KissMeData/036670/min/candle-20231120.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231120,191200,110026940,6960,6960,6960,6960,700
20231120,191100,110026940,6960,6960,6960,6960,0
20231120,191000,110026940,6960,6960,6960,6960,0
20231120,190900,110026940,6960,6960,6960,6960,0
20231120,190800,110026940,6960,6960,6960,6960,0
20231120,190700,110026940,6960,6960,6960,6960,0
20231120,190600,110026940,6960,6960,6960,6960,0
20231120,190500,110026940,6960,6960,6960,6960,0
20231120,190400,110026940,6960,6960,6960,6960,0
20231120,190300,110026940,6960,6960,6960,6960,0
20231120,190200,110026940,6960,6960,6960,6960,0
20231120,190100,110026940,6960,6960,6960,6960,0
20231120,190000,110026940,6960,6960,6960,6960,0
20231120,185900,110026940,6960,6960,6960,6960,0
20231120,185800,110026940,6960,6960,6960,6960,0
20231120,185700,110026940,6960,6960,6960,6960,0
20231120,185600,110026940,6960,6960,6960,6960,0
20231120,185500,110026940,6960,6960,6960,6960,0
20231120,185400,110026940,6960,6960,6960,6960,0
20231120,185300,110026940,6960,6960,6960,6960,0
20231120,185200,110026940,6960,6960,6960,6960,0
20231120,185100,110026940,6960,6960,6960,6960,0
20231120,185000,110026940,6960,6960,6960,6960,0
20231120,184900,110026940,6960,6960,6960,6960,0
20231120,184800,110026940,6960,6960,6960,6960,0
20231120,184700,110026940,6960,6960,6960,6960,0
20231120,184600,110026940,6960,6960,6960,6960,0
20231120,184500,110026940,6960,6960,6960,6960,0
20231120,184400,110026940,6960,6960,6960,6960,0
20231120,184300,110026940,6960,6960,6960,6960,0
20231120,184200,110026940,6960,6960,6960,6960,700
20231120,184100,110026940,6960,6960,6960,6960,0
20231120,184000,110026940,6960,6960,6960,6960,0
20231120,183900,110026940,6960,6960,6960,6960,0
20231120,183800,110026940,6960,6960,6960,6960,0
20231120,183700,110026940,6960,6960,6960,6960,0
20231120,183600,110026940,6960,6960,6960,6960,0
20231120,183500,110026940,6960,6960,6960,6960,0
20231120,183400,110026940,6960,6960,6960,6960,0
20231120,183300,110026940,6960,6960,6960,6960,0
20231120,183200,110026940,6960,6960,6960,6960,0
20231120,183100,110026940,6960,6960,6960,6960,0
20231120,183000,110026940,6960,6960,6960,6960,0
20231120,182900,110026940,6960,6960,6960,6960,0
20231120,182800,110026940,6960,6960,6960,6960,0
20231120,182700,110026940,6960,6960,6960,6960,0
20231120,182600,110026940,6960,6960,6960,6960,0
20231120,182500,110026940,6960,6960,6960,6960,0
20231120,182400,110026940,6960,6960,6960,6960,0
20231120,182300,110026940,6960,6960,6960,6960,0
20231120,182200,110026940,6960,6960,6960,6960,0
20231120,182100,110026940,6960,6960,6960,6960,0
20231120,182000,110026940,6960,6960,6960,6960,0
20231120,181900,110026940,6960,6960,6960,6960,0
20231120,181800,110026940,6960,6960,6960,6960,0
20231120,181700,110026940,6960,6960,6960,6960,0
20231120,181600,110026940,6960,6960,6960,6960,0
20231120,181500,110026940,6960,6960,6960,6960,0
20231120,181400,110026940,6960,6960,6960,6960,0
20231120,181300,110026940,6960,6960,6960,6960,0
20231120,181200,110026940,6960,6960,6960,6960,700
20231120,181100,110026940,6960,6960,6960,6960,0
20231120,181000,110026940,6960,6960,6960,6960,0
20231120,180900,110026940,6960,6960,6960,6960,0
20231120,180800,110026940,6960,6960,6960,6960,0
20231120,180700,110026940,6960,6960,6960,6960,0
20231120,180600,110026940,6960,6960,6960,6960,0
20231120,180500,110026940,6960,6960,6960,6960,0
20231120,180400,110026940,6960,6960,6960,6960,0
20231120,180300,110026940,6960,6960,6960,6960,0
20231120,180200,110026940,6960,6960,6960,6960,0
20231120,180100,110026940,6960,6960,6960,6960,0
20231120,180000,110026940,6960,6960,6960,6960,0
20231120,175900,110026940,6960,6960,6960,6960,0
