KissMeData/099430/min/candle-20231106.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231106,200400,2928745670,6840,6840,6840,6840,10485
20231106,200300,2928745670,6840,6840,6840,6840,0
20231106,200200,2928745670,6840,6840,6840,6840,0
20231106,200100,2928745670,6840,6840,6840,6840,0
20231106,200000,2928745670,6840,6840,6840,6840,0
20231106,195900,2928745670,6840,6840,6840,6840,0
20231106,195800,2928745670,6840,6840,6840,6840,0
20231106,195700,2928745670,6840,6840,6840,6840,0
20231106,195600,2928745670,6840,6840,6840,6840,0
20231106,195500,2928745670,6840,6840,6840,6840,0
20231106,195400,2928745670,6840,6840,6840,6840,0
20231106,195300,2928745670,6840,6840,6840,6840,0
20231106,195200,2928745670,6840,6840,6840,6840,0
20231106,195100,2928745670,6840,6840,6840,6840,0
20231106,195000,2928745670,6840,6840,6840,6840,0
20231106,194900,2928745670,6840,6840,6840,6840,0
20231106,194800,2928745670,6840,6840,6840,6840,0
20231106,194700,2928745670,6840,6840,6840,6840,0
20231106,194600,2928745670,6840,6840,6840,6840,0
20231106,194500,2928745670,6840,6840,6840,6840,0
20231106,194400,2928745670,6840,6840,6840,6840,0
20231106,194300,2928745670,6840,6840,6840,6840,0
20231106,194200,2928745670,6840,6840,6840,6840,0
20231106,194100,2928745670,6840,6840,6840,6840,0
20231106,194000,2928745670,6840,6840,6840,6840,0
20231106,193900,2928745670,6840,6840,6840,6840,0
20231106,193800,2928745670,6840,6840,6840,6840,0
20231106,193700,2928745670,6840,6840,6840,6840,0
20231106,193600,2928745670,6840,6840,6840,6840,0
20231106,193500,2928745670,6840,6840,6840,6840,0
20231106,193400,2928745670,6840,6840,6840,6840,10485
20231106,193300,2928745670,6840,6840,6840,6840,0
20231106,193200,2928745670,6840,6840,6840,6840,0
20231106,193100,2928745670,6840,6840,6840,6840,0
20231106,193000,2928745670,6840,6840,6840,6840,0
20231106,192900,2928745670,6840,6840,6840,6840,0
20231106,192800,2928745670,6840,6840,6840,6840,0
20231106,192700,2928745670,6840,6840,6840,6840,0
20231106,192600,2928745670,6840,6840,6840,6840,0
20231106,192500,2928745670,6840,6840,6840,6840,0
20231106,192400,2928745670,6840,6840,6840,6840,0
20231106,192300,2928745670,6840,6840,6840,6840,0
20231106,192200,2928745670,6840,6840,6840,6840,0
20231106,192100,2928745670,6840,6840,6840,6840,0
20231106,192000,2928745670,6840,6840,6840,6840,0
20231106,191900,2928745670,6840,6840,6840,6840,0
20231106,191800,2928745670,6840,6840,6840,6840,0
20231106,191700,2928745670,6840,6840,6840,6840,0
20231106,191600,2928745670,6840,6840,6840,6840,0
20231106,191500,2928745670,6840,6840,6840,6840,0
20231106,191400,2928745670,6840,6840,6840,6840,0
20231106,191300,2928745670,6840,6840,6840,6840,0
20231106,191200,2928745670,6840,6840,6840,6840,0
20231106,191100,2928745670,6840,6840,6840,6840,0
20231106,191000,2928745670,6840,6840,6840,6840,0
20231106,190900,2928745670,6840,6840,6840,6840,0
20231106,190800,2928745670,6840,6840,6840,6840,0
20231106,190700,2928745670,6840,6840,6840,6840,0
20231106,190600,2928745670,6840,6840,6840,6840,0
20231106,190500,2928745670,6840,6840,6840,6840,0
20231106,190400,2928745670,6840,6840,6840,6840,10485
20231106,190300,2928745670,6840,6840,6840,6840,0
20231106,190200,2928745670,6840,6840,6840,6840,0
20231106,190100,2928745670,6840,6840,6840,6840,0
20231106,190000,2928745670,6840,6840,6840,6840,0
20231106,185900,2928745670,6840,6840,6840,6840,0
20231106,185800,2928745670,6840,6840,6840,6840,0
20231106,185700,2928745670,6840,6840,6840,6840,0
20231106,185600,2928745670,6840,6840,6840,6840,0
20231106,185500,2928745670,6840,6840,6840,6840,0
20231106,185400,2928745670,6840,6840,6840,6840,0
20231106,185300,2928745670,6840,6840,6840,6840,0
20231106,185200,2928745670,6840,6840,6840,6840,0
20231106,185100,2928745670,6840,6840,6840,6840,0
20231106,185000,2928745670,6840,6840,6840,6840,0
20231106,184900,2928745670,6840,6840,6840,6840,0
20231106,184800,2928745670,6840,6840,6840,6840,0
20231106,184700,2928745670,6840,6840,6840,6840,0
20231106,184600,2928745670,6840,6840,6840,6840,0
20231106,184500,2928745670,6840,6840,6840,6840,0
20231106,184400,2928745670,6840,6840,6840,6840,0
20231106,184300,2928745670,6840,6840,6840,6840,0
20231106,184200,2928745670,6840,6840,6840,6840,0
