KissMeData/084690/min/candle-20231124.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231124,195300,779170580,6940,6940,6940,6940,1242
20231124,195200,779170580,6940,6940,6940,6940,0
20231124,195100,779170580,6940,6940,6940,6940,0
20231124,195000,779170580,6940,6940,6940,6940,0
20231124,194900,779170580,6940,6940,6940,6940,0
20231124,194800,779170580,6940,6940,6940,6940,0
20231124,194700,779170580,6940,6940,6940,6940,0
20231124,194600,779170580,6940,6940,6940,6940,0
20231124,194500,779170580,6940,6940,6940,6940,0
20231124,194400,779170580,6940,6940,6940,6940,0
20231124,194300,779170580,6940,6940,6940,6940,0
20231124,194200,779170580,6940,6940,6940,6940,0
20231124,194100,779170580,6940,6940,6940,6940,0
20231124,194000,779170580,6940,6940,6940,6940,0
20231124,193900,779170580,6940,6940,6940,6940,0
20231124,193800,779170580,6940,6940,6940,6940,0
20231124,193700,779170580,6940,6940,6940,6940,0
20231124,193600,779170580,6940,6940,6940,6940,0
20231124,193500,779170580,6940,6940,6940,6940,0
20231124,193400,779170580,6940,6940,6940,6940,0
20231124,193300,779170580,6940,6940,6940,6940,0
20231124,193200,779170580,6940,6940,6940,6940,0
20231124,193100,779170580,6940,6940,6940,6940,0
20231124,193000,779170580,6940,6940,6940,6940,0
20231124,192900,779170580,6940,6940,6940,6940,0
20231124,192800,779170580,6940,6940,6940,6940,0
20231124,192700,779170580,6940,6940,6940,6940,0
20231124,192600,779170580,6940,6940,6940,6940,0
20231124,192500,779170580,6940,6940,6940,6940,0
20231124,192400,779170580,6940,6940,6940,6940,0
20231124,192300,779170580,6940,6940,6940,6940,1242
20231124,192200,779170580,6940,6940,6940,6940,0
20231124,192100,779170580,6940,6940,6940,6940,0
20231124,192000,779170580,6940,6940,6940,6940,0
20231124,191900,779170580,6940,6940,6940,6940,0
20231124,191800,779170580,6940,6940,6940,6940,0
20231124,191700,779170580,6940,6940,6940,6940,0
20231124,191600,779170580,6940,6940,6940,6940,0
20231124,191500,779170580,6940,6940,6940,6940,0
20231124,191400,779170580,6940,6940,6940,6940,0
20231124,191300,779170580,6940,6940,6940,6940,0
20231124,191200,779170580,6940,6940,6940,6940,0
20231124,191100,779170580,6940,6940,6940,6940,0
20231124,191000,779170580,6940,6940,6940,6940,0
20231124,190900,779170580,6940,6940,6940,6940,0
20231124,190800,779170580,6940,6940,6940,6940,0
20231124,190700,779170580,6940,6940,6940,6940,0
20231124,190600,779170580,6940,6940,6940,6940,0
20231124,190500,779170580,6940,6940,6940,6940,0
20231124,190400,779170580,6940,6940,6940,6940,0
20231124,190300,779170580,6940,6940,6940,6940,0
20231124,190200,779170580,6940,6940,6940,6940,0
20231124,190100,779170580,6940,6940,6940,6940,0
20231124,190000,779170580,6940,6940,6940,6940,0
20231124,185900,779170580,6940,6940,6940,6940,0
20231124,185800,779170580,6940,6940,6940,6940,0
20231124,185700,779170580,6940,6940,6940,6940,0
20231124,185600,779170580,6940,6940,6940,6940,0
20231124,185500,779170580,6940,6940,6940,6940,0
20231124,185400,779170580,6940,6940,6940,6940,0
20231124,185300,779170580,6940,6940,6940,6940,1242
20231124,185200,779170580,6940,6940,6940,6940,0
20231124,185100,779170580,6940,6940,6940,6940,0
20231124,185000,779170580,6940,6940,6940,6940,0
20231124,184900,779170580,6940,6940,6940,6940,0
20231124,184800,779170580,6940,6940,6940,6940,0
20231124,184700,779170580,6940,6940,6940,6940,0
20231124,184600,779170580,6940,6940,6940,6940,0
20231124,184500,779170580,6940,6940,6940,6940,0
20231124,184400,779170580,6940,6940,6940,6940,0
20231124,184300,779170580,6940,6940,6940,6940,0
20231124,184200,779170580,6940,6940,6940,6940,0
20231124,184100,779170580,6940,6940,6940,6940,0
20231124,184000,779170580,6940,6940,6940,6940,0
20231124,183900,779170580,6940,6940,6940,6940,0
20231124,183800,779170580,6940,6940,6940,6940,0
20231124,183700,779170580,6940,6940,6940,6940,0
20231124,183600,779170580,6940,6940,6940,6940,0
20231124,183500,779170580,6940,6940,6940,6940,0
20231124,183400,779170580,6940,6940,6940,6940,0
20231124,183300,779170580,6940,6940,6940,6940,0
