KissMeData/063170/min/candle-20241122.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241122,193900,1345251170,6820,6820,6820,6820,2689
20241122,193800,1345251170,6820,6820,6820,6820,0
20241122,193700,1345251170,6820,6820,6820,6820,0
20241122,193600,1345251170,6820,6820,6820,6820,0
20241122,193500,1345251170,6820,6820,6820,6820,0
20241122,193400,1345251170,6820,6820,6820,6820,0
20241122,193300,1345251170,6820,6820,6820,6820,0
20241122,193200,1345251170,6820,6820,6820,6820,0
20241122,193100,1345251170,6820,6820,6820,6820,0
20241122,193000,1345251170,6820,6820,6820,6820,0
20241122,192900,1345251170,6820,6820,6820,6820,0
20241122,192800,1345251170,6820,6820,6820,6820,0
20241122,192700,1345251170,6820,6820,6820,6820,0
20241122,192600,1345251170,6820,6820,6820,6820,0
20241122,192500,1345251170,6820,6820,6820,6820,0
20241122,192400,1345251170,6820,6820,6820,6820,0
20241122,192300,1345251170,6820,6820,6820,6820,0
20241122,192200,1345251170,6820,6820,6820,6820,0
20241122,192100,1345251170,6820,6820,6820,6820,0
20241122,192000,1345251170,6820,6820,6820,6820,0
20241122,191900,1345251170,6820,6820,6820,6820,0
20241122,191800,1345251170,6820,6820,6820,6820,0
20241122,191700,1345251170,6820,6820,6820,6820,0
20241122,191600,1345251170,6820,6820,6820,6820,0
20241122,191500,1345251170,6820,6820,6820,6820,0
20241122,191400,1345251170,6820,6820,6820,6820,0
20241122,191300,1345251170,6820,6820,6820,6820,0
20241122,191200,1345251170,6820,6820,6820,6820,0
20241122,191100,1345251170,6820,6820,6820,6820,0
20241122,191000,1345251170,6820,6820,6820,6820,0
20241122,190900,1345251170,6820,6820,6820,6820,2689
20241122,190800,1345251170,6820,6820,6820,6820,0
20241122,190700,1345251170,6820,6820,6820,6820,0
20241122,190600,1345251170,6820,6820,6820,6820,0
20241122,190500,1345251170,6820,6820,6820,6820,0
20241122,190400,1345251170,6820,6820,6820,6820,0
20241122,190300,1345251170,6820,6820,6820,6820,0
20241122,190200,1345251170,6820,6820,6820,6820,0
20241122,190100,1345251170,6820,6820,6820,6820,0
20241122,190000,1345251170,6820,6820,6820,6820,0
20241122,185900,1345251170,6820,6820,6820,6820,0
20241122,185800,1345251170,6820,6820,6820,6820,0
20241122,185700,1345251170,6820,6820,6820,6820,0
20241122,185600,1345251170,6820,6820,6820,6820,0
20241122,185500,1345251170,6820,6820,6820,6820,0
20241122,185400,1345251170,6820,6820,6820,6820,0
20241122,185300,1345251170,6820,6820,6820,6820,0
20241122,185200,1345251170,6820,6820,6820,6820,0
20241122,185100,1345251170,6820,6820,6820,6820,0
20241122,185000,1345251170,6820,6820,6820,6820,0
20241122,184900,1345251170,6820,6820,6820,6820,0
20241122,184800,1345251170,6820,6820,6820,6820,0
20241122,184700,1345251170,6820,6820,6820,6820,0
20241122,184600,1345251170,6820,6820,6820,6820,0
20241122,184500,1345251170,6820,6820,6820,6820,0
20241122,184400,1345251170,6820,6820,6820,6820,0
20241122,184300,1345251170,6820,6820,6820,6820,0
20241122,184200,1345251170,6820,6820,6820,6820,0
20241122,184100,1345251170,6820,6820,6820,6820,0
20241122,184000,1345251170,6820,6820,6820,6820,0
20241122,183900,1345251170,6820,6820,6820,6820,2689
20241122,183800,1345251170,6820,6820,6820,6820,0
20241122,183700,1345251170,6820,6820,6820,6820,0
20241122,183600,1345251170,6820,6820,6820,6820,0
20241122,183500,1345251170,6820,6820,6820,6820,0
20241122,183400,1345251170,6820,6820,6820,6820,0
20241122,183300,1345251170,6820,6820,6820,6820,0
20241122,183200,1345251170,6820,6820,6820,6820,0
20241122,183100,1345251170,6820,6820,6820,6820,0
20241122,183000,1345251170,6820,6820,6820,6820,0
20241122,182900,1345251170,6820,6820,6820,6820,0
20241122,182800,1345251170,6820,6820,6820,6820,0
20241122,182700,1345251170,6820,6820,6820,6820,0
20241122,182600,1345251170,6820,6820,6820,6820,0
20241122,182500,1345251170,6820,6820,6820,6820,0
20241122,182400,1345251170,6820,6820,6820,6820,0
20241122,182300,1345251170,6820,6820,6820,6820,0
20241122,182200,1345251170,6820,6820,6820,6820,0
20241122,182100,1345251170,6820,6820,6820,6820,0