20231106,184100,2928745670,6840,6840,6840,6840,0
20231106,184000,2928745670,6840,6840,6840,6840,0
20231106,183900,2928745670,6840,6840,6840,6840,0
20231106,183800,2928745670,6840,6840,6840,6840,0
20231106,183700,2928745670,6840,6840,6840,6840,0
20231106,183600,2928745670,6840,6840,6840,6840,0
20231106,183500,2928745670,6840,6840,6840,6840,0
20231106,183400,2928745670,6840,6840,6840,6840,10485
20231106,183300,2928745670,6840,6840,6840,6840,0
20231106,183200,2928745670,6840,6840,6840,6840,0
20231106,183100,2928745670,6840,6840,6840,6840,0
20231106,183000,2928745670,6840,6840,6840,6840,0
20231106,182900,2928745670,6840,6840,6840,6840,0
20231106,182800,2928745670,6840,6840,6840,6840,0
20231106,182700,2928745670,6840,6840,6840,6840,0
20231106,182600,2928745670,6840,6840,6840,6840,0
20231106,182500,2928745670,6840,6840,6840,6840,0
20231106,182400,2928745670,6840,6840,6840,6840,0
20231106,182300,2928745670,6840,6840,6840,6840,0
20231106,182200,2928745670,6840,6840,6840,6840,0
20231106,182100,2928745670,6840,6840,6840,6840,0
20231106,182000,2928745670,6840,6840,6840,6840,0
20231106,181900,2928745670,6840,6840,6840,6840,0
20231106,181800,2928745670,6840,6840,6840,6840,0
20231106,181700,2928745670,6840,6840,6840,6840,0
20231106,181600,2928745670,6840,6840,6840,6840,0
20231106,181500,2928745670,6840,6840,6840,6840,0
20231106,181400,2928745670,6840,6840,6840,6840,0
20231106,181300,2928745670,6840,6840,6840,6840,0
20231106,181200,2928745670,6840,6840,6840,6840,0
20231106,181100,2928745670,6840,6840,6840,6840,0
20231106,181000,2928745670,6840,6840,6840,6840,0
20231106,180900,2928745670,6840,6840,6840,6840,0
20231106,180800,2928745670,6840,6840,6840,6840,0
20231106,180700,2928745670,6840,6840,6840,6840,0
20231106,180600,2928745670,6840,6840,6840,6840,0
20231106,180500,2928745670,6840,6840,6840,6840,0
20231106,180400,2928745670,6840,6840,6840,6840,10485
20231106,180300,2928745670,6840,6840,6840,6840,0
20231106,180200,2928745670,6840,6840,6840,6840,0
20231106,180100,2928745670,6840,6840,6840,6840,0
20231106,180000,2928745670,6840,6840,6840,6840,0
20231106,175900,2928745670,6840,6840,6840,6840,0
20231106,175800,2928745670,6840,6840,6840,6840,0
20231106,175700,2928745670,6840,6840,6840,6840,0
20231106,175600,2928745670,6840,6840,6840,6840,0
20231106,175500,2928745670,6840,6840,6840,6840,0
20231106,175400,2928745670,6840,6840,6840,6840,0
20231106,175300,2928745670,6840,6840,6840,6840,0
20231106,175200,2928745670,6840,6840,6840,6840,0
20231106,175100,2928745670,6840,6840,6840,6840,0
20231106,175000,2928745670,6840,6840,6840,6840,0
20231106,174900,2928745670,6840,6840,6840,6840,0
20231106,174800,2928745670,6840,6840,6840,6840,0
20231106,174700,2928745670,6840,6840,6840,6840,0
20231106,174600,2928745670,6840,6840,6840,6840,0
20231106,174500,2928745670,6840,6840,6840,6840,0
20231106,174400,2928745670,6840,6840,6840,6840,0
20231106,174300,2928745670,6840,6840,6840,6840,0
20231106,174200,2928745670,6840,6840,6840,6840,0
20231106,174100,2928745670,6840,6840,6840,6840,0
20231106,174000,2928745670,6840,6840,6840,6840,0
20231106,173900,2928745670,6840,6840,6840,6840,0
20231106,173800,2928745670,6840,6840,6840,6840,0
20231106,173700,2928745670,6840,6840,6840,6840,0
20231106,173600,2928745670,6840,6840,6840,6840,0
20231106,173500,2928745670,6840,6840,6840,6840,0
20231106,173400,2928745670,6840,6840,6840,6840,10485
20231106,173300,2928745670,6840,6840,6840,6840,0
20231106,173200,2928745670,6840,6840,6840,6840,0
20231106,173100,2928745670,6840,6840,6840,6840,0
20231106,173000,2928745670,6840,6840,6840,6840,0
20231106,172900,2928745670,6840,6840,6840,6840,0
20231106,172800,2928745670,6840,6840,6840,6840,0
20231106,172700,2928745670,6840,6840,6840,6840,0
20231106,172600,2928745670,6840,6840,6840,6840,0
20231106,172500,2928745670,6840,6840,6840,6840,0
20231106,172400,2928745670,6840,6840,6840,6840,0
20231106,172300,2928745670,6840,6840,6840,6840,0
20231106,172200,2928745670,6840,6840,6840,6840,0
20231106,172100,2928745670,6840,6840,6840,6840,0
20231106,172000,2928745670,6840,6840,6840,6840,0
20231106,171900,2928745670,6840,6840,6840,6840,0
20231106,171800,2928745670,6840,6840,6840,6840,0