20231124,183200,779170580,6940,6940,6940,6940,0
20231124,183100,779170580,6940,6940,6940,6940,0
20231124,183000,779170580,6940,6940,6940,6940,0
20231124,182900,779170580,6940,6940,6940,6940,0
20231124,182800,779170580,6940,6940,6940,6940,0
20231124,182700,779170580,6940,6940,6940,6940,0
20231124,182600,779170580,6940,6940,6940,6940,0
20231124,182500,779170580,6940,6940,6940,6940,0
20231124,182400,779170580,6940,6940,6940,6940,0
20231124,182300,779170580,6940,6940,6940,6940,1242
20231124,182200,779170580,6940,6940,6940,6940,0
20231124,182100,779170580,6940,6940,6940,6940,0
20231124,182000,779170580,6940,6940,6940,6940,0
20231124,181900,779170580,6940,6940,6940,6940,0
20231124,181800,779170580,6940,6940,6940,6940,0
20231124,181700,779170580,6940,6940,6940,6940,0
20231124,181600,779170580,6940,6940,6940,6940,0
20231124,181500,779170580,6940,6940,6940,6940,0
20231124,181400,779170580,6940,6940,6940,6940,0
20231124,181300,779170580,6940,6940,6940,6940,0
20231124,181200,779170580,6940,6940,6940,6940,0
20231124,181100,779170580,6940,6940,6940,6940,0
20231124,181000,779170580,6940,6940,6940,6940,0
20231124,180900,779170580,6940,6940,6940,6940,0
20231124,180800,779170580,6940,6940,6940,6940,0
20231124,180700,779170580,6940,6940,6940,6940,0
20231124,180600,779170580,6940,6940,6940,6940,0
20231124,180500,779170580,6940,6940,6940,6940,0
20231124,180400,779170580,6940,6940,6940,6940,0
20231124,180300,779170580,6940,6940,6940,6940,0
20231124,180200,779170580,6940,6940,6940,6940,0
20231124,180100,779170580,6940,6940,6940,6940,0
20231124,180000,779170580,6940,6940,6940,6940,0
20231124,175900,779170580,6940,6940,6940,6940,0
20231124,175800,779170580,6940,6940,6940,6940,0
20231124,175700,779170580,6940,6940,6940,6940,0
20231124,175600,779170580,6940,6940,6940,6940,0
20231124,175500,779170580,6940,6940,6940,6940,0
20231124,175400,779170580,6940,6940,6940,6940,0
20231124,175300,779170580,6940,6940,6940,6940,1242
20231124,175200,779170580,6940,6940,6940,6940,0
20231124,175100,779170580,6940,6940,6940,6940,0
20231124,175000,779170580,6940,6940,6940,6940,0
20231124,174900,779170580,6940,6940,6940,6940,0
20231124,174800,779170580,6940,6940,6940,6940,0
20231124,174700,779170580,6940,6940,6940,6940,0
20231124,174600,779170580,6940,6940,6940,6940,0
20231124,174500,779170580,6940,6940,6940,6940,0
20231124,174400,779170580,6940,6940,6940,6940,0
20231124,174300,779170580,6940,6940,6940,6940,0
20231124,174200,779170580,6940,6940,6940,6940,0
20231124,174100,779170580,6940,6940,6940,6940,0
20231124,174000,779170580,6940,6940,6940,6940,0
20231124,173900,779170580,6940,6940,6940,6940,0
20231124,173800,779170580,6940,6940,6940,6940,0
20231124,173700,779170580,6940,6940,6940,6940,0
20231124,173600,779170580,6940,6940,6940,6940,0
20231124,173500,779170580,6940,6940,6940,6940,0
20231124,173400,779170580,6940,6940,6940,6940,0
20231124,173300,779170580,6940,6940,6940,6940,0
20231124,173200,779170580,6940,6940,6940,6940,0
20231124,173100,779170580,6940,6940,6940,6940,0
20231124,173000,779170580,6940,6940,6940,6940,0
20231124,172900,779170580,6940,6940,6940,6940,0
20231124,172800,779170580,6940,6940,6940,6940,0
20231124,172700,779170580,6940,6940,6940,6940,0
20231124,172600,779170580,6940,6940,6940,6940,0
20231124,172500,779170580,6940,6940,6940,6940,0
20231124,172400,779170580,6940,6940,6940,6940,0
20231124,172300,779170580,6940,6940,6940,6940,1242
20231124,172200,779170580,6940,6940,6940,6940,0
20231124,172100,779170580,6940,6940,6940,6940,0
20231124,172000,779170580,6940,6940,6940,6940,0
20231124,171900,779170580,6940,6940,6940,6940,0
20231124,171800,779170580,6940,6940,6940,6940,0
20231124,171700,779170580,6940,6940,6940,6940,0
20231124,171600,779170580,6940,6940,6940,6940,0
20231124,171500,779170580,6940,6940,6940,6940,0
20231124,171400,779170580,6940,6940,6940,6940,0
20231124,171300,779170580,6940,6940,6940,6940,0
20231124,171200,779170580,6940,6940,6940,6940,0
20231124,171100,779170580,6940,6940,6940,6940,0