20231120,175800,110026940,6960,6960,6960,6960,0
20231120,175700,110026940,6960,6960,6960,6960,0
20231120,175600,110026940,6960,6960,6960,6960,0
20231120,175500,110026940,6960,6960,6960,6960,0
20231120,175400,110026940,6960,6960,6960,6960,0
20231120,175300,110026940,6960,6960,6960,6960,0
20231120,175200,110026940,6960,6960,6960,6960,0
20231120,175100,110026940,6960,6960,6960,6960,0
20231120,175000,110026940,6960,6960,6960,6960,0
20231120,174900,110026940,6960,6960,6960,6960,0
20231120,174800,110026940,6960,6960,6960,6960,0
20231120,174700,110026940,6960,6960,6960,6960,0
20231120,174600,110026940,6960,6960,6960,6960,0
20231120,174500,110026940,6960,6960,6960,6960,0
20231120,174400,110026940,6960,6960,6960,6960,0
20231120,174300,110026940,6960,6960,6960,6960,0
20231120,174200,110026940,6960,6960,6960,6960,700
20231120,174100,110026940,6960,6960,6960,6960,0
20231120,174000,110026940,6960,6960,6960,6960,0
20231120,173900,110026940,6960,6960,6960,6960,0
20231120,173800,110026940,6960,6960,6960,6960,0
20231120,173700,110026940,6960,6960,6960,6960,0
20231120,173600,110026940,6960,6960,6960,6960,0
20231120,173500,110026940,6960,6960,6960,6960,0
20231120,173400,110026940,6960,6960,6960,6960,0
20231120,173300,110026940,6960,6960,6960,6960,0
20231120,173200,110026940,6960,6960,6960,6960,0
20231120,173100,110026940,6960,6960,6960,6960,0
20231120,173000,110026940,6960,6960,6960,6960,0
20231120,172900,110026940,6960,6960,6960,6960,0
20231120,172800,110026940,6960,6960,6960,6960,0
20231120,172700,110026940,6960,6960,6960,6960,0
20231120,172600,110026940,6960,6960,6960,6960,0
20231120,172500,110026940,6960,6960,6960,6960,0
20231120,172400,110026940,6960,6960,6960,6960,0
20231120,172300,110026940,6960,6960,6960,6960,0
20231120,172200,110026940,6960,6960,6960,6960,0
20231120,172100,110026940,6960,6960,6960,6960,0
20231120,172000,110026940,6960,6960,6960,6960,0
20231120,171900,110026940,6960,6960,6960,6960,0
20231120,171800,110026940,6960,6960,6960,6960,0
20231120,171700,110026940,6960,6960,6960,6960,0
20231120,171600,110026940,6960,6960,6960,6960,0
20231120,171500,110026940,6960,6960,6960,6960,0
20231120,171400,110026940,6960,6960,6960,6960,0
20231120,171300,110026940,6960,6960,6960,6960,0
20231120,171200,110026940,6960,6960,6960,6960,700
20231120,171100,110026940,6960,6960,6960,6960,0
20231120,171000,110026940,6960,6960,6960,6960,0
20231120,170900,110026940,6960,6960,6960,6960,0
20231120,170800,110026940,6960,6960,6960,6960,0
20231120,170700,110026940,6960,6960,6960,6960,0
20231120,170600,110026940,6960,6960,6960,6960,0
20231120,170500,110026940,6960,6960,6960,6960,0
20231120,170400,110026940,6960,6960,6960,6960,0
20231120,170300,110026940,6960,6960,6960,6960,0
20231120,170200,110026940,6960,6960,6960,6960,0
20231120,170100,110026940,6960,6960,6960,6960,0
20231120,170000,110026940,6960,6960,6960,6960,0
20231120,165900,110026940,6960,6960,6960,6960,0
20231120,165800,110026940,6960,6960,6960,6960,0
20231120,165700,110026940,6960,6960,6960,6960,0
20231120,165600,110026940,6960,6960,6960,6960,0
20231120,165500,110026940,6960,6960,6960,6960,0
20231120,165400,110026940,6960,6960,6960,6960,0
20231120,165300,110026940,6960,6960,6960,6960,0
20231120,165200,110026940,6960,6960,6960,6960,0
20231120,165100,110026940,6960,6960,6960,6960,0
20231120,165000,110026940,6960,6960,6960,6960,0
20231120,164900,110026940,6960,6960,6960,6960,0
20231120,164800,110026940,6960,6960,6960,6960,0
20231120,164700,110026940,6960,6960,6960,6960,0
20231120,164600,110026940,6960,6960,6960,6960,0
20231120,164500,110026940,6960,6960,6960,6960,0
20231120,164400,110026940,6960,6960,6960,6960,0
20231120,164300,110026940,6960,6960,6960,6960,0
20231120,164200,110026940,6960,6960,6960,6960,700