20231106,171700,2928745670,6840,6840,6840,6840,0
20231106,171600,2928745670,6840,6840,6840,6840,0
20231106,171500,2928745670,6840,6840,6840,6840,0
20231106,171400,2928745670,6840,6840,6840,6840,0
20231106,171300,2928745670,6840,6840,6840,6840,0
20231106,171200,2928745670,6840,6840,6840,6840,0
20231106,171100,2928745670,6840,6840,6840,6840,0
20231106,171000,2928745670,6840,6840,6840,6840,0
20231106,170900,2928745670,6840,6840,6840,6840,0
20231106,170800,2928745670,6840,6840,6840,6840,0
20231106,170700,2928745670,6840,6840,6840,6840,0
20231106,170600,2928745670,6840,6840,6840,6840,0
20231106,170500,2928745670,6840,6840,6840,6840,0
20231106,170400,2928745670,6840,6840,6840,6840,10485
20231106,170300,2928745670,6840,6840,6840,6840,0
20231106,170200,2928745670,6840,6840,6840,6840,0
20231106,170100,2928745670,6840,6840,6840,6840,0
20231106,170000,2928745670,6840,6840,6840,6840,0
20231106,165900,2928745670,6840,6840,6840,6840,0
20231106,165800,2928745670,6840,6840,6840,6840,0
20231106,165700,2928745670,6840,6840,6840,6840,0
20231106,165600,2928745670,6840,6840,6840,6840,0
20231106,165500,2928745670,6840,6840,6840,6840,0
20231106,165400,2928745670,6840,6840,6840,6840,0
20231106,165300,2928745670,6840,6840,6840,6840,0
20231106,165200,2928745670,6840,6840,6840,6840,0
20231106,165100,2928745670,6840,6840,6840,6840,0
20231106,165000,2928745670,6840,6840,6840,6840,0
20231106,164900,2928745670,6840,6840,6840,6840,0
20231106,164800,2928745670,6840,6840,6840,6840,0
20231106,164700,2928745670,6840,6840,6840,6840,0
20231106,164600,2928745670,6840,6840,6840,6840,0
20231106,164500,2928745670,6840,6840,6840,6840,0
20231106,164400,2928745670,6840,6840,6840,6840,0
20231106,164300,2928745670,6840,6840,6840,6840,0
20231106,164200,2928745670,6840,6840,6840,6840,0
20231106,164100,2928745670,6840,6840,6840,6840,0
20231106,164000,2928745670,6840,6840,6840,6840,0
20231106,163900,2928745670,6840,6840,6840,6840,0
20231106,163800,2928745670,6840,6840,6840,6840,0
20231106,163700,2928745670,6840,6840,6840,6840,0
20231106,163600,2928745670,6840,6840,6840,6840,0
20231106,163500,2928745670,6840,6840,6840,6840,0
20231106,163400,2928745670,6840,6840,6840,6840,10485
20231106,163300,2928745670,6840,6840,6840,6840,0
20231106,163200,2928745670,6840,6840,6840,6840,0
20231106,163100,2928745670,6840,6840,6840,6840,0
20231106,163000,2928745670,6840,6840,6840,6840,0
20231106,162900,2928745670,6840,6840,6840,6840,0
20231106,162800,2928745670,6840,6840,6840,6840,0
20231106,162700,2928745670,6840,6840,6840,6840,0
20231106,162600,2928745670,6840,6840,6840,6840,0
20231106,162500,2928745670,6840,6840,6840,6840,0
20231106,162400,2928745670,6840,6840,6840,6840,0
20231106,162300,2928745670,6840,6840,6840,6840,0
20231106,162200,2928745670,6840,6840,6840,6840,0
20231106,162100,2928745670,6840,6840,6840,6840,0
20231106,162000,2928745670,6840,6840,6840,6840,0
20231106,161900,2928745670,6840,6840,6840,6840,0
20231106,161800,2928745670,6840,6840,6840,6840,0
20231106,161700,2928745670,6840,6840,6840,6840,0
20231106,161600,2928745670,6840,6840,6840,6840,0
20231106,161500,2928745670,6840,6840,6840,6840,0
20231106,161400,2928745670,6840,6840,6840,6840,0
20231106,161300,2928745670,6840,6840,6840,6840,0
20231106,161200,2928745670,6840,6840,6840,6840,0
20231106,161100,2928745670,6840,6840,6840,6840,0
20231106,161000,2928745670,6840,6840,6840,6840,0
20231106,160900,2928745670,6840,6840,6840,6840,0
20231106,160800,2928745670,6840,6840,6840,6840,0
20231106,160700,2928745670,6840,6840,6840,6840,0
20231106,160600,2928745670,6840,6840,6840,6840,0
20231106,160500,2928745670,6840,6840,6840,6840,0
20231106,160400,2928745670,6840,6840,6840,6840,10485
20231106,160300,2928745670,6840,6840,6840,6840,0
20231106,160200,2928745670,6840,6840,6840,6840,0
20231106,160100,2928745670,6840,6840,6840,6840,0
20231106,160000,2928745670,6840,6840,6840,6840,0
20231106,155900,2928745670,6840,6840,6840,6840,0
20231106,155800,2928745670,6840,6840,6840,6840,0
20231106,155700,2928745670,6840,6840,6840,6840,0
20231106,155600,2928745670,6840,6840,6840,6840,0
20231106,155500,2928745670,6840,6840,6840,6840,0
20231106,155400,2928745670,6840,6840,6840,6840,0
20231106,155300,2928745670,6840,6840,6840,6840,0