20241122,182000,1345251170,6820,6820,6820,6820,0
20241122,181900,1345251170,6820,6820,6820,6820,0
20241122,181800,1345251170,6820,6820,6820,6820,0
20241122,181700,1345251170,6820,6820,6820,6820,0
20241122,181600,1345251170,6820,6820,6820,6820,0
20241122,181500,1345251170,6820,6820,6820,6820,0
20241122,181400,1345251170,6820,6820,6820,6820,0
20241122,181300,1345251170,6820,6820,6820,6820,0
20241122,181200,1345251170,6820,6820,6820,6820,0
20241122,181100,1345251170,6820,6820,6820,6820,0
20241122,181000,1345251170,6820,6820,6820,6820,0
20241122,180900,1345251170,6820,6820,6820,6820,2689
20241122,180800,1345251170,6820,6820,6820,6820,0
20241122,180700,1345251170,6820,6820,6820,6820,0
20241122,180600,1345251170,6820,6820,6820,6820,0
20241122,180500,1345251170,6820,6820,6820,6820,0
20241122,180400,1345251170,6820,6820,6820,6820,0
20241122,180300,1345251170,6820,6820,6820,6820,0
20241122,180200,1345251170,6820,6820,6820,6820,0
20241122,180100,1345251170,6820,6820,6820,6820,0
20241122,180000,1345251170,6820,6820,6820,6820,0
20241122,175900,1345251170,6820,6820,6820,6820,0
20241122,175800,1345251170,6820,6820,6820,6820,0
20241122,175700,1345251170,6820,6820,6820,6820,0
20241122,175600,1345251170,6820,6820,6820,6820,0
20241122,175500,1345251170,6820,6820,6820,6820,0
20241122,175400,1345251170,6820,6820,6820,6820,0
20241122,175300,1345251170,6820,6820,6820,6820,0
20241122,175200,1345251170,6820,6820,6820,6820,0
20241122,175100,1345251170,6820,6820,6820,6820,0
20241122,175000,1345251170,6820,6820,6820,6820,0
20241122,174900,1345251170,6820,6820,6820,6820,0
20241122,174800,1345251170,6820,6820,6820,6820,0
20241122,174700,1345251170,6820,6820,6820,6820,0
20241122,174600,1345251170,6820,6820,6820,6820,0
20241122,174500,1345251170,6820,6820,6820,6820,0
20241122,174400,1345251170,6820,6820,6820,6820,0
20241122,174300,1345251170,6820,6820,6820,6820,0
20241122,174200,1345251170,6820,6820,6820,6820,0
20241122,174100,1345251170,6820,6820,6820,6820,0
20241122,174000,1345251170,6820,6820,6820,6820,0
20241122,173900,1345251170,6820,6820,6820,6820,2689
20241122,173800,1345251170,6820,6820,6820,6820,0
20241122,173700,1345251170,6820,6820,6820,6820,0
20241122,173600,1345251170,6820,6820,6820,6820,0
20241122,173500,1345251170,6820,6820,6820,6820,0
20241122,173400,1345251170,6820,6820,6820,6820,0
20241122,173300,1345251170,6820,6820,6820,6820,0
20241122,173200,1345251170,6820,6820,6820,6820,0
20241122,173100,1345251170,6820,6820,6820,6820,0
20241122,173000,1345251170,6820,6820,6820,6820,0
20241122,172900,1345251170,6820,6820,6820,6820,0
20241122,172800,1345251170,6820,6820,6820,6820,0
20241122,172700,1345251170,6820,6820,6820,6820,0
20241122,172600,1345251170,6820,6820,6820,6820,0
20241122,172500,1345251170,6820,6820,6820,6820,0
20241122,172400,1345251170,6820,6820,6820,6820,0
20241122,172300,1345251170,6820,6820,6820,6820,0
20241122,172200,1345251170,6820,6820,6820,6820,0
20241122,172100,1345251170,6820,6820,6820,6820,0
20241122,172000,1345251170,6820,6820,6820,6820,0
20241122,171900,1345251170,6820,6820,6820,6820,0
20241122,171800,1345251170,6820,6820,6820,6820,0
20241122,171700,1345251170,6820,6820,6820,6820,0
20241122,171600,1345251170,6820,6820,6820,6820,0
20241122,171500,1345251170,6820,6820,6820,6820,0
20241122,171400,1345251170,6820,6820,6820,6820,0
20241122,171300,1345251170,6820,6820,6820,6820,0
20241122,171200,1345251170,6820,6820,6820,6820,0
20241122,171100,1345251170,6820,6820,6820,6820,0
20241122,171000,1345251170,6820,6820,6820,6820,0
20241122,170900,1345251170,6820,6820,6820,6820,2689
20241122,170800,1345251170,6820,6820,6820,6820,0
20241122,170700,1345251170,6820,6820,6820,6820,0
20241122,170600,1345251170,6820,6820,6820,6820,0
20241122,170500,1345251170,6820,6820,6820,6820,0
20241122,170400,1345251170,6820,6820,6820,6820,0
20241122,170300,1345251170,6820,6820,6820,6820,0
20241122,170200,1345251170,6820,6820,6820,6820,0
20241122,170100,1345251170,6820,6820,6820,6820,0