20231124,171000,779170580,6940,6940,6940,6940,0
20231124,170900,779170580,6940,6940,6940,6940,0
20231124,170800,779170580,6940,6940,6940,6940,0
20231124,170700,779170580,6940,6940,6940,6940,0
20231124,170600,779170580,6940,6940,6940,6940,0
20231124,170500,779170580,6940,6940,6940,6940,0
20231124,170400,779170580,6940,6940,6940,6940,0
20231124,170300,779170580,6940,6940,6940,6940,0
20231124,170200,779170580,6940,6940,6940,6940,0
20231124,170100,779170580,6940,6940,6940,6940,0
20231124,170000,779170580,6940,6940,6940,6940,0
20231124,165900,779170580,6940,6940,6940,6940,0
20231124,165800,779170580,6940,6940,6940,6940,0
20231124,165700,779170580,6940,6940,6940,6940,0
20231124,165600,779170580,6940,6940,6940,6940,0
20231124,165500,779170580,6940,6940,6940,6940,0
20231124,165400,779170580,6940,6940,6940,6940,0
20231124,165300,779170580,6940,6940,6940,6940,1242
20231124,165200,779170580,6940,6940,6940,6940,0
20231124,165100,779170580,6940,6940,6940,6940,0
20231124,165000,779170580,6940,6940,6940,6940,0
20231124,164900,779170580,6940,6940,6940,6940,0
20231124,164800,779170580,6940,6940,6940,6940,0
20231124,164700,779170580,6940,6940,6940,6940,0
20231124,164600,779170580,6940,6940,6940,6940,0
20231124,164500,779170580,6940,6940,6940,6940,0
20231124,164400,779170580,6940,6940,6940,6940,0
20231124,164300,779170580,6940,6940,6940,6940,0
20231124,164200,779170580,6940,6940,6940,6940,0
20231124,164100,779170580,6940,6940,6940,6940,0
20231124,164000,779170580,6940,6940,6940,6940,0
20231124,163900,779170580,6940,6940,6940,6940,0
20231124,163800,779170580,6940,6940,6940,6940,0
20231124,163700,779170580,6940,6940,6940,6940,0
20231124,163600,779170580,6940,6940,6940,6940,0
20231124,163500,779170580,6940,6940,6940,6940,0
20231124,163400,779170580,6940,6940,6940,6940,0
20231124,163300,779170580,6940,6940,6940,6940,0
20231124,163200,779170580,6940,6940,6940,6940,0
20231124,163100,779170580,6940,6940,6940,6940,0
20231124,163000,779170580,6940,6940,6940,6940,0
20231124,162900,779170580,6940,6940,6940,6940,0
20231124,162800,779170580,6940,6940,6940,6940,0
20231124,162700,779170580,6940,6940,6940,6940,0
20231124,162600,779170580,6940,6940,6940,6940,0
20231124,162500,779170580,6940,6940,6940,6940,0
20231124,162400,779170580,6940,6940,6940,6940,0
20231124,162300,779170580,6940,6940,6940,6940,1242
20231124,162200,779170580,6940,6940,6940,6940,0
20231124,162100,779170580,6940,6940,6940,6940,0
20231124,162000,779170580,6940,6940,6940,6940,0
20231124,161900,779170580,6940,6940,6940,6940,0
20231124,161800,779170580,6940,6940,6940,6940,0
20231124,161700,779170580,6940,6940,6940,6940,0
20231124,161600,779170580,6940,6940,6940,6940,0
20231124,161500,779170580,6940,6940,6940,6940,0
20231124,161400,779170580,6940,6940,6940,6940,0
20231124,161300,779170580,6940,6940,6940,6940,0
20231124,161200,779170580,6940,6940,6940,6940,0
20231124,161100,779170580,6940,6940,6940,6940,0
20231124,161000,779170580,6940,6940,6940,6940,0
20231124,160900,779170580,6940,6940,6940,6940,0
20231124,160800,779170580,6940,6940,6940,6940,0
20231124,160700,779170580,6940,6940,6940,6940,0
20231124,160600,779170580,6940,6940,6940,6940,0
20231124,160500,779170580,6940,6940,6940,6940,0
20231124,160400,779170580,6940,6940,6940,6940,0
20231124,160300,779170580,6940,6940,6940,6940,0
20231124,160200,779170580,6940,6940,6940,6940,0
20231124,160100,779170580,6940,6940,6940,6940,0
20231124,160000,779170580,6940,6940,6940,6940,0
20231124,155900,779170580,6940,6940,6940,6940,0
20231124,155800,779170580,6940,6940,6940,6940,0
20231124,155700,779170580,6940,6940,6940,6940,0
20231124,155600,779170580,6940,6940,6940,6940,0
20231124,155500,779170580,6940,6940,6940,6940,0
20231124,155400,779170580,6940,6940,6940,6940,0
20231124,155300,779170580,6940,6940,6940,6940,1242
20231124,155200,779170580,6940,6940,6940,6940,0
20231124,155100,779170580,6940,6940,6940,6940,0
20231124,155000,779170580,6940,6940,6940,6940,0
20231124,154900,779170580,6940,6940,6940,6940,0
20231124,154800,779170580,6940,6940,6940,6940,0