20231106,155200,2928745670,6840,6840,6840,6840,0
20231106,155100,2928745670,6840,6840,6840,6840,0
20231106,155000,2928745670,6840,6840,6840,6840,0
20231106,154900,2928745670,6840,6840,6840,6840,0
20231106,154800,2928745670,6840,6840,6840,6840,0
20231106,154700,2928745670,6840,6840,6840,6840,0
20231106,154600,2928745670,6840,6840,6840,6840,0
20231106,154500,2928745670,6840,6840,6840,6840,0
20231106,154400,2928745670,6840,6840,6840,6840,0
20231106,154300,2928745670,6840,6840,6840,6840,0
20231106,154200,2928745670,6840,6840,6840,6840,0
20231106,154100,2928745670,6840,6840,6840,6840,0
20231106,154000,2928745670,6840,6840,6840,6840,0
20231106,153900,2928745670,6840,6840,6840,6840,0
20231106,153800,2928745670,6840,6840,6840,6840,0
20231106,153700,2928745670,6840,6840,6840,6840,0
20231106,153600,2928745670,6840,6840,6840,6840,0
20231106,153500,2928745670,6840,6840,6840,6840,0
20231106,153400,2928745670,6840,6840,6840,6840,10485
20231106,153300,2928745670,6840,6840,6840,6840,0
20231106,153200,2928745670,6840,6840,6840,6840,0
20231106,153100,2928745670,6840,6840,6840,6840,0
20231106,153000,2928745670,6840,6840,6840,6840,10485
20231106,152900,2857028270,6830,6830,6830,6830,0
20231106,152800,2857028270,6830,6830,6830,6830,0
20231106,152700,2857028270,6830,6830,6830,6830,0
20231106,152600,2857028270,6830,6830,6830,6830,0
20231106,152500,2857028270,6830,6830,6830,6830,0
20231106,152400,2857028270,6830,6830,6830,6830,0
20231106,152300,2857028270,6830,6830,6830,6830,0
20231106,152200,2857028270,6830,6830,6830,6830,0
20231106,152100,2857028270,6830,6830,6830,6830,0
20231106,152000,2857028270,6830,6830,6830,6830,0
20231106,151900,2857028270,6830,6810,6830,6810,573
20231106,151800,2853115320,6830,6830,6830,6830,4
20231106,151700,2853088000,6830,6830,6830,6830,0
20231106,151600,2853088000,6830,6830,6830,6830,73
20231106,151500,2852589410,6830,6830,6830,6820,302
20231106,151400,2850529750,6820,6810,6830,6810,770
20231106,151300,2845283010,6800,6810,6810,6800,309
20231106,151200,2843178790,6800,6800,6810,6800,7
20231106,151100,2843131180,6810,6800,6810,6790,56
20231106,151000,2842750430,6800,6790,6800,6780,1214
20231106,150900,2834513340,6800,6800,6800,6800,1
20231106,150800,2834506540,6800,6810,6810,6800,290
20231106,150700,2832534480,6800,6800,6810,6800,57
20231106,150600,2832146860,6810,6770,6810,6770,936
20231106,150500,2825790150,6770,6800,6800,6770,1252
20231106,150400,2817299000,6800,6810,6810,6800,103
20231106,150300,2816598570,6810,6790,6810,6780,1480
20231106,150200,2806548740,6820,6810,6820,6780,8724
20231106,150100,2747290700,6820,6820,6820,6810,1824
20231106,150000,2734867670,6820,6820,6820,6820,78
20231106,145900,2734335710,6820,6830,6830,6820,415
20231106,145800,2731504260,6830,6820,6830,6820,3029
20231106,145700,2710844160,6830,6830,6840,6820,391
20231106,145600,2708173820,6830,6830,6830,6830,210
20231106,145500,2706739520,6830,6840,6840,6830,978
20231106,145400,2700054550,6840,6840,6840,6840,113
20231106,145300,2699281630,6840,6830,6840,6820,2559
20231106,145200,2681793450,6830,6830,6830,6820,433
20231106,145100,2678838260,6820,6830,6830,6810,193
20231106,145000,2677520120,6810,6820,6830,6810,461
20231106,144900,2674375210,6820,6820,6820,6810,684
20231106,144800,2669710360,6800,6810,6810,6800,95
20231106,144700,2669063460,6810,6810,6820,6800,719
20231106,144600,2664167070,6810,6810,6810,6800,495
20231106,144500,2660796130,6810,6800,6810,6800,426
20231106,144400,2657899320,6790,6800,6800,6790,1259
20231106,144300,2649350610,6800,6800,6800,6800,4014
20231106,144200,2622055410,6810,6810,6810,6810,2
20231106,144100,2622041790,6810,6800,6810,6790,717
20231106,144000,2617166220,6800,6800,6800,6800,200
20231106,143900,2615806220,6800,6790,6800,6790,2000
20231106,143800,2602224220,6790,6800,6800,6790,1870
20231106,143700,2589519240,6800,6810,6810,6800,3589
20231106,143600,2565113940,6810,6800,6810,6800,2
20231106,143500,2565100330,6810,6820,6820,6810,465
20231106,143400,2561933670,6820,6810,6820,6810,1108
20231106,143300,2554388100,6800,6800,6800,6800,761
20231106,143200,2549213300,6800,6800,6800,6800,70
20231106,143100,2548737300,6810,6820,6820,6800,1566
20231106,143000,2538063220,6800,6810,6820,6800,237