20241122,170000,1345251170,6820,6820,6820,6820,0
20241122,165900,1345251170,6820,6820,6820,6820,0
20241122,165800,1345251170,6820,6820,6820,6820,0
20241122,165700,1345251170,6820,6820,6820,6820,0
20241122,165600,1345251170,6820,6820,6820,6820,0
20241122,165500,1345251170,6820,6820,6820,6820,0
20241122,165400,1345251170,6820,6820,6820,6820,0
20241122,165300,1345251170,6820,6820,6820,6820,0
20241122,165200,1345251170,6820,6820,6820,6820,0
20241122,165100,1345251170,6820,6820,6820,6820,0
20241122,165000,1345251170,6820,6820,6820,6820,0
20241122,164900,1345251170,6820,6820,6820,6820,0
20241122,164800,1345251170,6820,6820,6820,6820,0
20241122,164700,1345251170,6820,6820,6820,6820,0
20241122,164600,1345251170,6820,6820,6820,6820,0
20241122,164500,1345251170,6820,6820,6820,6820,0
20241122,164400,1345251170,6820,6820,6820,6820,0
20241122,164300,1345251170,6820,6820,6820,6820,0
20241122,164200,1345251170,6820,6820,6820,6820,0
20241122,164100,1345251170,6820,6820,6820,6820,0
20241122,164000,1345251170,6820,6820,6820,6820,0
20241122,163900,1345251170,6820,6820,6820,6820,2689
20241122,163800,1345251170,6820,6820,6820,6820,0
20241122,163700,1345251170,6820,6820,6820,6820,0
20241122,163600,1345251170,6820,6820,6820,6820,0
20241122,163500,1345251170,6820,6820,6820,6820,0
20241122,163400,1345251170,6820,6820,6820,6820,0
20241122,163300,1345251170,6820,6820,6820,6820,0
20241122,163200,1345251170,6820,6820,6820,6820,0
20241122,163100,1345251170,6820,6820,6820,6820,0
20241122,163000,1345251170,6820,6820,6820,6820,0
20241122,162900,1345251170,6820,6820,6820,6820,0
20241122,162800,1345251170,6820,6820,6820,6820,0
20241122,162700,1345251170,6820,6820,6820,6820,0
20241122,162600,1345251170,6820,6820,6820,6820,0
20241122,162500,1345251170,6820,6820,6820,6820,0
20241122,162400,1345251170,6820,6820,6820,6820,0
20241122,162300,1345251170,6820,6820,6820,6820,0
20241122,162200,1345251170,6820,6820,6820,6820,0
20241122,162100,1345251170,6820,6820,6820,6820,0
20241122,162000,1345251170,6820,6820,6820,6820,0
20241122,161900,1345251170,6820,6820,6820,6820,0
20241122,161800,1345251170,6820,6820,6820,6820,0
20241122,161700,1345251170,6820,6820,6820,6820,0
20241122,161600,1345251170,6820,6820,6820,6820,0
20241122,161500,1345251170,6820,6820,6820,6820,0
20241122,161400,1345251170,6820,6820,6820,6820,0
20241122,161300,1345251170,6820,6820,6820,6820,0
20241122,161200,1345251170,6820,6820,6820,6820,0
20241122,161100,1345251170,6820,6820,6820,6820,0
20241122,161000,1345251170,6820,6820,6820,6820,0
20241122,160900,1345251170,6820,6820,6820,6820,2689
20241122,160800,1345251170,6820,6820,6820,6820,0
20241122,160700,1345251170,6820,6820,6820,6820,0
20241122,160600,1345251170,6820,6820,6820,6820,0
20241122,160500,1345251170,6820,6820,6820,6820,0
20241122,160400,1345251170,6820,6820,6820,6820,0
20241122,160300,1345251170,6820,6820,6820,6820,0
20241122,160200,1345251170,6820,6820,6820,6820,0
20241122,160100,1345251170,6820,6820,6820,6820,0
20241122,160000,1345251170,6820,6820,6820,6820,0
20241122,155900,1345251170,6820,6820,6820,6820,0
20241122,155800,1345251170,6820,6820,6820,6820,0
20241122,155700,1345251170,6820,6820,6820,6820,0
20241122,155600,1345251170,6820,6820,6820,6820,0
20241122,155500,1345251170,6820,6820,6820,6820,0
20241122,155400,1345251170,6820,6820,6820,6820,0
20241122,155300,1345251170,6820,6820,6820,6820,0
20241122,155200,1345251170,6820,6820,6820,6820,0
20241122,155100,1345251170,6820,6820,6820,6820,0
20241122,155000,1345251170,6820,6820,6820,6820,0
20241122,154900,1345251170,6820,6820,6820,6820,0
20241122,154800,1345251170,6820,6820,6820,6820,0
20241122,154700,1345251170,6820,6820,6820,6820,0
20241122,154600,1345251170,6820,6820,6820,6820,0
20241122,154500,1345251170,6820,6820,6820,6820,0
20241122,154400,1345251170,6820,6820,6820,6820,0
20241122,154300,1345251170,6820,6820,6820,6820,0
20241122,154200,1345251170,6820,6820,6820,6820,0
20241122,154100,1345251170,6820,6820,6820,6820,0
20241122,154000,1345251170,6820,6820,6820,6820,0
