160,6690,6660,6690,6660,126
20241107,144600,1448010720,6700,6670,6700,6660,2019
20241107,144500,1434550440,6670,6670,6670,6670,50
20241107,144400,1434216940,6690,6660,6690,6660,420
20241107,144300,1431412420,6700,6700,6700,6700,1
20241107,144200,1431405720,6670,6670,6670,6660,3150
20241107,144100,1410416450,6690,6680,6690,6680,294
20241107,144000,1408450380,6670,6670,6680,6670,59
20241107,143900,1408056810,6670,6680,6700,6670,1198
20241107,143800,1400054840,6690,6690,6690,6690,0
20241107,143700,1400054840,6690,6690,6690,6690,169
20241107,143600,1398924230,6690,6710,6710,6690,3775
20241107,143500,1373616360,6710,6720,6720,6710,2760
20241107,143400,1355085940,6720,6730,6730,6720,754
20241107,143300,1350016740,6720,6730,6730,6720,1380
20241107,143200,1340739630,6770,6740,6770,6730,101
20241107,143100,1340059360,6730,6730,6730,6730,253
20241107,143000,1338356670,6730,6730,6730,6730,6
20241107,142900,1338316290,6730,6740,6740,6730,100
20241107,142800,1337642790,6730,6730,6730,6730,0
20241107,142700,1337642790,6730,6740,6740,6730,147
20241107,142600,1336652510,6750,6730,6750,6730,172
20241107,142500,1335492510,6730,6750,6750,6730,1009
20241107,142400,1328699760,6720,6760,6760,6720,109
20241107,142300,1327964920,6750,6720,6750,6720,200
20241107,142200,1326616420,6720,6720,6720,6720,0
20241107,142100,1326616420,6720,6750,6750,6720,141
20241107,142000,1325666170,6760,6720,6760,6720,209
20241107,141900,1324261490,6720,6740,6740,6720,172
20241107,141800,1323103210,6720,6720,6720,6720,50
20241107,141700,1322767210,6740,6730,6740,6720,487
20241107,141600,1319491740,6730,6730,6750,6730,1030
20241107,141500,1312547220,6730,6730,6730,6730,315
20241107,141400,1310427270,6730,6730,6730,6730,0
20241107,141300,1310427270,6730,6730,6760,6730,53
20241107,141200,1310070540,6730,6730,6730,6730,0
20241107,141100,1310070540,6730,6770,6770,6730,660
20241107,141000,1305622580,6740,6740,6740,6740,86
20241107,140900,1305042940,6750,6750,6750,6750,1
20241107,140800,1305036190,6750,6750,6760,6750,138
20241107,140700,1304104680,6760,6730,6760,6730,51
20241107,140600,1303761420,6740,6740,6740,6740,2
20241107,140500,1303747940,6730,6760,6760,6730,248
20241107,140400,1302075450,6740,6740,6740,6740,320
20241107,140300,1299918650,6740,6750,6750,6740,52
20241107,140200,1299568160,6750,6750,6750,6750,50
20241107,140100,1299230660,6780,6780,6780,6780,0
20241107,140000,1299230660,6780,6740,6780,6740,55
20241107,135900,1298859760,6740,6750,6750,6740,144
20241107,135800,1297888260,6740,6730,6740,6730,107
20241107,135700,1297168140,6730,6730,6730,6730,50
20241107,135600,1296831640,6740,6740,6740,6740,315
20241107,135500,1294708540,6740,6740,6740,6740,50
20241107,135400,1294371540,6740,6740,6740,6740,70
20241107,135300,1293899740,6760,6760,6760,6760,0
20241107,135200,1293899740,6760,6750,6760,6750,370
20241107,135100,1291401670,6750,6750,6750,6750,50
20241107,135000,1291064170,6750,6750,6750,6750,6
20241107,134900,1291023670,6750,6750,6750,6750,135
20241107,134800,1290112420,6750,6750,6750,6750,0
20241107,134700,1290112420,6750,6750,6750,6750,50
20241107,134600,1289774920,6750,6750,6750,6750,170
20241107,134500,1288627420,6750,6750,6750,6750,0
20241107,134400,1288627420,6750,6750,6750,6750,50
20241107,134300,1288289920,6750,6780,6780,6750,150
20241107,134200,1287275920,6790,6790,6790,6790,0
20241107,134100,1287275920,6790,6740,6790,6740,124
20241107,134000,1286436460,6780,6780,6780,6780,5
20241107,133900,1286402560,6740,6780,6790,6740,80
20241107,133800,1285862060,6780,6740,6780,6740,285