20231106,142900,2536447630,6810,6820,6820,6800,802
20231106,142800,2530994000,6800,6820,6820,6800,2
20231106,142700,2530980380,6800,6810,6810,6800,1485
20231106,142600,2520867540,6810,6810,6810,6810,30
20231106,142500,2520663240,6820,6820,6820,6820,11
20231106,142400,2520588220,6810,6800,6810,6800,284
20231106,142300,2518654330,6800,6810,6810,6800,1326
20231106,142200,2509631260,6810,6810,6810,6810,645
20231106,142100,2505238810,6810,6810,6810,6810,250
20231106,142000,2503536310,6810,6820,6820,6810,1106
20231106,141900,2496004120,6810,6810,6810,6810,608
20231106,141800,2491863640,6810,6820,6820,6810,111
20231106,141700,2491107610,6820,6820,6820,6820,23
20231106,141600,2490950750,6810,6810,6830,6810,1471
20231106,141500,2480933220,6810,6820,6820,6810,1229
20231106,141400,2472553440,6820,6820,6820,6810,3460
20231106,141300,2448956960,6830,6830,6830,6830,0
20231106,141200,2448956960,6830,6820,6830,6820,502
20231106,141100,2445533310,6830,6830,6830,6820,826
20231106,141000,2439899930,6820,6820,6820,6820,814
20231106,140900,2434348450,6820,6830,6830,6820,1343
20231106,140800,2425185860,6820,6820,6820,6820,1020
20231106,140700,2418229460,6830,6830,6830,6830,10
20231106,140600,2418161160,6830,6820,6830,6820,1000
20231106,140500,2411336160,6820,6820,6820,6820,1520
20231106,140400,2400969760,6830,6830,6830,6830,92
20231106,140300,2400341400,6830,6830,6830,6830,4
20231106,140200,2400314080,6820,6820,6820,6820,20
20231106,140100,2400177680,6820,6820,6820,6820,293
20231106,140000,2398179420,6820,6820,6820,6820,537
20231106,135900,2394517080,6820,6820,6820,6820,20
20231106,135800,2394380680,6830,6830,6830,6830,210
20231106,135700,2392946380,6830,6830,6830,6830,35
20231106,135600,2392707330,6830,6820,6830,6820,30
20231106,135500,2392502630,6820,6820,6830,6820,228
20231106,135400,2390947660,6820,6820,6820,6820,1897
20231106,135300,2378010120,6820,6820,6820,6810,2034
20231106,135200,2364138440,6820,6820,6820,6820,14
20231106,135100,2364042960,6810,6810,6810,6810,689
20231106,135000,2359350870,6810,6810,6810,6810,20
20231106,134900,2359214670,6820,6820,6820,6820,0
20231106,134800,2359214670,6820,6820,6820,6820,1
20231106,134700,2359207850,6810,6810,6810,6810,34
20231106,134600,2358976310,6810,6810,6810,6810,0
20231106,134500,2358976310,6810,6820,6820,6810,181
20231106,134400,2357741920,6820,6820,6820,6820,128
20231106,134300,2356868960,6830,6820,6830,6820,21
20231106,134200,2356725730,6820,6820,6820,6820,0
20231106,134100,2356725730,6820,6820,6820,6810,221
20231106,134000,2355220520,6830,6810,6830,6810,311
20231106,133900,2353101370,6830,6830,6830,6830,0
20231106,133800,2353101370,6830,6810,6830,6810,149
20231106,133700,2352086520,6810,6830,6830,6810,601
20231106,133600,2347993690,6800,6830,6830,6800,1001
20231106,133500,2341180240,6820,6820,6830,6820,395
20231106,133400,2338486330,6820,6830,6830,6820,17
20231106,133300,2338370380,6810,6810,6820,6810,324
20231106,133200,2336163210,6830,6830,6830,6830,30
20231106,133100,2335958310,6820,6820,6820,6820,255
20231106,133000,2334219210,6810,6820,6820,6810,600
20231106,132900,2330131210,6820,6820,6820,6820,0
20231106,132800,2330131210,6820,6820,6820,6820,309
20231106,132700,2328023830,6810,6810,6810,6810,0
20231106,132600,2328023830,6810,6810,6820,6810,354
20231106,132500,2325612950,6810,6810,6810,6810,0
20231106,132400,2325612950,6810,6820,6820,6810,403
20231106,132300,2322868490,6810,6810,6810,6810,100
20231106,132200,2322187490,6800,6810,6810,6800,9475
20231106,132100,2257728800,6820,6820,6830,6820,477
20231106,132000,2254475650,6830,6830,6830,6830,11
20231106,131900,2254400520,6820,6820,6820,6820,82
20231106,131800,2253841280,6830,6830,6830,6830,150
20231106,131700,2252816780,6830,6820,6830,6820,482
20231106,131600,2249529530,6820,6820,6830,6820,41
20231106,131500,2249249660,6830,6830,6830,6830,0
20231106,131400,2249249660,6830,6820,6830,6820,291
20231106,131300,2247262530,6830,6830,6830,6830,101
20231106,131200,2246572700,6830,6830,6830,6830,510
20231106,131100,2243089400,6830,6810,6830,6810,16
20231106,131000,2242980420,6830,6810,6830,6810,22
20231106,130900,2242830580,6820,6820,6820,6820,986
20231106,130800,2236106060,6820,6810,6820,6810,260