20231124,154700,779170580,6940,6940,6940,6940,0
20231124,154600,779170580,6940,6940,6940,6940,0
20231124,154500,779170580,6940,6940,6940,6940,0
20231124,154400,779170580,6940,6940,6940,6940,0
20231124,154300,779170580,6940,6940,6940,6940,0
20231124,154200,779170580,6940,6940,6940,6940,0
20231124,154100,779170580,6940,6940,6940,6940,0
20231124,154000,779170580,6940,6940,6940,6940,0
20231124,153900,779170580,6940,6940,6940,6940,0
20231124,153800,779170580,6940,6940,6940,6940,0
20231124,153700,779170580,6940,6940,6940,6940,0
20231124,153600,779170580,6940,6940,6940,6940,0
20231124,153500,779170580,6940,6940,6940,6940,0
20231124,153400,779170580,6940,6940,6940,6940,0
20231124,153300,779170580,6940,6940,6940,6940,0
20231124,153200,779170580,6940,6940,6940,6940,0
20231124,153100,779170580,6940,6940,6940,6940,0
20231124,153000,779170580,6940,6940,6940,6940,1242
20231124,152900,770551100,6960,6960,6960,6960,0
20231124,152800,770551100,6960,6960,6960,6960,0
20231124,152700,770551100,6960,6960,6960,6960,0
20231124,152600,770551100,6960,6960,6960,6960,0
20231124,152500,770551100,6960,6960,6960,6960,0
20231124,152400,770551100,6960,6960,6960,6960,0
20231124,152300,770551100,6960,6960,6960,6960,0
20231124,152200,770551100,6960,6960,6960,6960,0
20231124,152100,770551100,6960,6960,6960,6960,0
20231124,152000,770551100,6960,6960,6960,6960,0
20231124,151900,770551100,6960,6960,6960,6960,45
20231124,151800,770237900,6960,6960,6960,6930,97
20231124,151700,769563260,6930,6960,6960,6930,122
20231124,151600,768715910,6930,6930,6930,6930,0
20231124,151500,768715910,6930,6930,6930,6930,27
20231124,151400,768528800,6940,6970,6970,6940,181
20231124,151300,767270580,6970,6970,6970,6970,0
20231124,151200,767270580,6970,6950,6970,6930,15
20231124,151100,767166350,6970,6930,6970,6930,1872
20231124,151000,754137140,6960,6930,6960,6930,149
20231124,150900,753100500,6920,6940,6940,6920,796
20231124,150800,747585410,6950,6950,6950,6950,20
20231124,150700,747446410,6950,6950,6950,6950,0
20231124,150600,747446410,6950,6950,6950,6950,214
20231124,150500,745959110,6950,6950,6950,6950,32
20231124,150400,745736710,6950,6950,6950,6950,0
20231124,150300,745736710,6950,6950,6950,6950,0
20231124,150200,745736710,6950,6950,6950,6950,0
20231124,150100,745736710,6950,6950,6950,6950,10
20231124,150000,745667210,6950,6930,6950,6930,115
20231124,145900,744870220,6930,6930,6930,6930,8
20231124,145800,744814780,6930,6950,6950,6930,315
20231124,145700,742631790,6930,6950,6950,6930,544
20231124,145600,738860990,6930,6930,6930,6930,120
20231124,145500,738029390,6930,6930,6930,6930,10
20231124,145400,737960090,6930,6930,6930,6930,520
20231124,145300,734356490,6930,6930,6930,6930,25
20231124,145200,734183240,6960,6960,6960,6960,24
20231124,145100,734016200,6940,6930,6960,6930,150
20231124,145000,732976540,6930,6930,6930,6930,1
20231124,144900,732969610,6960,6940,6960,6930,226
20231124,144800,731399910,6940,6940,6940,6930,896
20231124,144700,725189630,6940,6930,6940,6930,69
20231124,144600,724711370,6930,6960,6960,6910,2313
20231124,144500,708688740,6990,6990,6990,6990,112
20231124,144400,707905860,6960,6970,6970,6960,254
20231124,144300,706137920,6960,7000,7000,6960,728
20231124,144200,701042320,7000,6920,7000,6920,11582
20231124,144100,620316520,6920,6920,6920,6920,0
20231124,144000,620316520,6920,6920,6920,6920,0
20231124,143900,620316520,6920,6920,6920,6920,0
20231124,143800,620316520,6920,6920,6920,6920,20
20231124,143700,620178120,6920,6920,6920,6920,5
20231124,143600,620143520,6920,6920,6920,6920,12
20231124,143500,620060480,6920,6920,6920,6920,20
20231124,143400,619922080,6920,6920,6920,6920,20
20231124,143300,619783680,6920,6920,6920,6920,0
20231124,143200,619783680,6920,6890,6920,6890,11
20231124,143100,619707590,6930,6920,6930,6920,5
20231124,143000,619672950,6930,6900,6930,6900,723
20231124,142900,614684200,6900,6900,6900,6900,15
20231124,142800,614580700,6900,6910,6910,6900,68
20231124,142700,614111470,6910,6910,6910,6910,196