20241122,153900,1345251170,6820,6820,6820,6820,2689
20241122,153800,1345251170,6820,6820,6820,6820,0
20241122,153700,1345251170,6820,6820,6820,6820,0
20241122,153600,1345251170,6820,6820,6820,6820,0
20241122,153500,1345251170,6820,6820,6820,6820,0
20241122,153400,1345251170,6820,6820,6820,6820,0
20241122,153300,1345251170,6820,6820,6820,6820,0
20241122,153200,1345251170,6820,6820,6820,6820,0
20241122,153100,1345251170,6820,6820,6820,6820,0
20241122,153000,1345251170,6820,6820,6820,6820,2689
20241122,152900,1326912190,6850,6850,6850,6850,0
20241122,152800,1326912190,6850,6850,6850,6850,0
20241122,152700,1326912190,6850,6850,6850,6850,0
20241122,152600,1326912190,6850,6850,6850,6850,0
20241122,152500,1326912190,6850,6850,6850,6850,0
20241122,152400,1326912190,6850,6850,6850,6850,0
20241122,152300,1326912190,6850,6850,6850,6850,0
20241122,152200,1326912190,6850,6850,6850,6850,0
20241122,152100,1326912190,6850,6850,6850,6850,0
20241122,152000,1326912190,6850,6850,6850,6850,0
20241122,151900,1326912190,6850,6820,6850,6810,234
20241122,151800,1325318350,6820,6820,6820,6820,785
20241122,151700,1319964650,6820,6830,6850,6820,366
20241122,151600,1317467470,6830,6830,6860,6830,8
20241122,151500,1317412800,6820,6860,6860,6820,589
20241122,151400,1313372380,6860,6820,6860,6820,54
20241122,151300,1313004020,6830,6840,6860,6830,157
20241122,151200,1311930180,6830,6830,6830,6830,2
20241122,151100,1311916520,6840,6840,6840,6840,22
20241122,151000,1311766040,6850,6830,6850,6830,86
20241122,150900,1311177860,6840,6870,6870,6840,13
20241122,150800,1311088640,6870,6870,6870,6820,8
20241122,150700,1311033830,6810,6860,6870,6810,126
20241122,150600,1310169920,6860,6820,6860,6810,373
20241122,150500,1307626950,6820,6820,6820,6820,947
20241122,150400,1301168410,6820,6820,6820,6810,2167
20241122,150300,1286392180,6840,6850,6850,6840,802
20241122,150200,1280903580,6870,6870,6870,6870,0
20241122,150100,1280903580,6870,6870,6870,6870,40
20241122,150000,1280628780,6870,6870,6870,6870,0
20241122,145900,1280628780,6870,6830,6870,6830,2
20241122,145800,1280615080,6830,6840,6840,6830,719
20241122,145700,1275700540,6850,6850,6850,6850,0
20241122,145600,1275700540,6850,6850,6850,6850,50
20241122,145500,1275358040,6870,6870,6870,6870,510
20241122,145400,1271854340,6870,6840,6870,6840,3
20241122,145300,1271833790,6840,6840,6840,6840,20
20241122,145200,1271696990,6840,6870,6870,6840,3
20241122,145100,1271676410,6850,6840,6850,6840,1490
20241122,145000,1261471820,6840,6830,6840,6830,255
20241122,144900,1259729620,6840,6840,6840,6840,2
20241122,144800,1259715940,6840,6840,6840,6840,4
20241122,144700,1259688580,6840,6840,6840,6840,33
20241122,144600,1259462860,6840,6830,6840,6830,804
20241122,144500,1253970670,6840,6840,6840,6840,4
20241122,144400,1253943310,6830,6840,6840,6830,8
20241122,144300,1253888600,6840,6840,6840,6840,0
20241122,144200,1253888600,6840,6820,6840,6820,375
20241122,144100,1251326980,6830,6830,6830,6830,65
20241122,144000,1250883030,6830,6840,6840,6830,31
20241122,143900,1250671100,6840,6830,6840,6830,11
20241122,143800,1250595940,6830,6830,6830,6830,0
20241122,143700,1250595940,6830,6800,6830,6800,203
20241122,143600,1249215510,6830,6830,6830,6830,1
20241122,143500,1249208680,6830,6830,6830,6830,0
20241122,143400,1249208680,6830,6830,6840,6830,46
20241122,143300,1248894090,6800,6830,6830,6800,21
20241122,143200,1248750990,6840,6840,6840,6840,0
20241122,143100,1248750990,6840,6840,6840,6840,0
20241122,143000,1248750990,6840,6820,6840,6820,427
20241122,142900,1245831650,6810,6800,6810,6800,448
20241122,142800,1242784630,6780,6780,6780,6780,100
20241122,142700,1242106630,6800,6770,6800,6760,678
20241122,142600,1237517500,6760,6790,6790,6760,494
20241122,142500,1234170770,6810,6810,6810,6810,220
20241122,142400,1232672570,6810,6810,6810,6810,0
20241122,142300,1232672570,6810,6810,6810,6800,49
20241122,142200,1232339350,6810,6800,6810,6800,4
20241122,142100,1232312140,6800,6800,6800,6800,46