20231120,164100,110026940,6960,6960,6960,6960,0
20231120,164000,110026940,6960,6960,6960,6960,0
20231120,163900,110026940,6960,6960,6960,6960,0
20231120,163800,110026940,6960,6960,6960,6960,0
20231120,163700,110026940,6960,6960,6960,6960,0
20231120,163600,110026940,6960,6960,6960,6960,0
20231120,163500,110026940,6960,6960,6960,6960,0
20231120,163400,110026940,6960,6960,6960,6960,0
20231120,163300,110026940,6960,6960,6960,6960,0
20231120,163200,110026940,6960,6960,6960,6960,0
20231120,163100,110026940,6960,6960,6960,6960,0
20231120,163000,110026940,6960,6960,6960,6960,0
20231120,162900,110026940,6960,6960,6960,6960,0
20231120,162800,110026940,6960,6960,6960,6960,0
20231120,162700,110026940,6960,6960,6960,6960,0
20231120,162600,110026940,6960,6960,6960,6960,0
20231120,162500,110026940,6960,6960,6960,6960,0
20231120,162400,110026940,6960,6960,6960,6960,0
20231120,162300,110026940,6960,6960,6960,6960,0
20231120,162200,110026940,6960,6960,6960,6960,0
20231120,162100,110026940,6960,6960,6960,6960,0
20231120,162000,110026940,6960,6960,6960,6960,0
20231120,161900,110026940,6960,6960,6960,6960,0
20231120,161800,110026940,6960,6960,6960,6960,0
20231120,161700,110026940,6960,6960,6960,6960,0
20231120,161600,110026940,6960,6960,6960,6960,0
20231120,161500,110026940,6960,6960,6960,6960,0
20231120,161400,110026940,6960,6960,6960,6960,0
20231120,161300,110026940,6960,6960,6960,6960,0
20231120,161200,110026940,6960,6960,6960,6960,700
20231120,161100,110026940,6960,6960,6960,6960,0
20231120,161000,110026940,6960,6960,6960,6960,0
20231120,160900,110026940,6960,6960,6960,6960,0
20231120,160800,110026940,6960,6960,6960,6960,0
20231120,160700,110026940,6960,6960,6960,6960,0
20231120,160600,110026940,6960,6960,6960,6960,0
20231120,160500,110026940,6960,6960,6960,6960,0
20231120,160400,110026940,6960,6960,6960,6960,0
20231120,160300,110026940,6960,6960,6960,6960,0
20231120,160200,110026940,6960,6960,6960,6960,0
20231120,160100,110026940,6960,6960,6960,6960,0
20231120,160000,110026940,6960,6960,6960,6960,0
20231120,155900,110026940,6960,6960,6960,6960,0
20231120,155800,110026940,6960,6960,6960,6960,0
20231120,155700,110026940,6960,6960,6960,6960,0
20231120,155600,110026940,6960,6960,6960,6960,0
20231120,155500,110026940,6960,6960,6960,6960,0
20231120,155400,110026940,6960,6960,6960,6960,0
20231120,155300,110026940,6960,6960,6960,6960,0
20231120,155200,110026940,6960,6960,6960,6960,0
20231120,155100,110026940,6960,6960,6960,6960,0
20231120,155000,110026940,6960,6960,6960,6960,0
20231120,154900,110026940,6960,6960,6960,6960,0
20231120,154800,110026940,6960,6960,6960,6960,0
20231120,154700,110026940,6960,6960,6960,6960,0
20231120,154600,110026940,6960,6960,6960,6960,0
20231120,154500,110026940,6960,6960,6960,6960,0
20231120,154400,110026940,6960,6960,6960,6960,0
20231120,154300,110026940,6960,6960,6960,6960,0
20231120,154200,110026940,6960,6960,6960,6960,700
20231120,154100,110026940,6960,6960,6960,6960,0
20231120,154000,110026940,6960,6960,6960,6960,0
20231120,153900,110026940,6960,6960,6960,6960,0
20231120,153800,110026940,6960,6960,6960,6960,0
20231120,153700,110026940,6960,6960,6960,6960,0
20231120,153600,110026940,6960,6960,6960,6960,0
20231120,153500,110026940,6960,6960,6960,6960,0
20231120,153400,110026940,6960,6960,6960,6960,0
20231120,153300,110026940,6960,6960,6960,6960,0
20231120,153200,110026940,6960,6960,6960,6960,0
20231120,153100,110026940,6960,6960,6960,6960,0
20231120,153000,110026940,6960,6960,6960,6960,700
20231120,152900,105154940,6990,6990,6990,6990,0
20231120,152800,105154940,6990,6990,6990,6990,0
20231120,152700,105154940,6990,6990,6990,6990,0
20231120,152600,105154940,6990,6990,6990,6990,0