20231106,130700,2234335360,6810,6810,6810,6810,85
20231106,130600,2233756510,6810,6810,6810,6810,300
20231106,130500,2231713510,6810,6810,6810,6810,225
20231106,130400,2230181260,6820,6820,6820,6820,2
20231106,130300,2230167620,6810,6810,6810,6810,2
20231106,130200,2230154000,6820,6820,6820,6820,0
20231106,130100,2230154000,6820,6820,6820,6820,111
20231106,130000,2229396980,6820,6810,6820,6810,2
20231106,125900,2229383350,6810,6820,6820,6810,64
20231106,125800,2228947370,6820,6820,6820,6820,0
20231106,125700,2228947370,6820,6820,6820,6820,60
20231106,125600,2228538170,6820,6820,6820,6820,50
20231106,125500,2228197170,6820,6820,6820,6820,50
20231106,125400,2227856170,6820,6820,6820,6820,0
20231106,125300,2227856170,6820,6810,6820,6810,6
20231106,125200,2227815300,6810,6810,6820,6810,381
20231106,125100,2225217030,6820,6810,6820,6810,698
20231106,125000,2220463630,6820,6810,6820,6810,2
20231106,124900,2220450000,6820,6810,6820,6800,227
20231106,124800,2218906320,6820,6820,6820,6820,25
20231106,124700,2218735820,6820,6820,6820,6820,1
20231106,124600,2218729000,6830,6830,6830,6830,0
20231106,124500,2218729000,6830,6820,6830,6820,1355
20231106,124400,2209487790,6810,6810,6810,6800,891
20231106,124300,2203420100,6800,6810,6810,6780,4
20231106,124200,2203392900,6780,6820,6820,6770,19
20231106,124100,2203264070,6760,6820,6820,6760,18183
20231106,124000,2079996980,6840,6840,6840,6840,1
20231106,123900,2079990140,6820,6820,6820,6820,121
20231106,123800,2079164920,6840,6840,6840,6840,5
20231106,123700,2079130720,6840,6840,6840,6840,0
20231106,123600,2079130720,6840,6840,6840,6840,1315
20231106,123500,2070136120,6840,6830,6840,6810,214
20231106,123400,2068678280,6810,6840,6840,6810,313
20231106,123300,2066540500,6830,6830,6840,6810,1895
20231106,123200,2053599630,6820,6820,6820,6810,1000
20231106,123100,2046780650,6830,6820,6830,6820,40
20231106,123000,2046507840,6830,6830,6830,6820,1074
20231106,122900,2039179120,6830,6830,6830,6820,347
20231106,122800,2036811110,6820,6820,6820,6820,0
20231106,122700,2036811110,6820,6820,6820,6820,0
20231106,122600,2036811110,6820,6820,6820,6820,5
20231106,122500,2036777010,6820,6830,6830,6820,100
20231106,122400,2036094970,6840,6840,6840,6840,0
20231106,122300,2036094970,6840,6820,6840,6810,12
20231106,122200,2036013170,6850,6850,6850,6850,60
20231106,122100,2035602170,6850,6840,6850,6840,1009
20231106,122000,2028694610,6850,6810,6850,6810,1767
20231106,121900,2016615620,6810,6810,6810,6810,1
20231106,121800,2016608810,6840,6840,6840,6840,0
20231106,121700,2016608810,6840,6800,6840,6800,104
20231106,121600,2015901520,6800,6830,6840,6800,4506
20231106,121500,1985247930,6840,6830,6840,6830,7
20231106,121400,1985200110,6840,6830,6840,6830,150
20231106,121300,1984175220,6830,6830,6830,6830,1
20231106,121200,1984168390,6810,6820,6820,6810,50
20231106,121100,1983827830,6830,6830,6830,6830,5
20231106,121000,1983793680,6840,6840,6840,6840,0
20231106,120900,1983793680,6840,6840,6840,6840,0
20231106,120800,1983793680,6840,6840,6840,6800,2072
20231106,120700,1969701980,6800,6830,6830,6800,2000
20231106,120600,1956080390,6840,6840,6840,6840,4
20231106,120500,1956053030,6850,6850,6850,6850,0
20231106,120400,1956053030,6850,6850,6850,6850,0
20231106,120300,1956053030,6850,6850,6850,6850,1
20231106,120200,1956046180,6840,6840,6840,6840,146
20231106,120100,1955047540,6840,6840,6840,6840,0
20231106,120000,1955047540,6840,6840,6840,6840,916
20231106,115900,1948782100,6810,6810,6810,6810,1000
20231106,115800,1941972100,6810,6810,6830,6810,2078
20231106,115700,1927818020,6810,6810,6810,6810,0
20231106,115600,1927818020,6810,6810,6810,6810,45
20231106,115500,1927511570,6810,6810,6810,6810,100
20231106,115400,1926830570,6810,6810,6810,6810,66
20231106,115300,1926381110,6830,6830,6830,6830,1
20231106,115200,1926374280,6810,6810,6810,6810,291
20231106,115100,1924392570,6810,6810,6810,6810,0
20231106,115000,1924392570,6810,6840,6840,6810,2311
20231106,114900,1908638090,6840,6840,6840,6840,1
20231106,114800,1908631250,6840,6840,6840,6840,0
20231106,114700,1908631250,6840,6840,6840,6840,0
20231106,114600,1908631250,6840,6840,6840,6840,25
20231106,114500,1908460250,6840,6840,6840,6840,1