20241107,133700,1283931760,6790,6770,6790,6730,562
20241107,133600,1280140210,6770,6770,6770,6770,205
20241107,133500,1278752360,6790,6770,6790,6760,360
20241107,133400,1276311180,6770,6750,6770,6750,1217
20241107,133300,1268085340,6740,6740,6740,6740,50
20241107,133200,1267748340,6730,6730,6730,6730,0
20241107,133100,1267748340,6730,6740,6740,6730,56
20241107,133000,1267371400,6740,6760,6760,6740,2723
20241107,132900,1248979710,6750,6770,6770,6750,458
20241107,132800,1245883210,6770,6780,6780,6770,1070
20241107,132700,1238638810,6780,6780,6780,6780,50
20241107,132600,1238299810,6780,6800,6800,6780,235
20241107,132500,1236704250,6770,6770,6770,6770,50
20241107,132400,1236365750,6770,6810,6820,6770,60
20241107,132300,1235956660,6770,6810,6810,6770,159
20241107,132200,1234875870,6810,6770,6810,6770,373
20241107,132100,1232337970,6800,6800,6800,6800,0
20241107,132000,1232337970,6800,6800,6800,6770,139
20241107,131900,1231394270,6770,6770,6770,6770,50
20241107,131800,1231055770,6770,6770,6770,6770,177
20241107,131700,1229857480,6770,6800,6800,6770,149
20241107,131600,1228845780,6770,6770,6770,6770,0
20241107,131500,1228845780,6770,6770,6770,6770,50
20241107,131400,1228507280,6810,6810,6810,6770,174
20241107,131300,1227324340,6780,6780,6820,6780,2654
20241107,131200,1209330020,6780,6780,6780,6780,50
20241107,131100,1208991020,6810,6780,6810,6780,379
20241107,131000,1206418070,6800,6800,6800,6800,93
20241107,130900,1205785670,6780,6780,6780,6780,50
20241107,130800,1205446670,6800,6800,6800,6800,110
20241107,130700,1204698670,6770,6770,6770,6770,50
20241107,130600,1204360170,6770,6770,6770,6770,50
20241107,130500,1204021670,6800,6800,6800,6800,0
20241107,130400,1204021670,6800,6770,6800,6770,240
20241107,130300,1202391170,6780,6780,6780,6780,50
20241107,130200,1202052170,6780,6780,6780,6780,2000
20241107,130100,1188492170,6780,6800,6800,6780,152
20241107,130000,1187459570,6810,6810,6810,6810,6
20241107,125900,1187418710,6780,6780,6780,6780,154
20241107,125800,1186374590,6780,6780,6780,6780,50
20241107,125700,1186035590,6780,6780,6780,6780,103
20241107,125600,1185337250,6780,6790,6790,6780,51
20241107,125500,1184991460,6790,6790,6790,6790,44
20241107,125400,1184692700,6790,6800,6800,6790,8
20241107,125300,1184638370,6810,6790,6810,6790,66
20241107,125200,1184189910,6810,6810,6810,6810,34
20241107,125100,1183958370,6790,6810,6810,6790,100
20241107,125000,1183278370,6780,6780,6780,6780,56
20241107,124900,1182898690,6780,6780,6780,6780,0
20241107,124800,1182898690,6780,6780,6780,6780,159
20241107,124700,1181820670,6770,6770,6770,6770,50
20241107,124600,1181482170,6770,6770,6770,6770,1
20241107,124500,1181475400,6780,6790,6790,6780,213
20241107,124400,1180030340,6780,6780,6780,6780,0
20241107,124300,1180030340,6780,6800,6800,6780,164
20241107,124200,1178916140,6800,6800,6800,6800,78
20241107,124100,1178385740,6830,6830,6830,6830,0
20241107,124000,1178385740,6830,6830,6830,6800,56
20241107,123900,1178004760,6810,6800,6810,6780,146
20241107,123800,1177012850,6780,6780,6780,6780,0
20241107,123700,1177012850,6780,6780,6780,6780,550
20241107,123600,1173283850,6780,6780,6780,6780,24
20241107,123500,1173121130,6780,6800,6800,6780,160
20241107,123400,1172034130,6790,6790,6790,6790,50
20241107,123300,1171694630,6790,6790,6790,6790,467
20241107,123200,1168523700,6790,6800,6810,6790,144
20241107,123100,1167544960,6790,6790,6790,6790,285
20241107,123000,1165609810,6790,6790,6790,6790,6
20241107,122900,1165569070,6790,6790,6790,6790,50