20231124,142600,612757110,6930,6920,6930,6920,12
20231124,142500,612674050,6920,6910,6920,6910,115
20231124,142400,611878900,6910,6910,6910,6910,77
20231124,142300,611346830,6920,6930,6940,6910,830
20231124,142200,605610870,6910,6910,6910,6910,65
20231124,142100,605161720,6910,6910,6910,6910,76
20231124,142000,604636560,6910,6910,6910,6910,0
20231124,141900,604636560,6910,6910,6910,6910,65
20231124,141800,604187410,6910,6910,6910,6910,77
20231124,141700,603655340,6950,6940,6950,6940,32
20231124,141600,603432990,6910,6950,6950,6910,66
20231124,141500,602976890,6910,6910,6950,6910,77
20231124,141400,602444780,6910,6910,6910,6910,65
20231124,141300,601995630,6910,6910,6910,6910,0
20231124,141200,601995630,6910,6910,6910,6910,77
20231124,141100,601463560,6920,6920,6920,6920,257
20231124,141000,599685120,6940,6940,6940,6940,0
20231124,140900,599685120,6940,6970,6970,6940,924
20231124,140800,593267140,6970,6950,6970,6950,889
20231124,140700,587088550,6960,6960,6960,6960,186
20231124,140600,585793990,6960,6960,6980,6960,375
20231124,140500,583181190,6950,6950,6950,6950,100
20231124,140400,582486190,6950,6950,6960,6950,499
20231124,140300,579016010,6980,6980,6980,6950,292
20231124,140200,576981630,6980,6980,6980,6940,388
20231124,140100,574283220,6990,6990,6990,6990,1
20231124,140000,574276230,6940,6990,7000,6940,10332
20231124,135900,501993750,6990,6900,6990,6900,3150
20231124,135800,480036630,6900,6900,6900,6900,164
20231124,135700,478905030,6900,6900,6900,6900,12
20231124,135600,478822230,6910,6900,6910,6900,95
20231124,135500,478166460,6900,6900,6900,6900,84
20231124,135400,477586860,6900,6900,6900,6900,13
20231124,135300,477497160,6920,6900,6930,6900,46
20231124,135200,477179030,6890,6890,6890,6890,64
20231124,135100,476738070,6890,6900,6900,6890,19
20231124,135000,476607090,6890,6900,6900,6890,80
20231124,134900,476055740,6900,6890,6900,6890,69
20231124,134800,475580280,6890,6900,6900,6890,18
20231124,134700,475456210,6900,6900,6900,6900,32
20231124,134600,475235410,6900,6910,6910,6900,80
20231124,134500,474683330,6920,6920,6920,6920,1
20231124,134400,474676410,6920,6920,6920,6920,589
20231124,134300,470600530,6920,6920,6920,6920,377
20231124,134200,467991690,6920,6920,6920,6920,65
20231124,134100,467541890,6940,6930,6940,6930,283
20231124,134000,465580690,6940,6930,6940,6930,944
20231124,133900,459038670,6960,6930,6960,6930,83
20231124,133800,458463140,6970,6900,6970,6900,2547
20231124,133700,440711960,6970,6870,6970,6870,11692
20231124,133600,359457690,6870,6870,6870,6870,65
20231124,133500,359011140,6870,6870,6870,6870,0
20231124,133400,359011140,6870,6870,6880,6870,309
20231124,133300,356886210,6880,6880,6880,6880,78
20231124,133200,356349570,6880,6880,6880,6880,0
20231124,133100,356349570,6880,6880,6880,6880,77
20231124,133000,355819810,6880,6880,6880,6880,65
20231124,132900,355372610,6880,6880,6880,6880,15
20231124,132800,355269410,6880,6890,6890,6880,77
20231124,132700,354739640,6880,6880,6880,6880,65
20231124,132600,354292440,6880,6880,6890,6880,714
20231124,132500,349379970,6880,6880,6880,6880,28
20231124,132400,349187330,6880,6880,6880,6880,65
20231124,132300,348740130,6880,6880,6880,6880,64
20231124,132200,348299810,6880,6880,6880,6880,12
20231124,132100,348217250,6890,6880,6890,6880,134
20231124,132000,347294830,6880,6880,6880,6880,64
20231124,131900,346854510,6880,6880,6880,6880,13
20231124,131800,346765070,6890,6890,6890,6890,12
20231124,131700,346682390,6880,6890,6890,6880,911
20231124,131600,340407500,6890,6890,6890,6890,17
20231124,131500,340290370,6890,6890,6890,6890,0
20231124,131400,340290370,6890,6890,6890,6890,0
20231124,131300,340290370,6890,6890,6890,6890,13
20231124,131200,340200800,6890,6890,6890,6890,0
20231124,131100,340200800,6890,6890,6890,6890,0
20231124,131000,340200800,6890,6890,6890,6890,12
20231124,130900,340118120,6910,6910,6910,6910,0
20231124,130800,340118120,6910,6910,6910,6910,1
20231124,130700,340111210,6890,6910,6910,6890,307
20231124,130600,337990100,6900,6900,6900,6900,0