20231120,152500,105154940,6990,6990,6990,6990,0
20231120,152400,105154940,6990,6990,6990,6990,0
20231120,152300,105154940,6990,6990,6990,6990,0
20231120,152200,105154940,6990,6990,6990,6990,0
20231120,152100,105154940,6990,6990,6990,6990,0
20231120,152000,105154940,6990,6990,6990,6990,0
20231120,151900,105154940,6990,6990,6990,6990,0
20231120,151800,105154940,6990,6990,6990,6990,2
20231120,151700,105140960,6990,6990,6990,6990,0
20231120,151600,105140960,6990,6990,6990,6990,12
20231120,151500,105057080,6990,6990,6990,6990,0
20231120,151400,105057080,6990,6990,6990,6990,0
20231120,151300,105057080,6990,6990,6990,6990,0
20231120,151200,105057080,6990,6990,6990,6990,5
20231120,151100,105022130,6990,6990,6990,6990,2
20231120,151000,105008150,6990,6990,6990,6990,1
20231120,150900,105001160,6990,6990,6990,6990,0
20231120,150800,105001160,6990,7000,7000,6990,11
20231120,150700,104924260,6990,6990,6990,6990,0
20231120,150600,104924260,6990,6990,6990,6990,0
20231120,150500,104924260,6990,6990,6990,6990,0
20231120,150400,104924260,6990,6990,6990,6990,0
20231120,150300,104924260,6990,6990,6990,6990,0
20231120,150200,104924260,6990,6990,6990,6990,2
20231120,150100,104910280,7000,7000,7000,7000,0
20231120,150000,104910280,7000,7000,7000,7000,0
20231120,145900,104910280,7000,7000,7000,7000,0
20231120,145800,104910280,7000,7000,7000,7000,0
20231120,145700,104910280,7000,7000,7000,7000,3
20231120,145600,104889280,7000,7000,7000,7000,0
20231120,145500,104889280,7000,7000,7000,7000,18
20231120,145400,104763280,7000,7000,7000,7000,0
20231120,145300,104763280,7000,7000,7000,7000,0
20231120,145200,104763280,7000,7000,7000,7000,0
20231120,145100,104763280,7000,7000,7000,7000,2
20231120,145000,104749280,7000,7000,7000,7000,24
20231120,144900,104581280,7000,7000,7000,7000,24
20231120,144800,104413280,7000,7000,7000,7000,3
20231120,144700,104392280,7000,7000,7000,7000,0
20231120,144600,104392280,7000,7000,7000,7000,0
20231120,144500,104392280,7000,7000,7000,7000,0
20231120,144400,104392280,7000,7000,7000,7000,0
20231120,144300,104392280,7000,7000,7000,7000,0
20231120,144200,104392280,7000,7000,7000,7000,0
20231120,144100,104392280,7000,7000,7000,7000,0
20231120,144000,104392280,7000,7000,7000,7000,0
20231120,143900,104392280,7000,7000,7000,7000,0
20231120,143800,104392280,7000,7000,7000,7000,0
20231120,143700,104392280,7000,7000,7000,7000,0
20231120,143600,104392280,7000,7000,7000,7000,0
20231120,143500,104392280,7000,7000,7000,7000,0
20231120,143400,104392280,7000,7000,7000,7000,0
20231120,143300,104392280,7000,7000,7000,7000,17
20231120,143200,104273280,7000,7000,7000,7000,0
20231120,143100,104273280,7000,7000,7000,7000,0
20231120,143000,104273280,7000,7000,7000,7000,0
20231120,142900,104273280,7000,6970,7000,6970,2
20231120,142800,104259310,6960,6970,6970,6960,20
20231120,142700,104120060,7000,7000,7000,7000,0
20231120,142600,104120060,7000,7000,7000,7000,0
20231120,142500,104120060,7000,7000,7000,7000,0
20231120,142400,104120060,7000,7000,7000,7000,0
20231120,142300,104120060,7000,7000,7000,7000,0
20231120,142200,104120060,7000,7000,7000,7000,0
20231120,142100,104120060,7000,7000,7000,7000,0
20231120,142000,104120060,7000,7000,7000,7000,0
20231120,141900,104120060,7000,7000,7000,7000,0
20231120,141800,104120060,7000,7000,7000,7000,0
20231120,141700,104120060,7000,7000,7000,7000,0
20231120,141600,104120060,7000,7000,7000,7000,0
20231120,141500,104120060,7000,7000,7000,7000,0
20231120,141400,104120060,7000,7000,7000,7000,0
20231120,141300,104120060,7000,7000,7000,7000,0
20231120,141200,104120060,7000,7000,7000,7000,0
20231120,141100,104120060,7000,6960,7000,6960,2
20231120,141000,104106100,6950,6950,6950,6950,0