20241122,142000,1231999340,6800,6780,6800,6780,3
20241122,141900,1231978980,6780,6770,6780,6770,9
20241122,141800,1231918040,6810,6770,6810,6770,2
20241122,141700,1231904460,6770,6800,6800,6770,100
20241122,141600,1231226560,6810,6810,6810,6810,2
20241122,141500,1231212940,6810,6760,6810,6760,6
20241122,141400,1231172330,6810,6780,6810,6760,351
20241122,141300,1228794890,6810,6800,6810,6800,268
20241122,141200,1226970980,6800,6800,6800,6800,0
20241122,141100,1226970980,6800,6790,6800,6770,557
20241122,141000,1223186630,6790,6800,6800,6790,13
20241122,140900,1223098330,6800,6800,6800,6800,0
20241122,140800,1223098330,6800,6790,6800,6780,211
20241122,140700,1221666930,6800,6800,6800,6800,11
20241122,140600,1221592130,6800,6810,6810,6790,151
20241122,140500,1220566550,6810,6810,6810,6810,100
20241122,140400,1219885550,6800,6800,6820,6800,52
20241122,140300,1219531930,6810,6800,6810,6800,42
20241122,140200,1219246320,6800,6800,6800,6800,58
20241122,140100,1218851920,6800,6800,6800,6800,307
20241122,140000,1216764320,6800,6800,6800,6800,1
20241122,135900,1216757520,6800,6800,6800,6800,0
20241122,135800,1216757520,6800,6780,6800,6750,458
20241122,135700,1213653500,6770,6720,6770,6710,2806
20241122,135600,1194790970,6710,6730,6770,6710,7506
20241122,135500,1144300710,6730,6780,6790,6730,7401
20241122,135400,1094294540,6820,6770,6820,6760,3307
20241122,135300,1071876880,6770,6820,6820,6770,3201
20241122,135200,1050196150,6810,6810,6810,6810,204
20241122,135100,1048806910,6820,6820,6820,6810,202
20241122,135000,1047431270,6820,6820,6820,6820,917
20241122,134900,1041177330,6820,6820,6820,6820,203
20241122,134800,1039792870,6820,6820,6820,6790,109
20241122,134700,1039052280,6790,6830,6830,6790,191
20241122,134600,1037755000,6840,6840,6840,6790,1941
20241122,134500,1024546820,6850,6840,6850,6800,5006
20241122,134400,990447450,6840,6890,6890,6840,1505
20241122,134300,980141140,6890,6890,6890,6890,234
20241122,134200,978528880,6890,6890,6890,6890,2325
20241122,134100,962509630,6890,6890,6890,6890,55
20241122,134000,962130680,6890,6890,6890,6890,60
20241122,133900,961717280,6890,6890,6890,6890,10
20241122,133800,961648380,6890,6880,6890,6880,73
20241122,133700,961145570,6870,6880,6880,6870,195
20241122,133600,959804920,6880,6880,6880,6880,100
20241122,133500,959116920,6900,6900,6900,6900,1
20241122,133400,959110020,6880,6880,6880,6880,0
20241122,133300,959110020,6880,6900,6900,6880,9
20241122,133200,959047940,6900,6900,6900,6900,0
20241122,133100,959047940,6900,6900,6900,6840,3544
20241122,133000,934742150,6890,6890,6890,6890,172
20241122,132900,933557070,6890,6890,6890,6890,0
20241122,132800,933557070,6890,6890,6890,6890,2
20241122,132700,933543290,6860,6860,6860,6860,500
20241122,132600,930113290,6850,6890,6890,6850,4000
20241122,132500,902671130,6910,6910,6910,6910,48
20241122,132400,902339450,6910,6910,6910,6910,5
20241122,132300,902304900,6890,6890,6890,6890,0
20241122,132200,902304900,6890,6920,6920,6890,2085
20241122,132100,887927660,6920,6920,6920,6920,0
20241122,132000,887927660,6920,6920,6920,6920,0
20241122,131900,887927660,6920,6900,6920,6890,227
20241122,131800,886360440,6900,6890,6900,6890,804
20241122,131700,880820780,6890,6880,6890,6880,153
20241122,131600,879767140,6880,6890,6890,6870,2747
20241122,131500,860878200,6890,6890,6890,6890,10
20241122,131400,860809300,6890,6900,6900,6890,570
20241122,131300,856881700,6920,6920,6920,6920,28
20241122,131200,856687940,6920,6920,6920,6920,0
20241122,131100,856687940,6920,6910,6920,6910,18
20241122,131000,856563390,6900,6920,6920,6900,493
20241122,130900,853159170,6920,6920,6920,6920,0
20241122,130800,853159170,6920,6920,6920,6920,0
20241122,130700,853159170,6920,6920,6920,6920,18
20241122,130600,853034610,6920,6920,6920,6920,10
20241122,130500,852965410,6920,6920,6920,6920,0
20241122,130400,852965410,6920,6910,6940,6910,113
20241122,130300,852184510,6900,6900,6900,6900,0
20241122,130200,852184510,6900,6920,6920,6900,2500