20231124,130500,337990100,6900,6900,6900,6900,380
20231124,130400,335368100,6890,6890,6890,6890,12
20231124,130300,335285420,6920,6920,6920,6920,16
20231124,130200,335174700,6920,6890,6920,6890,24
20231124,130100,335009010,6920,6920,6920,6920,0
20231124,130000,335009010,6920,6920,6920,6920,500
20231124,125900,331549010,6890,6890,6890,6890,12
20231124,125800,331466330,6890,6890,6890,6890,0
20231124,125700,331466330,6890,6890,6890,6890,1
20231124,125600,331459440,6890,6890,6890,6890,13
20231124,125500,331369870,6900,6900,6900,6900,500
20231124,125400,327919870,6900,6910,6910,6900,814
20231124,125300,322296260,6920,6970,6970,6920,463
20231124,125200,319091800,6930,6960,6980,6930,727
20231124,125100,314023310,6930,6980,6980,6930,1688
20231124,125000,302260180,6980,6890,6980,6870,6812
20231124,124900,254965300,6870,6870,6870,6870,0
20231124,124800,254965300,6870,6870,6870,6870,0
20231124,124700,254965300,6870,6870,6870,6870,12
20231124,124600,254882860,6880,6880,6880,6880,0
20231124,124500,254882860,6880,6910,6910,6880,7
20231124,124400,254834550,6870,6870,6870,6870,13
20231124,124300,254745240,6870,6870,6870,6870,0
20231124,124200,254745240,6870,6870,6870,6870,0
20231124,124100,254745240,6870,6870,6870,6870,12
20231124,124000,254662800,6870,6870,6870,6870,0
20231124,123900,254662800,6870,6870,6870,6870,0
20231124,123800,254662800,6870,6870,6870,6870,13
20231124,123700,254573490,6870,6870,6870,6870,0
20231124,123600,254573490,6870,6870,6870,6870,0
20231124,123500,254573490,6870,6870,6870,6870,12
20231124,123400,254491050,6870,6870,6870,6870,0
20231124,123300,254491050,6870,6870,6870,6870,0
20231124,123200,254491050,6870,6870,6870,6870,13
20231124,123100,254401740,6880,6880,6880,6880,474
20231124,123000,251140620,6880,6880,6880,6880,0
20231124,122900,251140620,6880,6910,6910,6880,26
20231124,122800,250961320,6880,6880,6880,6880,0
20231124,122700,250961320,6880,6880,6880,6880,0
20231124,122600,250961320,6880,6910,6910,6880,23
20231124,122500,250802780,6880,6880,6880,6880,0
20231124,122400,250802780,6880,6880,6880,6880,0
20231124,122300,250802780,6880,6880,6880,6880,12
20231124,122200,250720220,6880,6880,6880,6880,0
20231124,122100,250720220,6880,6880,6880,6880,13
20231124,122000,250630780,6910,6910,6910,6910,1
20231124,121900,250623870,6910,6910,6910,6910,0
20231124,121800,250623870,6910,6880,6910,6880,49
20231124,121700,250285640,6880,6880,6880,6880,0
20231124,121600,250285640,6880,6880,6880,6880,0
20231124,121500,250285640,6880,6880,6880,6880,13
20231124,121400,250196200,6880,6880,6880,6880,0
20231124,121300,250196200,6880,6880,6880,6880,0
20231124,121200,250196200,6880,6880,6880,6880,112
20231124,121100,249425640,6910,6910,6910,6910,50
20231124,121000,249080140,6880,6910,6910,6880,65
20231124,120900,248631290,6880,6880,6880,6880,13
20231124,120800,248541850,6880,6880,6880,6880,0
20231124,120700,248541850,6880,6910,6910,6880,272
20231124,120600,246670430,6880,6880,6880,6880,12
20231124,120500,246587870,6910,6910,6910,6910,37
20231124,120400,246332200,6910,6910,6910,6910,56
20231124,120300,245945240,6880,6880,6880,6880,13
20231124,120200,245855800,6870,6870,6870,6870,0
20231124,120100,245855800,6870,6870,6870,6870,0
20231124,120000,245855800,6870,6910,6910,6870,26
20231124,115900,245676620,6910,6910,6910,6910,0
20231124,115800,245676620,6910,6900,6910,6900,83
20231124,115700,245103840,6870,6870,6870,6870,13
20231124,115600,245014530,6860,6860,6860,6860,0
20231124,115500,245014530,6860,6860,6860,6860,1
20231124,115400,245007670,6860,6890,6900,6860,362
20231124,115300,242512020,6880,6880,6880,6880,92
20231124,115200,241879060,6860,6860,6860,6860,0
20231124,115100,241879060,6860,6870,6870,6860,113
20231124,115000,241102880,6860,6860,6860,6860,0
20231124,114900,241102880,6860,6860,6860,6860,0
20231124,114800,241102880,6860,6870,6870,6860,35
20231124,114700,240862550,6860,6860,6860,6860,0
20231124,114600,240862550,6860,6860,6860,6860,20
20231124,114500,240725350,6850,6870,6870,6850,23
20231124,114400,240567600,6850,6850,6850,6850,0