20231106,114400,1908453410,6840,6840,6840,6810,2538
20231106,114300,1891166140,6840,6840,6840,6810,539
20231106,114200,1887495220,6840,6820,6840,6810,854
20231106,114100,1881679410,6840,6840,6840,6840,0
20231106,114000,1881679410,6840,6840,6840,6840,0
20231106,113900,1881679410,6840,6830,6840,6830,63
20231106,113800,1881249110,6840,6830,6840,6830,28
20231106,113700,1881057670,6820,6810,6820,6810,350
20231106,113600,1878670740,6820,6820,6820,6820,363
20231106,113500,1876195080,6820,6820,6820,6820,500
20231106,113400,1872785080,6830,6830,6830,6830,261
20231106,113300,1871002450,6830,6830,6830,6830,41
20231106,113200,1870722420,6840,6840,6840,6840,2
20231106,113100,1870708740,6830,6820,6830,6820,1331
20231106,113000,1861618870,6810,6800,6820,6800,71
20231106,112900,1861135650,6800,6810,6820,6800,1952
20231106,112800,1847844110,6810,6810,6810,6810,2130
20231106,112700,1833338810,6830,6830,6830,6830,1
20231106,112600,1833331980,6810,6810,6830,6810,1013
20231106,112500,1826433430,6810,6810,6810,6810,0
20231106,112400,1826433430,6810,6830,6830,6810,3290
20231106,112300,1803968620,6840,6840,6840,6840,11
20231106,112200,1803893380,6840,6830,6840,6830,212
20231106,112100,1802445410,6840,6830,6840,6830,9
20231106,112000,1802383930,6840,6820,6840,6820,76
20231106,111900,1801865590,6840,6810,6840,6810,5
20231106,111800,1801831480,6810,6820,6820,6810,1314
20231106,111700,1792873000,6830,6840,6840,6830,221
20231106,111600,1791363520,6850,6850,6850,6850,0
20231106,111500,1791363520,6850,6850,6850,6850,873
20231106,111400,1785383470,6850,6810,6850,6810,16
20231106,111300,1785274470,6810,6810,6810,6810,1227
20231106,111200,1776918600,6810,6810,6810,6800,1210
20231106,111100,1768680600,6810,6810,6830,6810,211
20231106,111000,1767239690,6820,6820,6820,6810,1489
20231106,110900,1757095090,6820,6820,6820,6820,40
20231106,110800,1756822290,6820,6830,6830,6820,191
20231106,110700,1755519060,6820,6820,6820,6820,292
20231106,110600,1753527620,6860,6800,6860,6800,10602
20231106,110500,1681433840,6800,6800,6800,6790,4153
20231106,110400,1653209480,6800,6830,6830,6800,12204
20231106,110300,1570176590,6820,6860,6860,6820,678
20231106,110200,1565550570,6830,6830,6830,6830,101
20231106,110100,1564860740,6820,6870,6870,6820,1488
20231106,110000,1554704100,6880,6880,6880,6880,2
20231106,105900,1554690340,6820,6840,6840,6820,14777
20231106,105800,1453763270,6850,6850,6860,6850,2340
20231106,105700,1437734170,6850,6860,6860,6850,1845
20231106,105600,1425084080,6870,6870,6870,6870,1
20231106,105500,1425077210,6870,6870,6870,6870,1842
20231106,105400,1412422670,6880,6880,6880,6880,0
20231106,105300,1412422670,6880,6880,6880,6880,650
20231106,105200,1407950670,6880,6880,6880,6880,50
20231106,105100,1407606670,6880,6880,6880,6870,100
20231106,105000,1406918720,6880,6880,6880,6880,106
20231106,104900,1406189440,6870,6860,6880,6860,330
20231106,104800,1403924020,6860,6860,6870,6860,482
20231106,104700,1400616970,6870,6870,6890,6870,1015
20231106,104600,1393643900,6870,6870,6870,6870,1
20231106,104500,1393637030,6860,6860,6860,6860,0
20231106,104400,1393637030,6860,6860,6890,6860,1342
20231106,104300,1384400880,6890,6870,6890,6870,3190
20231106,104200,1362423820,6890,6850,6890,6850,3352
20231106,104100,1339433150,6850,6850,6850,6850,1
20231106,104000,1339426300,6840,6840,6850,6840,313
20231106,103900,1337283690,6850,6850,6850,6840,1596
20231106,103800,1326351890,6840,6900,6900,6840,22766
20231106,103700,1170002330,6890,6900,6910,6880,2170
20231106,103600,1155042430,6880,6900,6910,6870,7298
20231106,103500,1104776120,6900,6900,6920,6880,4070
20231106,103400,1076707490,6900,6920,6920,6880,10118
20231106,103300,1006965360,6900,6900,6920,6870,15510
20231106,103200,899918790,6900,6870,6900,6850,5395
20231106,103100,862805290,6850,6830,6870,6830,10928
20231106,103000,787946090,6830,6830,6840,6830,21
20231106,102900,787802560,6830,6830,6830,6830,11
20231106,102800,787727430,6820,6840,6840,6820,516
20231106,102700,784206540,6830,6830,6830,6830,2172
20231106,102600,769371780,6840,6850,6850,6840,628
20231106,102500,765075960,6840,6830,6840,6830,459
20231106,102400,761940460,6830,6810,6830,6810,987
20231106,102300,755212050,6810,6810,6810,6810,2242