20231120,140900,104106100,6950,6950,6950,6950,0
20231120,140800,104106100,6950,6950,6950,6950,0
20231120,140700,104106100,6950,6950,6950,6950,0
20231120,140600,104106100,6950,6950,6950,6950,0
20231120,140500,104106100,6950,6950,6950,6950,0
20231120,140400,104106100,6950,6950,6950,6950,0
20231120,140300,104106100,6950,6950,6950,6950,0
20231120,140200,104106100,6950,6950,6950,6950,0
20231120,140100,104106100,6950,6950,6950,6950,0
20231120,140000,104106100,6950,6950,6950,6950,0
20231120,135900,104106100,6950,6950,6950,6950,34
20231120,135800,103869800,6950,6990,6990,6950,1028
20231120,135700,96714860,7000,7000,7000,7000,0
20231120,135600,96714860,7000,7000,7000,7000,0
20231120,135500,96714860,7000,7000,7000,7000,0
20231120,135400,96714860,7000,7000,7000,7000,0
20231120,135300,96714860,7000,7000,7000,7000,0
20231120,135200,96714860,7000,7000,7000,7000,0
20231120,135100,96714860,7000,7000,7000,7000,0
20231120,135000,96714860,7000,7000,7000,7000,0
20231120,134900,96714860,7000,7000,7000,7000,2
20231120,134800,96700860,7000,7000,7000,7000,0
20231120,134700,96700860,7000,7000,7000,7000,0
20231120,134600,96700860,7000,7000,7000,7000,0
20231120,134500,96700860,7000,7000,7000,7000,3
20231120,134400,96679860,6990,6990,6990,6990,0
20231120,134300,96679860,6990,6990,6990,6990,0
20231120,134200,96679860,6990,7000,7000,6990,16
20231120,134100,96568010,7000,7000,7000,7000,33
20231120,134000,96337010,7000,7000,7000,7000,0
20231120,133900,96337010,7000,7000,7000,7000,0
20231120,133800,96337010,7000,7000,7000,7000,0
20231120,133700,96337010,7000,7000,7000,7000,0
20231120,133600,96337010,7000,7000,7000,7000,0
20231120,133500,96337010,7000,7000,7000,7000,10
20231120,133400,96267010,7000,7000,7000,7000,0
20231120,133300,96267010,7000,7000,7000,7000,5
20231120,133200,96232010,7000,7000,7000,7000,0
20231120,133100,96232010,7000,7000,7000,7000,0
20231120,133000,96232010,7000,7000,7000,7000,0
20231120,132900,96232010,7000,7000,7000,7000,33
20231120,132800,96001010,7000,7000,7000,7000,22
20231120,132700,95847010,7000,7000,7000,7000,0
20231120,132600,95847010,7000,7000,7000,7000,0
20231120,132500,95847010,7000,7000,7000,7000,0
20231120,132400,95847010,7000,7000,7000,7000,0
20231120,132300,95847010,7000,7000,7000,7000,2
20231120,132200,95833010,7000,7000,7000,7000,0
20231120,132100,95833010,7000,7000,7000,7000,1
20231120,132000,95826010,7000,7000,7000,7000,10
20231120,131900,95756010,7000,6990,7000,6990,723
20231120,131800,90695110,6990,6990,6990,6990,0
20231120,131700,90695110,6990,6990,6990,6990,0
20231120,131600,90695110,6990,6990,6990,6990,0
20231120,131500,90695110,6990,6990,6990,6990,0
20231120,131400,90695110,6990,6990,6990,6990,0
20231120,131300,90695110,6990,6990,6990,6990,0
20231120,131200,90695110,6990,6990,6990,6990,0
20231120,131100,90695110,6990,6990,6990,6990,0
20231120,131000,90695110,6990,6990,6990,6990,0
20231120,130900,90695110,6990,6990,6990,6990,4
20231120,130800,90667150,6990,6990,6990,6990,0
20231120,130700,90667150,6990,6990,6990,6990,70
20231120,130600,90177850,6990,6990,6990,6990,3
20231120,130500,90156880,6990,6990,6990,6990,0
20231120,130400,90156880,6990,6990,6990,6990,0
20231120,130300,90156880,6990,6990,6990,6990,3
20231120,130200,90135910,6990,6990,6990,6990,0
20231120,130100,90135910,6990,6990,6990,6990,2
20231120,130000,90121930,6990,6990,6990,6990,0
20231120,125900,90121930,6990,6990,6990,6990,0
20231120,125800,90121930,6990,6990,6990,6990,0
20231120,125700,90121930,6990,6990,6990,6990,0
20231120,125600,90121930,6990,6990,6990,6990,0
20231120,125500,90121930,6990,6990,6990,6990,1
20231120,125400,90114940,6990,6990,6990,6990,0
20231120,125300,90114940,6990,6990,6990,6990,0