20231124,114300,240567600,6850,6850,6850,6850,0
20231124,114200,240567600,6850,6880,6880,6850,40
20231124,114100,240292760,6880,6880,6880,6880,34
20231124,114000,240058840,6850,6870,6870,6850,742
20231124,113900,234972630,6880,6880,6970,6880,7318
20231124,113800,184228530,6870,6870,6880,6870,241
20231124,113700,182571240,6860,6840,6860,6840,14
20231124,113600,182475440,6870,6870,6870,6870,151
20231124,113500,181438070,6870,6870,6870,6870,50
20231124,113400,181094570,6880,6840,6880,6840,15
20231124,113300,180991890,6900,6900,6900,6900,0
20231124,113200,180991890,6900,6900,6900,6900,0
20231124,113100,180991890,6900,6830,6900,6830,226
20231124,113000,179439230,6830,6830,6830,6830,0
20231124,112900,179439230,6830,6830,6830,6830,0
20231124,112800,179439230,6830,6830,6830,6830,13
20231124,112700,179350440,6830,6830,6830,6830,0
20231124,112600,179350440,6830,6830,6830,6830,0
20231124,112500,179350440,6830,6830,6830,6830,12
20231124,112400,179268480,6830,6830,6830,6830,0
20231124,112300,179268480,6830,6830,6830,6830,0
20231124,112200,179268480,6830,6830,6830,6830,13
20231124,112100,179179690,6860,6860,6860,6860,0
20231124,112000,179179690,6860,6860,6860,6860,0
20231124,111900,179179690,6860,6860,6860,6860,0
20231124,111800,179179690,6860,6860,6860,6860,0
20231124,111700,179179690,6860,6850,6860,6850,19
20231124,111600,179049480,6860,6860,6860,6860,52
20231124,111500,178692760,6850,6850,6850,6850,12
20231124,111400,178610560,6840,6840,6840,6840,0
20231124,111300,178610560,6840,6840,6840,6840,0
20231124,111200,178610560,6840,6850,6850,6840,380
20231124,111100,176010730,6860,6860,6860,6860,0
20231124,111000,176010730,6860,6860,6860,6860,0
20231124,110900,176010730,6860,6880,6880,6860,2
20231124,110800,175996990,6890,6890,6890,6890,0
20231124,110700,175996990,6890,6860,6890,6860,176
20231124,110600,174786240,6860,6860,6860,6860,0
20231124,110500,174786240,6860,6860,6860,6860,22
20231124,110400,174635320,6840,6840,6840,6840,13
20231124,110300,174546400,6840,6840,6840,6840,0
20231124,110200,174546400,6840,6840,6840,6840,0
20231124,110100,174546400,6840,6840,6850,6840,60
20231124,110000,174135990,6840,6840,6840,6840,0
20231124,105900,174135990,6840,6840,6840,6840,0
20231124,105800,174135990,6840,6840,6840,6840,197
20231124,105700,172788510,6850,6860,6860,6850,512
20231124,105600,169281290,6850,6850,6850,6850,12
20231124,105500,169199090,6860,6860,6860,6860,0
20231124,105400,169199090,6860,6860,6860,6860,90
20231124,105300,168581690,6860,6860,6860,6860,13
20231124,105200,168492510,6860,6860,6860,6860,0
20231124,105100,168492510,6860,6860,6860,6860,93
20231124,105000,167854530,6860,6860,6860,6860,100
20231124,104900,167168530,6860,6860,6860,6860,150
20231124,104800,166139530,6870,6870,6870,6870,426
20231124,104700,163212910,6880,6870,6880,6870,547
20231124,104600,159455010,6900,6900,6900,6900,0
20231124,104500,159455010,6900,6890,6900,6890,50
20231124,104400,159110500,6880,6880,6880,6880,44
20231124,104300,158807780,6890,6890,6890,6890,0
20231124,104200,158807780,6890,6890,6890,6890,42
20231124,104100,158518400,6880,6880,6880,6880,179
20231124,104000,157286880,6890,6890,6890,6890,2
20231124,103900,157273100,6870,6870,6870,6870,0
20231124,103800,157273100,6870,6900,6900,6870,222
20231124,103700,155741660,6900,6900,6900,6900,0
20231124,103600,155741660,6900,6900,6900,6900,0
20231124,103500,155741660,6900,6900,6900,6900,0
20231124,103400,155741660,6900,6900,6900,6900,1450
20231124,103300,145736660,6900,6900,6900,6890,894
20231124,103200,139568710,6900,6880,6900,6880,1976
20231124,103100,125953300,6880,6880,6890,6880,796
20231124,103000,120475980,6880,6880,6890,6880,526
20231124,102900,116857060,6880,6880,6880,6880,10
20231124,102800,116788260,6880,6880,6890,6880,77
20231124,102700,116258080,6880,6880,6880,6880,0
20231124,102600,116258080,6880,6880,6880,6880,3
20231124,102500,116237440,6880,6880,6880,6880,150
20231124,102400,115205440,6860,6860,6860,6860,198
20231124,102300,113847160,6880,6880,6880,6880,50