20231106,102200,739944030,6810,6810,6810,6810,4023
20231106,102100,712547400,6820,6820,6820,6820,7833
20231106,102000,659126340,6830,6830,6830,6830,50
20231106,101900,658784840,6820,6820,6820,6820,0
20231106,101800,658784840,6820,6820,6820,6820,0
20231106,101700,658784840,6820,6810,6820,6810,4098
20231106,101600,630855790,6810,6810,6810,6810,1085
20231106,101500,623466940,6810,6820,6820,6810,230
20231106,101400,621900340,6810,6810,6810,6810,21
20231106,101300,621757330,6810,6810,6810,6810,23
20231106,101200,621600700,6810,6810,6810,6810,400
20231106,101100,618876700,6810,6810,6810,6810,102
20231106,101000,618182080,6800,6810,6810,6800,4304
20231106,100900,588874460,6810,6810,6820,6810,903
20231106,100800,582724930,6810,6830,6830,6810,3118
20231106,100700,561468170,6830,6830,6830,6820,248
20231106,100600,559776330,6820,6820,6820,6820,1888
20231106,100500,546900170,6810,6820,6820,6810,5962
20231106,100400,506265000,6820,6830,6830,6820,705
20231106,100300,501453900,6830,6830,6830,6830,414
20231106,100200,498626280,6820,6820,6820,6820,4346
20231106,100100,468986560,6830,6830,6830,6830,870
20231106,100000,463044460,6830,6830,6830,6830,0
20231106,095900,463044460,6830,6820,6830,6820,235
20231106,095800,461440760,6820,6820,6820,6820,61
20231106,095700,461024740,6820,6820,6820,6820,520
20231106,095600,457478340,6830,6830,6830,6830,193
20231106,095500,456160150,6830,6830,6830,6830,674
20231106,095400,451556730,6830,6850,6850,6820,957
20231106,095300,445025600,6830,6850,6850,6830,301
20231106,095200,442963770,6850,6840,6850,6840,81
20231106,095100,442409590,6860,6860,6860,6860,41
20231106,095000,442128330,6860,6840,6860,6840,2501
20231106,094900,425000950,6840,6840,6840,6840,110
20231106,094800,424248550,6840,6840,6840,6840,108
20231106,094700,423509830,6840,6820,6840,6820,204
20231106,094600,422118510,6820,6820,6820,6820,498
20231106,094500,418722150,6810,6810,6810,6810,0
20231106,094400,418722150,6810,6810,6810,6810,0
20231106,094300,418722150,6810,6840,6840,6810,356
20231106,094200,416294370,6810,6850,6850,6810,1105
20231106,094100,408760370,6850,6840,6850,6830,852
20231106,094000,402937530,6840,6840,6840,6830,1027
20231106,093900,395920500,6840,6810,6840,6810,7717
20231106,093800,343243920,6820,6830,6830,6820,926
20231106,093700,336920380,6830,6840,6840,6820,305
20231106,093600,334838860,6830,6840,6840,6830,1417
20231106,093500,325160640,6840,6830,6840,6830,181
20231106,093400,323923600,6850,6850,6850,6850,4
20231106,093300,323896200,6840,6860,6860,6840,499
20231106,093200,320481720,6860,6860,6860,6860,546
20231106,093100,316736160,6860,6850,6860,6850,741
20231106,093000,311660300,6850,6850,6850,6850,151
20231106,092900,310625950,6840,6840,6840,6840,30
20231106,092800,310420750,6840,6850,6850,6840,120
20231106,092700,309599450,6840,6830,6840,6830,2549
20231106,092600,292183830,6830,6840,6840,6830,1829
20231106,092500,279684910,6840,6840,6840,6840,320
20231106,092400,277496110,6840,6840,6840,6830,763
20231106,092300,272281190,6840,6840,6840,6840,125
20231106,092200,271426190,6830,6840,6840,6830,230
20231106,092100,269854110,6840,6870,6870,6840,18
20231106,092000,269730930,6870,6830,6870,6830,1622
20231106,091900,258642490,6830,6800,6830,6800,311
20231106,091800,256518690,6800,6820,6830,6800,1736
20231106,091700,244679410,6820,6790,6820,6780,694
20231106,091600,239961870,6780,6790,6790,6780,31
20231106,091500,239751590,6780,6790,6790,6780,8206
20231106,091400,184046710,6780,6810,6810,6780,20
20231106,091300,183910540,6820,6810,6820,6810,439
20231106,091200,180917960,6810,6810,6810,6810,699
20231106,091100,176157770,6780,6770,6780,6770,1012
20231106,091000,169296530,6770,6780,6800,6760,3561
20231106,090900,145197300,6780,6800,6800,6770,2958
20231106,090800,125150660,6800,6800,6810,6800,672
20231106,090700,120577730,6810,6810,6810,6800,506
20231106,090600,117133940,6810,6800,6810,6770,1359
20231106,090500,107907340,6800,6790,6800,6790,640
20231106,090400,103558410,6770,6800,6800,6760,4527
20231106,090300,72899780,6800,6800,6830,6790,1680
20231106,090200,61474510,6810,6810,6810,6800,1379
20231106,090100,52086860,6840,6850,6850,6810,112
20231106,090000,51320210,6800,6890,6890,6800,7389