20231120,125200,90114940,6990,6990,6990,6990,1
20231120,125100,90107950,6990,6990,6990,6990,3
20231120,125000,90086980,6970,6970,6970,6970,0
20231120,124900,90086980,6970,6970,6970,6970,0
20231120,124800,90086980,6970,6970,6970,6970,0
20231120,124700,90086980,6970,6970,6970,6970,14
20231120,124600,89989400,6980,6980,6980,6980,56
20231120,124500,89598520,6990,6990,6990,6990,3
20231120,124400,89577550,6990,6990,6990,6990,0
20231120,124300,89577550,6990,6990,6990,6990,0
20231120,124200,89577550,6990,6990,6990,6990,0
20231120,124100,89577550,6990,6990,6990,6990,1
20231120,124000,89570560,6990,6990,6990,6990,0
20231120,123900,89570560,6990,6990,6990,6990,1
20231120,123800,89563570,6990,6990,6990,6990,0
20231120,123700,89563570,6990,6990,6990,6990,2
20231120,123600,89549590,6990,6990,6990,6990,5
20231120,123500,89514640,6990,6990,6990,6990,0
20231120,123400,89514640,6990,6990,6990,6990,2
20231120,123300,89500660,6990,6990,6990,6990,0
20231120,123200,89500660,6990,6990,6990,6990,0
20231120,123100,89500660,6990,6990,6990,6990,0
20231120,123000,89500660,6990,6990,6990,6990,1
20231120,122900,89493670,6990,6990,6990,6990,0
20231120,122800,89493670,6990,6990,6990,6990,2
20231120,122700,89479690,6990,6990,6990,6990,0
20231120,122600,89479690,6990,6990,6990,6990,0
20231120,122500,89479690,6990,6990,6990,6990,0
20231120,122400,89479690,6990,6990,6990,6990,0
20231120,122300,89479690,6990,6990,6990,6990,1
20231120,122200,89472700,7000,7000,7000,7000,0
20231120,122100,89472700,7000,7000,7000,7000,2
20231120,122000,89458700,7000,7000,7000,7000,0
20231120,121900,89458700,7000,7000,7000,7000,0
20231120,121800,89458700,7000,7000,7000,7000,0
20231120,121700,89458700,7000,7000,7000,7000,2
20231120,121600,89444700,7000,7000,7000,7000,0
20231120,121500,89444700,7000,7000,7000,7000,0
20231120,121400,89444700,7000,7000,7000,7000,0
20231120,121300,89444700,7000,7000,7000,7000,0
20231120,121200,89444700,7000,7000,7000,7000,0
20231120,121100,89444700,7000,7000,7000,7000,0
20231120,121000,89444700,7000,7000,7000,7000,0
20231120,120900,89444700,7000,7000,7000,7000,0
20231120,120800,89444700,7000,7000,7000,7000,0
20231120,120700,89444700,7000,7000,7000,7000,0
20231120,120600,89444700,7000,7000,7000,7000,0
20231120,120500,89444700,7000,7000,7000,7000,0
20231120,120400,89444700,7000,7000,7000,7000,0
20231120,120300,89444700,7000,7000,7000,7000,0
20231120,120200,89444700,7000,7000,7000,7000,0
20231120,120100,89444700,7000,7000,7000,7000,0
20231120,120000,89444700,7000,7000,7000,7000,1
20231120,115900,89437700,7000,7000,7000,7000,0
20231120,115800,89437700,7000,7000,7000,7000,1
20231120,115700,89430700,6990,6990,6990,6990,0
20231120,115600,89430700,6990,6990,6990,6990,0
20231120,115500,89430700,6990,6990,6990,6990,24
20231120,115400,89262940,6990,6990,6990,6990,76
20231120,115300,88731700,7000,7000,7000,7000,0
20231120,115200,88731700,7000,7000,7000,7000,0
20231120,115100,88731700,7000,7000,7000,7000,0
20231120,115000,88731700,7000,7000,7000,7000,0
20231120,114900,88731700,7000,7000,7000,7000,0
20231120,114800,88731700,7000,7000,7000,7000,0
20231120,114700,88731700,7000,7000,7000,7000,15
20231120,114600,88626700,7000,7000,7000,7000,0
20231120,114500,88626700,7000,7000,7000,7000,0
20231120,114400,88626700,7000,7000,7000,7000,0
20231120,114300,88626700,7000,7000,7000,7000,0
20231120,114200,88626700,7000,7000,7000,7000,0
20231120,114100,88626700,7000,7000,7000,7000,0
20231120,114000,88626700,7000,7000,7000,7000,0
20231120,113900,88626700,7000,7000,7000,7000,10
20231120,113800,88556700,7000,7000,7000,7000,0
20231120,113700,88556700,7000,7000,7000,7000,50
20231120,113600,88206700,7000,7000,7000,7000,0
20231120,113500,88206700,7000,7000,7000,7000,0