20241107,122800,1165229570,6800,6800,6800,6800,114
20241107,122700,1164454370,6790,6790,6790,6790,50
20241107,122600,1164114870,6790,6790,6790,6790,50
20241107,122500,1163775370,6800,6790,6800,6790,717
20241107,122400,1158906080,6790,6800,6800,6790,160
20241107,122300,1157818580,6800,6790,6800,6790,109
20241107,122200,1157077880,6790,6790,6790,6790,1
20241107,122100,1157071090,6830,6800,6830,6800,55
20241107,122000,1156696940,6830,6830,6830,6830,82
20241107,121900,1156136880,6800,6830,6830,6800,51
20241107,121800,1155790050,6800,6800,6800,6800,50
20241107,121700,1155450050,6790,6790,6790,6790,0
20241107,121600,1155450050,6790,6800,6800,6790,170
20241107,121500,1154294550,6800,6800,6800,6800,56
20241107,121400,1153913750,6800,6800,6800,6800,0
20241107,121300,1153913750,6800,6800,6800,6800,50
20241107,121200,1153573750,6820,6810,6820,6810,81
20241107,121100,1153022130,6790,6790,6790,6790,650
20241107,121000,1148608630,6790,6790,6790,6790,57
20241107,120900,1148221600,6790,6810,6810,6790,114
20241107,120800,1147445280,6790,6790,6790,6790,50
20241107,120700,1147105780,6790,6790,6790,6790,53
20241107,120600,1146745910,6810,6790,6810,6790,107
20241107,120500,1146017640,6790,6810,6820,6790,710
20241107,120400,1141191270,6790,6790,6790,6790,0
20241107,120300,1141191270,6790,6830,6830,6790,152
20241107,120200,1140155110,6830,6830,6830,6830,89
20241107,120100,1139547240,6840,6820,6840,6820,1244
20241107,120000,1131040860,6780,6810,6820,6780,368
20241107,115900,1128534070,6800,6780,6800,6780,145
20241107,115800,1127549070,6780,6780,6780,6780,10
20241107,115700,1127481270,6800,6780,6800,6780,156
20241107,115600,1126421470,6780,6780,6780,6780,0
20241107,115500,1126421470,6780,6780,6780,6780,50
20241107,115400,1126082470,6780,6780,6780,6780,50
20241107,115300,1125743470,6780,6780,6780,6780,0
20241107,115200,1125743470,6780,6780,6810,6780,689
20241107,115100,1121058880,6780,6780,6780,6780,50
20241107,115000,1120719880,6780,6780,6780,6780,6
20241107,114900,1120679200,6780,6780,6780,6780,50
20241107,114800,1120340200,6780,6780,6780,6780,0
20241107,114700,1120340200,6780,6780,6780,6780,136
20241107,114600,1119418120,6770,6780,6780,6770,149
20241107,114500,1118408890,6780,6790,6790,6780,107
20241107,114400,1117683360,6770,6790,6790,6770,560
20241107,114300,1113890770,6820,6800,6820,6800,472
20241107,114200,1110680810,6820,6820,6820,6820,143
20241107,114100,1109705550,6820,6830,6830,6820,3695
20241107,114000,1084469200,6820,6800,6820,6800,2564
20241107,113900,1066992330,6800,6770,6800,6770,380
20241107,113800,1064409830,6800,6800,6800,6800,275
20241107,113700,1062539830,6770,6770,6790,6770,1059
20241107,113600,1055364400,6770,6740,6770,6740,650
20241107,113500,1050968400,6740,6740,6740,6740,50
20241107,113400,1050631400,6750,6750,6750,6750,0
20241107,113300,1050631400,6750,6750,6750,6740,349
20241107,113200,1048278310,6760,6760,6760,6760,217
20241107,113100,1046811390,6750,6760,6760,6750,51
20241107,113000,1046467130,6760,6750,6790,6750,345
20241107,112900,1044128730,6740,6740,6740,6740,0
20241107,112800,1044128730,6740,6750,6770,6740,62
20241107,112700,1043710510,6740,6740,6740,6740,134
20241107,112600,1042807350,6750,6750,6750,6750,131
20241107,112500,1041923100,6750,6770,6770,6750,53
20241107,112400,1041565290,6770,6770,6770,6770,107
20241107,112300,1040840900,6750,6770,6770,6750,51
20241107,112200,1040496630,6770,6750,6770,6750,70
20241107,112100,1040023730,6760,6750,6760,6750,469
20241107,112000,1036855220,6760,6730,6760,6730,56