20241122,130100,834916370,6920,6920,6920,6920,0
20241122,130000,834916370,6920,6930,6930,6920,383
20241122,125900,832265310,6930,6930,6930,6930,98
20241122,125800,831586170,6960,6960,6960,6960,0
20241122,125700,831586170,6960,6960,6960,6960,20
20241122,125600,831446970,6960,6930,6960,6920,1649
20241122,125500,820033430,6970,6970,6970,6970,0
20241122,125400,820033430,6970,6970,6970,6970,0
20241122,125300,820033430,6970,6960,6970,6960,288
20241122,125200,818028940,6960,6960,6960,6960,0
20241122,125100,818028940,6960,6960,6960,6960,15
20241122,125000,817924540,6930,6930,6930,6930,1
20241122,124900,817917610,6960,6960,6960,6960,1
20241122,124800,817910650,6930,6930,6930,6930,143
20241122,124700,816919660,6920,6930,6930,6920,1463
20241122,124600,806781640,6940,6940,6940,6940,0
20241122,124500,806781640,6940,6940,6940,6940,29
20241122,124400,806580380,6940,6940,6940,6940,50
20241122,124300,806233380,6940,6940,6940,6940,52
20241122,124200,805872500,6940,6950,6950,6940,35
20241122,124100,805629500,6940,6950,6950,6940,1626
20241122,124000,794342230,6960,6960,6960,6960,9
20241122,123900,794279590,6960,6960,6960,6960,0
20241122,123800,794279590,6960,6960,6960,6960,0
20241122,123700,794279590,6960,6970,6970,6950,1901
20241122,123600,781052290,6980,6980,6980,6980,5
20241122,123500,781017390,6980,6980,6980,6980,177
20241122,123400,779781930,6980,6980,6980,6980,0
20241122,123300,779781930,6980,6990,6990,6980,2010
20241122,123200,765751120,6990,6990,6990,6990,0
20241122,123100,765751120,6990,6990,6990,6990,0
20241122,123000,765751120,6990,6990,6990,6990,0
20241122,122900,765751120,6990,6990,6990,6990,145
20241122,122800,764737570,7030,7030,7030,7030,100
20241122,122700,764034570,7040,7040,7040,7040,0
20241122,122600,764034570,7040,7040,7040,7040,0
20241122,122500,764034570,7040,7040,7040,7040,0
20241122,122400,764034570,7040,7030,7040,7030,11
20241122,122300,763957180,7040,7040,7040,7040,7
20241122,122200,763907900,7010,7010,7010,7010,600
20241122,122100,759701900,7000,6960,7000,6960,1578
20241122,122000,748663170,6950,6950,6950,6950,0
20241122,121900,748663170,6950,6970,6970,6950,1100
20241122,121800,741013750,6980,6980,6980,6980,602
20241122,121700,736811790,6970,6970,6970,6970,550
20241122,121600,732978290,6960,6960,6960,6960,0
20241122,121500,732978290,6960,6970,6970,6960,289
20241122,121400,730964960,6970,6970,6970,6970,0
20241122,121300,730964960,6970,6970,6970,6960,54
20241122,121200,730588880,6970,6970,6970,6970,2
20241122,121100,730574940,6950,6950,6950,6950,0
20241122,121000,730574940,6950,6950,6950,6950,0
20241122,120900,730574940,6950,6970,6970,6950,1400
20241122,120800,720839040,6980,6980,6980,6980,400
20241122,120700,718047040,6980,6980,6980,6980,0
20241122,120600,718047040,6980,6980,6980,6980,0
20241122,120500,718047040,6980,6970,6980,6970,100
20241122,120400,717349340,6960,6960,6960,6960,18
20241122,120300,717224060,6960,6960,6960,6950,181
20241122,120200,715964800,6960,6960,6960,6960,10
20241122,120100,715895200,6960,6960,6960,6960,0
20241122,120000,715895200,6960,6960,6960,6960,69
20241122,115900,715414960,6960,6960,6960,6960,0
20241122,115800,715414960,6960,6950,6960,6950,99
20241122,115700,714726810,6960,6960,6960,6960,0
20241122,115600,714726810,6960,6970,6970,6960,249
20241122,115500,712991750,6980,6950,6980,6950,2
20241122,115400,712977820,6950,6950,6950,6950,0
20241122,115300,712977820,6950,6950,6950,6950,2624
20241122,115200,694741020,6960,6980,6980,6960,527
20241122,115100,691073020,6980,6980,6980,6980,0
20241122,115000,691073020,6980,6990,6990,6980,5
20241122,114900,691038110,6980,6980,6980,6980,0
20241122,114800,691038110,6980,7000,7000,6980,367
20241122,114700,688469130,6990,6990,6990,6990,510
20241122,114600,684904230,6990,6990,6990,6990,2
20241122,114500,684890250,6990,6990,6990,6990,371
20241122,114400,682296960,6990,6990,6990,6990,520
20241122,114300,678662160,6990,6960,6990,6960,378
20241122,114200,676021980,6950,6950,6950,6950,0
20241122,114100,676021980,6950,6950,6950,6950,0