20231120,113400,88206700,7000,7000,7000,7000,0
20231120,113300,88206700,7000,7000,7000,7000,0
20231120,113200,88206700,7000,7000,7000,7000,0
20231120,113100,88206700,7000,7000,7000,7000,0
20231120,113000,88206700,7000,7000,7000,7000,0
20231120,112900,88206700,7000,7000,7000,7000,0
20231120,112800,88206700,7000,7000,7000,7000,0
20231120,112700,88206700,7000,7000,7000,7000,0
20231120,112600,88206700,7000,7000,7000,7000,1
20231120,112500,88199700,7000,6990,7000,6990,2
20231120,112400,88185710,6960,6960,6960,6960,0
20231120,112300,88185710,6960,6960,6960,6960,0
20231120,112200,88185710,6960,6980,6980,6960,56
20231120,112100,87795520,7000,6980,7000,6980,2
20231120,112000,87781540,6960,6960,6960,6960,0
20231120,111900,87781540,6960,6960,6960,6960,0
20231120,111800,87781540,6960,6960,6960,6960,0
20231120,111700,87781540,6960,6960,6960,6960,0
20231120,111600,87781540,6960,6960,6960,6960,0
20231120,111500,87781540,6960,6960,6960,6960,0
20231120,111400,87781540,6960,6960,6960,6960,0
20231120,111300,87781540,6960,6960,6960,6960,0
20231120,111200,87781540,6960,6960,6960,6960,0
20231120,111100,87781540,6960,6960,6960,6960,0
20231120,111000,87781540,6960,6960,6960,6960,0
20231120,110900,87781540,6960,6960,6960,6960,0
20231120,110800,87781540,6960,6960,6960,6960,0
20231120,110700,87781540,6960,6960,6960,6960,0
20231120,110600,87781540,6960,6970,6970,6960,56
20231120,110500,87391680,7000,7000,7000,7000,0
20231120,110400,87391680,7000,7000,7000,7000,0
20231120,110300,87391680,7000,7000,7000,7000,0
20231120,110200,87391680,7000,7000,7000,7000,0
20231120,110100,87391680,7000,7000,7000,7000,0
20231120,110000,87391680,7000,7000,7000,7000,0
20231120,105900,87391680,7000,7000,7000,7000,8
20231120,105800,87335680,7000,7000,7000,7000,0
20231120,105700,87335680,7000,7000,7000,7000,0
20231120,105600,87335680,7000,7000,7000,7000,0
20231120,105500,87335680,7000,7000,7000,7000,0
20231120,105400,87335680,7000,7000,7000,7000,0
20231120,105300,87335680,7000,7000,7000,7000,0
20231120,105200,87335680,7000,7000,7000,7000,0
20231120,105100,87335680,7000,7000,7000,7000,0
20231120,105000,87335680,7000,7000,7000,7000,0
20231120,104900,87335680,7000,7000,7000,7000,0
20231120,104800,87335680,7000,7000,7000,7000,0
20231120,104700,87335680,7000,7000,7000,7000,50
20231120,104600,86985680,7000,6990,7000,6990,60
20231120,104500,86565690,6960,6960,6960,6960,0
20231120,104400,86565690,6960,6990,6990,6960,61
20231120,104300,86140360,6990,6990,6990,6990,0
20231120,104200,86140360,6990,6990,6990,6990,10
20231120,104100,86070460,6990,6990,6990,6990,4
20231120,104000,86042500,6950,6950,6950,6950,0
20231120,103900,86042500,6950,6950,6950,6950,0
20231120,103800,86042500,6950,6950,6950,6950,0
20231120,103700,86042500,6950,6950,6950,6950,0
20231120,103600,86042500,6950,6950,6950,6950,0
20231120,103500,86042500,6950,6980,6980,6950,66
20231120,103400,85582900,6980,6980,6980,6980,20
20231120,103300,85443300,7000,6950,7000,6950,330
20231120,103200,83149280,6950,6950,6950,6950,0
20231120,103100,83149280,6950,6950,6950,6950,15
20231120,103000,83045030,6950,6950,6950,6950,5
20231120,102900,83010280,6950,6950,6950,6950,671
20231120,102800,78346830,6950,6950,6950,6950,0
20231120,102700,78346830,6950,6950,6950,6950,0
20231120,102600,78346830,6950,6950,6950,6950,0
20231120,102500,78346830,6950,6950,6950,6950,0
20231120,102400,78346830,6950,6950,6950,6950,0
20231120,102300,78346830,6950,6950,6950,6950,0
20231120,102200,78346830,6950,6980,6980,6950,188
20231120,102100,77039150,6980,6980,6980,6980,0
20231120,102000,77039150,6980,6980,6980,6980,0
20231120,101900,77039150,6980,6980,6980,6980,0
20231120,101800,77039150,6980,6970,6980,6970,957
20231120,101700,70359560,6980,6980,6980,6980,0