20241107,111900,1036478170,6750,6730,6750,6730,183
20241107,111800,1035245180,6730,6730,6730,6730,2
20241107,111700,1035231720,6730,6730,6730,6730,50
20241107,111600,1034895220,6740,6740,6740,6720,1426
20241107,111500,1025290900,6730,6730,6730,6730,50
20241107,111400,1024954400,6730,6730,6730,6730,95
20241107,111300,1024315050,6730,6730,6730,6730,0
20241107,111200,1024315050,6730,6740,6740,6730,156
20241107,111100,1023264110,6730,6730,6730,6730,183
20241107,111000,1022032520,6730,6740,6750,6730,26
20241107,110900,1021857150,6740,6750,6750,6740,50
20241107,110800,1021520140,6740,6730,6740,6730,144
20241107,110700,1020550520,6740,6750,6760,6730,3708
20241107,110600,995552220,6740,6710,6740,6710,92
20241107,110500,994933640,6710,6730,6730,6710,839
20241107,110400,989301910,6710,6740,6740,6710,69
20241107,110300,988838350,6740,6710,6740,6710,96
20241107,110200,988192810,6740,6720,6740,6710,201
20241107,110100,986843000,6720,6740,6750,6720,133
20241107,110000,985948690,6740,6740,6740,6740,6
20241107,105900,985908250,6720,6720,6720,6720,50
20241107,105800,985572250,6730,6710,6730,6710,154
20241107,105700,984536830,6750,6750,6750,6750,72
20241107,105600,984050830,6710,6710,6710,6710,50
20241107,105500,983715330,6750,6740,6750,6710,1118
20241107,105400,976177550,6750,6740,6750,6740,72
20241107,105300,975692070,6710,6710,6710,6710,50
20241107,105200,975356570,6740,6740,6740,6740,81
20241107,105100,974810630,6710,6740,6750,6710,365
20241107,105000,972349510,6710,6710,6710,6710,57
20241107,104900,971967040,6730,6720,6730,6720,261
20241107,104800,970211380,6700,6730,6730,6700,122
20241107,104700,969391820,6730,6690,6730,6690,296
20241107,104600,967409940,6690,6690,6690,6680,1638
20241107,104500,956451810,6690,6740,6740,6680,1434
20241107,104400,946849450,6710,6740,6740,6710,150
20241107,104300,945841450,6710,6730,6730,6710,400
20241107,104200,943150450,6730,6750,6750,6730,122
20241107,104100,942327950,6750,6750,6750,6750,0
20241107,104000,942327950,6750,6700,6750,6700,579
20241107,103900,938428000,6700,6740,6740,6700,725
20241107,103800,933567580,6740,6700,6740,6700,557
20241107,103700,929833400,6690,6700,6700,6690,2750
20241107,103600,911432420,6690,6730,6740,6690,5774
20241107,103500,872674670,6690,6700,6700,6690,219
20241107,103400,871209060,6710,6690,6740,6690,14328
20241107,103300,775070400,6690,6670,6690,6660,483
20241107,103200,771848110,6670,6670,6680,6670,466
20241107,103100,768739380,6670,6690,6710,6670,343
20241107,103000,766442650,6710,6670,6710,6670,4933
20241107,102900,733391980,6670,6690,6690,6670,661
20241107,102800,728972530,6670,6680,6720,6660,1809
20241107,102700,716880650,6680,6690,6690,6680,965
20241107,102600,710425450,6700,6730,6730,6700,733
20241107,102500,705514110,6730,6730,6730,6700,2702
20241107,102400,687388020,6750,6730,6750,6720,2101
20241107,102300,673260230,6780,6750,6780,6730,490
20241107,102200,669956930,6750,6790,6790,6750,24
20241107,102100,669794290,6790,6730,6790,6730,254
20241107,102000,668084650,6790,6770,6790,6770,63
20241107,101900,667657000,6730,6760,6790,6730,2047
20241107,101800,653829990,6750,6800,6800,6750,87
20241107,101700,653240890,6750,6800,6800,6750,564
20241107,101600,649427510,6800,6770,6800,6770,481
20241107,101500,646170090,6810,6780,6810,6780,78
20241107,101400,645640410,6840,6840,6840,6840,1
20241107,101300,645633570,6830,6830,6830,6760,2122
20241107,101200,631148370,6820,6820,6820,6820,245
20241107,101100,629477470,6760,6800,6810,6760,485
20241107,101000,626177130,6760,6760,6800,6750,2174