20241122,114000,676021980,6950,6980,6980,6950,2300
20241122,113900,660019550,6980,6980,6980,6980,1
20241122,113800,660012570,6980,6980,6980,6980,0
20241122,113700,660012570,6980,6980,6980,6980,0
20241122,113600,660012570,6980,6990,6990,6970,2574
20241122,113500,642048030,7050,7050,7050,7050,0
20241122,113400,642048030,7050,7030,7050,7030,43
20241122,113300,641744960,6990,6990,6990,6990,35
20241122,113200,641500310,6990,6990,6990,6990,0
20241122,113100,641500310,6990,6990,6990,6990,0
20241122,113000,641500310,6990,6990,6990,6990,19
20241122,112900,641367500,7000,7000,7000,7000,0
20241122,112800,641367500,7000,7000,7000,7000,413
20241122,112700,638476500,7000,7000,7000,7000,0
20241122,112600,638476500,7000,7000,7000,7000,0
20241122,112500,638476500,7000,7000,7000,7000,0
20241122,112400,638476500,7000,7000,7000,7000,0
20241122,112300,638476500,7000,7000,7000,7000,84
20241122,112200,637888500,7010,7010,7010,7010,140
20241122,112100,636907100,7010,7030,7030,7010,135
20241122,112000,635960730,7040,7040,7040,7040,0
20241122,111900,635960730,7040,7040,7040,7040,0
20241122,111800,635960730,7040,7040,7040,7040,1000
20241122,111700,628920730,7040,7020,7040,7020,140
20241122,111600,627936300,7010,7010,7010,7010,0
20241122,111500,627936300,7010,7010,7010,7010,66
20241122,111400,627473640,7010,7010,7010,7010,0
20241122,111300,627473640,7010,7010,7010,7010,2
20241122,111200,627459620,7010,7010,7010,7010,5
20241122,111100,627424570,7010,7030,7030,7010,90
20241122,111000,626793060,7030,7030,7030,7030,0
20241122,110900,626793060,7030,7030,7030,7030,8
20241122,110800,626736820,7020,7020,7020,7020,11
20241122,110700,626659600,7020,7020,7020,7020,6
20241122,110600,626617480,7010,7010,7010,7010,9
20241122,110500,626554390,7020,7020,7020,7020,363
20241122,110400,624006130,7020,7020,7020,7020,0
20241122,110300,624006130,7020,7020,7020,7020,0
20241122,110200,624006130,7020,7020,7020,7020,0
20241122,110100,624006130,7020,7020,7020,7020,0
20241122,110000,624006130,7020,7020,7020,7020,113
20241122,105900,623212870,7020,7010,7020,7010,224
20241122,105800,621641420,7000,7000,7000,7000,0
20241122,105700,621641420,7000,7000,7000,7000,1
20241122,105600,621634420,7020,7010,7020,7010,1123
20241122,105500,613761090,7010,7010,7010,6990,391
20241122,105400,611020260,7010,7010,7010,7010,8
20241122,105300,610964180,7010,7010,7010,7010,80
20241122,105200,610403380,6990,7000,7000,6990,1217
20241122,105100,601890300,6990,6990,6990,6990,1068
20241122,105000,594424980,6980,6980,6980,6980,791
20241122,104900,588903800,6970,6970,6970,6970,5
20241122,104800,588868950,6970,6970,6970,6970,100
20241122,104700,588171950,6970,6970,6970,6970,19
20241122,104600,588039520,6980,6980,6980,6980,22
20241122,104500,587885960,6950,6960,6980,6950,1230
20241122,104400,579321030,6950,6950,6950,6950,0
20241122,104300,579321030,6950,6960,6960,6940,2369
20241122,104200,562866360,6950,6960,6960,6950,1724
20241122,104100,550873920,6960,6960,6960,6960,27
20241122,104000,550686000,6970,6990,6990,6970,1668
20241122,103900,539046680,6970,6990,6990,6970,2777
20241122,103800,519678160,7000,7010,7010,7000,56
20241122,103700,519285650,6990,6990,6990,6980,856
20241122,103600,513305140,6990,6990,6990,6990,1001
20241122,103500,506308150,6980,6980,6980,6980,1625
20241122,103400,494965650,6980,7010,7010,6980,2100
20241122,103300,480297060,7010,7020,7020,7010,800
20241122,103200,474687830,7020,7020,7020,7020,0
20241122,103100,474687830,7020,7020,7020,7020,2
20241122,103000,474673790,7060,7050,7060,7020,494
20241122,102900,471202380,7050,7020,7050,7020,3
20241122,102800,471181260,7020,7020,7020,7020,231
20241122,102700,469559640,7030,7050,7050,7030,2350
20241122,102600,453011940,7040,7040,7040,7040,0
20241122,102500,453011940,7040,7040,7040,7040,0
20241122,102400,453011940,7040,7090,7090,7040,1509
20241122,102300,442314010,7080,7080,7080,7080,42
20241122,102200,442016650,7040,7040,7040,7040,30
20241122,102100,441805450,7070,7070,7070,7070,6
20241122,102000,441763030,7070,7070,7070,7070,109