20231124,102200,113503160,6880,6890,6890,6880,13
20231124,102100,113413620,6900,6900,6900,6900,1
20231124,102000,113406720,6900,6900,6900,6900,0
20231124,101900,113406720,6900,6860,6900,6860,1594
20231124,101800,102426940,6850,6850,6850,6850,400
20231124,101700,99686940,6860,6860,6860,6860,0
20231124,101600,99686940,6860,6860,6860,6860,1
20231124,101500,99680080,6860,6860,6860,6860,10
20231124,101400,99611480,6860,6860,6860,6860,20
20231124,101300,99474280,6850,6850,6850,6850,0
20231124,101200,99474280,6850,6850,6850,6850,10
20231124,101100,99405780,6860,6850,6860,6850,37
20231124,101000,99152140,6850,6850,6850,6850,90
20231124,100900,98535640,6840,6850,6850,6840,212
20231124,100800,97083550,6860,6860,6860,6860,549
20231124,100700,93317410,6900,6880,6900,6880,2141
20231124,100600,78547270,6850,6860,6860,6850,5
20231124,100500,78513010,6860,6860,6860,6860,166
20231124,100400,77374250,6890,6860,6890,6860,301
20231124,100300,75307860,6870,6850,6870,6850,154
20231124,100200,74252880,6900,6900,6900,6900,164
20231124,100100,73121280,6900,6900,6900,6900,1378
20231124,100000,63613080,6900,6870,6900,6870,803
20231124,095900,58087360,6870,6870,6870,6870,0
20231124,095800,58087360,6870,6860,6870,6860,44
20231124,095700,57785490,6850,6860,6860,6850,89
20231124,095600,57174960,6860,6860,6860,6860,132
20231124,095500,56269440,6870,6870,6870,6870,130
20231124,095400,55376340,6860,6860,6860,6860,0
20231124,095300,55376340,6860,6860,6860,6860,0
20231124,095200,55376340,6860,6860,6860,6860,265
20231124,095100,53558440,6860,6860,6860,6860,254
20231124,095000,51816000,6860,6860,6860,6860,1178
20231124,094900,43734920,6860,6850,6860,6850,2372
20231124,094800,27476370,6850,6830,6850,6830,304
20231124,094700,25397010,6840,6840,6840,6840,0
20231124,094600,25397010,6840,6820,6840,6820,369
20231124,094500,22879570,6840,6840,6840,6840,6
20231124,094400,22838530,6860,6860,6860,6860,1
20231124,094300,22831670,6860,6860,6860,6860,0
20231124,094200,22831670,6860,6860,6860,6860,0
20231124,094100,22831670,6860,6860,6860,6860,0
20231124,094000,22831670,6860,6830,6860,6830,53
20231124,093900,22468510,6820,6820,6820,6820,0
20231124,093800,22468510,6820,6820,6820,6820,0
20231124,093700,22468510,6820,6820,6820,6820,168
20231124,093600,21322750,6820,6820,6820,6820,304
20231124,093500,19249470,6820,6820,6820,6820,528
20231124,093400,15648510,6810,6810,6810,6810,0
20231124,093300,15648510,6810,6810,6810,6810,0
20231124,093200,15648510,6810,6810,6810,6810,0
20231124,093100,15648510,6810,6810,6810,6810,0
20231124,093000,15648510,6810,6810,6810,6810,10
20231124,092900,15580410,6820,6820,6820,6820,5
20231124,092800,15546310,6820,6820,6820,6820,5
20231124,092700,15512210,6830,6830,6830,6830,0
20231124,092600,15512210,6830,6840,6870,6830,194
20231124,092500,14186830,6870,6870,6870,6870,0
20231124,092400,14186830,6870,6870,6870,6870,51
20231124,092300,13836460,6870,6870,6870,6870,0
20231124,092200,13836460,6870,6870,6870,6870,0
20231124,092100,13836460,6870,6870,6870,6870,44
20231124,092000,13534180,6870,6870,6870,6870,35
20231124,091900,13293730,6870,6870,6870,6870,17
20231124,091800,13176940,6870,6830,6870,6830,51
20231124,091700,12828570,6870,6870,6870,6870,73
20231124,091600,12327060,6870,6870,6870,6870,0
20231124,091500,12327060,6870,6870,6870,6870,20
20231124,091400,12189660,6870,6870,6880,6870,55
20231124,091300,11811570,6880,6840,6890,6840,1177
20231124,091200,3755730,6840,6840,6840,6840,0
20231124,091100,3755730,6840,6840,6840,6840,0
20231124,091000,3755730,6840,6840,6840,6840,5
20231124,090900,3721530,6840,6840,6840,6840,0
20231124,090800,3721530,6840,6840,6840,6840,4
20231124,090700,3694170,6840,6830,6840,6830,8
20231124,090600,3639490,6840,6840,6840,6840,0
20231124,090500,3639490,6840,6840,6840,6840,0
20231124,090400,3639490,6840,6840,6840,6840,0
20231124,090300,3639490,6840,6840,6840,6840,0
20231124,090200,3639490,6840,6840,6840,6840,0
20231124,090100,3639490,6840,6840,6840,6840,1
20231124,090000,3632650,6790,6790,6790,6790,535