20231120,101600,70359560,6980,6980,6980,6980,0
20231120,101500,70359560,6980,6980,6980,6980,100
20231120,101400,69661560,6980,6980,6980,6980,998
20231120,101300,62695520,6970,6970,6970,6970,6
20231120,101200,62653700,6970,6970,6970,6970,2
20231120,101100,62639760,6960,6960,6960,6960,0
20231120,101000,62639760,6960,6960,6960,6960,0
20231120,100900,62639760,6960,6960,6960,6960,0
20231120,100800,62639760,6960,6960,6960,6960,2
20231120,100700,62625840,6950,6950,6950,6950,0
20231120,100600,62625840,6950,6950,6950,6950,1
20231120,100500,62618890,6950,6950,6950,6950,2
20231120,100400,62604990,6950,6950,6950,6950,39
20231120,100300,62333940,6950,6950,6950,6950,20
20231120,100200,62194940,6950,6950,6950,6950,0
20231120,100100,62194940,6950,6950,6950,6950,0
20231120,100000,62194940,6950,6950,6950,6950,3
20231120,095900,62174090,6950,6950,6950,6950,0
20231120,095800,62174090,6950,6950,6950,6950,1
20231120,095700,62167140,6950,6950,6950,6950,0
20231120,095600,62167140,6950,6950,6950,6950,10
20231120,095500,62097640,6950,6950,6950,6950,6
20231120,095400,62055940,6950,6940,6950,6940,702
20231120,095300,57177600,6940,6930,6940,6930,702
20231120,095200,52307570,6930,6930,6930,6930,184
20231120,095100,51032450,6930,6930,6930,6930,0
20231120,095000,51032450,6930,6930,6930,6930,0
20231120,094900,51032450,6930,6930,6930,6930,12
20231120,094800,50949290,6930,6930,6930,6930,0
20231120,094700,50949290,6930,6930,6930,6930,1
20231120,094600,50942360,6930,6940,6940,6930,33
20231120,094500,50713480,6940,6940,6940,6940,658
20231120,094400,46146960,6940,6940,6940,6940,0
20231120,094300,46146960,6940,6940,6940,6940,0
20231120,094200,46146960,6940,6940,6940,6940,0
20231120,094100,46146960,6940,6940,6940,6940,3
20231120,094000,46126140,6950,6950,6950,6950,0
20231120,093900,46126140,6950,7000,7000,6950,1557
20231120,093800,35294890,7010,7010,7010,7010,0
20231120,093700,35294890,7010,7010,7010,7010,2
20231120,093600,35280870,7010,7010,7010,7010,5
20231120,093500,35245820,7010,7010,7010,7010,0
20231120,093400,35245820,7010,7010,7010,7010,0
20231120,093300,35245820,7010,7010,7010,7010,0
20231120,093200,35245820,7010,7010,7010,7010,2
20231120,093100,35231800,6990,7000,7000,6990,25
20231120,093000,35056860,7000,7000,7000,7000,0
20231120,092900,35056860,7000,7000,7000,7000,0
20231120,092800,35056860,7000,7000,7000,7000,0
20231120,092700,35056860,7000,7000,7000,7000,0
20231120,092600,35056860,7000,7000,7000,7000,0
20231120,092500,35056860,7000,7000,7000,7000,0
20231120,092400,35056860,7000,7000,7000,7000,0
20231120,092300,35056860,7000,7000,7000,7000,0
20231120,092200,35056860,7000,7000,7000,7000,0
20231120,092100,35056860,7000,7000,7000,7000,0
20231120,092000,35056860,7000,7000,7000,7000,33
20231120,091900,34825860,6990,6990,6990,6990,0
20231120,091800,34825860,6990,6990,6990,6990,36
20231120,091700,34574220,6990,6990,6990,6990,12
20231120,091600,34490340,6980,6980,6980,6980,112
20231120,091500,33708580,6980,6980,6980,6980,123
20231120,091400,32850040,6980,6980,6980,6980,0
20231120,091300,32850040,6980,6980,6980,6980,34
20231120,091200,32612720,6980,6970,6980,6970,37
20231120,091100,32354530,6970,6970,6970,6970,242
20231120,091000,30667790,6960,6960,6970,6960,506
20231120,090900,27145680,6950,6950,6950,6950,650
20231120,090800,22628180,6960,6960,6960,6960,0
20231120,090700,22628180,6960,6960,6960,6960,60
20231120,090600,22210580,6960,6960,6960,6960,7
20231120,090500,22161860,6960,6970,6970,6960,3002
20231120,090400,1266940,6970,6970,6970,6970,0
20231120,090300,1266940,6970,6970,6970,6970,0
20231120,090200,1266940,6970,6970,6970,6970,4
20231120,090100,1239060,6970,6970,6970,6970,18
20231120,090000,1113600,6960,6960,6960,6960,160