20241122,101900,440992400,7070,7060,7070,7060,252
20241122,101800,439211520,7060,7030,7060,7030,71
20241122,101700,438712360,7020,7020,7030,7020,108
20241122,101600,437953980,7020,7050,7050,7020,1673
20241122,101500,426207610,7060,7060,7060,7060,0
20241122,101400,426207610,7060,7060,7060,7060,0
20241122,101300,426207610,7060,7060,7060,7060,20
20241122,101200,426066410,7070,7060,7070,7030,1002
20241122,101100,419016000,7080,7060,7080,7060,48
20241122,101000,418677100,7080,7080,7080,7080,1
20241122,100900,418670020,7050,7050,7050,7050,1
20241122,100800,418662970,7080,7080,7080,7080,4
20241122,100700,418634650,7040,7040,7040,7040,153
20241122,100600,417557530,7040,7060,7080,7040,1447
20241122,100500,407359310,7060,7080,7110,7060,683
20241122,100400,402530750,7080,7110,7110,7080,204
20241122,100300,401083420,7110,7110,7110,7110,44
20241122,100200,400770580,7110,7110,7110,7110,0
20241122,100100,400770580,7110,7110,7110,7110,0
20241122,100000,400770580,7110,7110,7110,7110,307
20241122,095900,398587810,7110,7110,7110,7110,10
20241122,095800,398516710,7110,7110,7110,7110,0
20241122,095700,398516710,7110,7110,7110,7110,142
20241122,095600,397507090,7110,7130,7150,7110,121
20241122,095500,396643590,7110,7130,7130,7110,4
20241122,095400,396615090,7140,7130,7140,7100,73
20241122,095300,396095060,7130,7130,7130,7130,29
20241122,095200,395888290,7130,7080,7130,7080,373
20241122,095100,393236410,7120,7100,7130,7060,624
20241122,095000,388812430,7100,7170,7170,7100,2254
20241122,094900,372722750,7190,7210,7210,7160,1421
20241122,094800,362499560,7200,7190,7210,7160,5507
20241122,094700,322859570,7190,7170,7190,7140,1248
20241122,094600,313903580,7140,7180,7190,7140,243
20241122,094500,312159550,7180,7160,7190,7160,1547
20241122,094400,301057620,7150,7130,7160,7120,21
20241122,094300,300907900,7130,7170,7170,7130,344
20241122,094200,298454260,7150,7110,7160,7110,1120
20241122,094100,290446150,7110,7120,7170,7110,2493
20241122,094000,272703550,7120,7140,7150,7120,1258
20241122,093900,263712530,7140,7130,7140,7120,308
20241122,093800,261518690,7140,7150,7150,7140,407
20241122,093700,258609150,7180,7180,7180,7140,918
20241122,093600,252045590,7180,7140,7180,7140,9
20241122,093500,251981250,7140,7210,7210,7140,1117
20241122,093400,243952030,7210,7210,7210,7210,186
20241122,093300,242610970,7210,7200,7230,7170,858
20241122,093200,236437960,7190,7300,7300,7190,6542
20241122,093100,189101340,7290,7060,7300,7060,16622
20241122,093000,69166120,7050,7050,7050,7050,5
20241122,092900,69130870,7020,7020,7020,7020,70
20241122,092800,68639470,7020,7020,7020,7020,0
20241122,092700,68639470,7020,7020,7020,7020,1
20241122,092600,68632450,7060,7060,7060,7060,0
20241122,092500,68632450,7060,7020,7060,7010,101
20241122,092400,67923790,7060,7050,7060,7050,501
20241122,092300,64386830,7060,7060,7060,7060,110
20241122,092200,63610230,7060,7010,7070,7010,1147
20241122,092100,55529860,7020,7020,7020,7020,46
20241122,092000,55206940,7030,7020,7030,7020,55
20241122,091900,54820340,7030,7030,7030,7030,0
20241122,091800,54820340,7030,7020,7030,7020,6
20241122,091700,54778170,7030,7030,7030,7030,100
20241122,091600,54075170,7030,7030,7030,7030,0
20241122,091500,54075170,7030,7030,7030,7030,0
20241122,091400,54075170,7030,7030,7030,7030,6
20241122,091300,54032990,7030,7040,7040,7030,194
20241122,091200,52668730,7050,7040,7050,7040,85
20241122,091100,52070280,7040,7040,7040,7040,510
20241122,091000,48479880,7030,7040,7040,7030,356
20241122,090900,45976180,7040,6990,7040,6970,747
20241122,090800,40746150,6950,6950,6950,6950,15
20241122,090700,40641900,6940,6950,6950,6940,324
20241122,090600,38391740,6940,6940,6940,6940,100
20241122,090500,37697740,6930,7010,7010,6930,858
20241122,090400,31684840,7040,7020,7040,6850,1629
20241122,090300,20485030,7020,6970,7020,6970,130
20241122,090200,19575220,6940,6990,6990,6940,243
20241122,090100,17880050,7000,7000,7020,6990,1471
20241122,090000,7573820,7000,6980,7000,6980,1085