20241107,100900,611462750,6760,6760,6760,6760,700
20241107,100800,606730750,6760,6810,6810,6760,413
20241107,100700,603934370,6770,6770,6770,6770,150
20241107,100600,602918870,6770,6770,6770,6770,53
20241107,100500,602560060,6770,6800,6800,6770,249
20241107,100400,600874240,6800,6770,6830,6760,4827
20241107,100300,568159200,6770,6790,6820,6770,2978
20241107,100200,547933800,6790,6770,6790,6760,2210
20241107,100100,532956000,6790,6790,6790,6790,5
20241107,100000,532922050,6790,6790,6790,6780,982
20241107,095900,526255780,6790,6790,6790,6790,111
20241107,095800,525502090,6830,6800,6830,6800,505
20241107,095700,522061370,6810,6790,6810,6790,180
20241107,095600,520837560,6780,6800,6810,6780,750
20241107,095500,515740740,6800,6810,6810,6800,109
20241107,095400,514999140,6830,6810,6830,6810,70
20241107,095300,514522040,6830,6830,6830,6830,25
20241107,095200,514351290,6840,6790,6840,6790,1711
20241107,095100,502710020,6790,6800,6820,6790,1125
20241107,095000,495061750,6800,6800,6800,6800,1212
20241107,094900,486820150,6800,6800,6800,6800,109
20241107,094800,486078950,6800,6810,6840,6800,950
20241107,094700,479594340,6810,6820,6820,6800,1526
20241107,094600,469215270,6850,6800,6850,6800,578
20241107,094500,465273580,6780,6770,6780,6770,8838
20241107,094400,405439320,6760,6790,6810,6760,2980
20241107,094300,385240450,6820,6800,6820,6790,3708
20241107,094200,360028930,6840,6810,6840,6800,883
20241107,094100,354020630,6810,6830,6840,6810,1306
20241107,094000,345117710,6800,6800,6820,6800,1162
20241107,093900,337215590,6800,6840,6840,6800,3002
20241107,093800,316769110,6840,6880,6880,6840,163
20241107,093700,315651910,6850,6870,6870,6810,1629
20241107,093600,304521810,6930,6930,6930,6930,0
20241107,093500,304521810,6930,6870,6930,6860,789
20241107,093400,299095590,6880,6890,6890,6880,714
20241107,093300,294176240,6890,6900,6900,6890,599
20241107,093200,290044130,6900,6890,6900,6880,1383
20241107,093100,280524040,6890,6890,6940,6890,1259
20241107,093000,271832760,6890,6950,6950,6890,687
20241107,092900,267097860,6900,6900,6910,6900,276
20241107,092800,265193450,6900,6910,6910,6900,9
20241107,092700,265131340,6900,6920,6970,6900,415
20241107,092600,262264000,6900,6900,6900,6900,217
20241107,092500,260766700,6900,6960,6990,6890,711
20241107,092400,255847120,6960,6980,7010,6960,738
20241107,092300,250702570,6980,6990,6990,6980,115
20241107,092200,249899600,6990,6990,6990,6990,103
20241107,092100,249179630,7020,7030,7030,6990,810
20241107,092000,243492370,7060,7040,7060,7040,671
20241107,091900,238761470,7040,7040,7040,7040,794
20241107,091800,233171710,7000,7040,7040,6980,714
20241107,091700,228168070,7000,6960,7000,6960,240
20241107,091600,226491230,6960,7000,7000,6960,76
20241107,091500,225962030,6990,7020,7040,6990,778
20241107,091400,220506030,7020,7020,7020,7020,470
20241107,091300,217206630,7020,6990,7020,6950,2602
20241107,091200,199009560,6990,7010,7010,6900,977
20241107,091100,192215360,6960,6930,6960,6930,1334
20241107,091000,182938560,6930,6970,6970,6900,5332
20241107,090900,146069730,6940,7040,7080,6940,6175
20241107,090800,102961590,7080,7080,7080,7080,100
20241107,090700,102253590,7090,7040,7090,7040,61
20241107,090600,101822900,7100,7040,7100,7040,47
20241107,090500,101489260,7040,7040,7040,7040,1520
20241107,090400,90788460,7040,7150,7150,7040,1028
20241107,090300,83480110,7170,7220,7250,7170,6126
20241107,090200,39301430,7200,7170,7200,7170,362
20241107,090100,36700690,7180,7130,7230,7120,2444
20241107,090000,19179970,7090,7060,7150,7060,2698