KissMeData/092460/min/candle-20241113.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241113,195900,712085820,6910,6910,6910,6910,1733
20241113,195800,712085820,6910,6910,6910,6910,0
20241113,195700,712085820,6910,6910,6910,6910,0
20241113,195600,712085820,6910,6910,6910,6910,0
20241113,195500,712085820,6910,6910,6910,6910,0
20241113,195400,712085820,6910,6910,6910,6910,0
20241113,195300,712085820,6910,6910,6910,6910,0
20241113,195200,712085820,6910,6910,6910,6910,0
20241113,195100,712085820,6910,6910,6910,6910,0
20241113,195000,712085820,6910,6910,6910,6910,0
20241113,194900,712085820,6910,6910,6910,6910,0
20241113,194800,712085820,6910,6910,6910,6910,0
20241113,194700,712085820,6910,6910,6910,6910,0
20241113,194600,712085820,6910,6910,6910,6910,0
20241113,194500,712085820,6910,6910,6910,6910,0
20241113,194400,712085820,6910,6910,6910,6910,0
20241113,194300,712085820,6910,6910,6910,6910,0
20241113,194200,712085820,6910,6910,6910,6910,0
20241113,194100,712085820,6910,6910,6910,6910,0
20241113,194000,712085820,6910,6910,6910,6910,0
20241113,193900,712085820,6910,6910,6910,6910,0
20241113,193800,712085820,6910,6910,6910,6910,0
20241113,193700,712085820,6910,6910,6910,6910,0
20241113,193600,712085820,6910,6910,6910,6910,0
20241113,193500,712085820,6910,6910,6910,6910,0
20241113,193400,712085820,6910,6910,6910,6910,0
20241113,193300,712085820,6910,6910,6910,6910,0
20241113,193200,712085820,6910,6910,6910,6910,0
20241113,193100,712085820,6910,6910,6910,6910,0
20241113,193000,712085820,6910,6910,6910,6910,0
20241113,192900,712085820,6910,6910,6910,6910,1733
20241113,192800,712085820,6910,6910,6910,6910,0
20241113,192700,712085820,6910,6910,6910,6910,0
20241113,192600,712085820,6910,6910,6910,6910,0
20241113,192500,712085820,6910,6910,6910,6910,0
20241113,192400,712085820,6910,6910,6910,6910,0
20241113,192300,712085820,6910,6910,6910,6910,0
20241113,192200,712085820,6910,6910,6910,6910,0
20241113,192100,712085820,6910,6910,6910,6910,0
20241113,192000,712085820,6910,6910,6910,6910,0
20241113,191900,712085820,6910,6910,6910,6910,0
20241113,191800,712085820,6910,6910,6910,6910,0
20241113,191700,712085820,6910,6910,6910,6910,0
20241113,191600,712085820,6910,6910,6910,6910,0
20241113,191500,712085820,6910,6910,6910,6910,0
20241113,191400,712085820,6910,6910,6910,6910,0
20241113,191300,712085820,6910,6910,6910,6910,0
20241113,191200,712085820,6910,6910,6910,6910,0
20241113,191100,712085820,6910,6910,6910,6910,0
20241113,191000,712085820,6910,6910,6910,6910,0
20241113,190900,712085820,6910,6910,6910,6910,0
20241113,190800,712085820,6910,6910,6910,6910,0
20241113,190700,712085820,6910,6910,6910,6910,0
20241113,190600,712085820,6910,6910,6910,6910,0
20241113,190500,712085820,6910,6910,6910,6910,0
20241113,190400,712085820,6910,6910,6910,6910,0
20241113,190300,712085820,6910,6910,6910,6910,0
20241113,190200,712085820,6910,6910,6910,6910,0
20241113,190100,712085820,6910,6910,6910,6910,0
20241113,190000,712085820,6910,6910,6910,6910,0
20241113,185900,712085820,6910,6910,6910,6910,1733
20241113,185800,712085820,6910,6910,6910,6910,0
20241113,185700,712085820,6910,6910,6910,6910,0
20241113,185600,712085820,6910,6910,6910,6910,0
20241113,185500,712085820,6910,6910,6910,6910,0
20241113,185400,712085820,6910,6910,6910,6910,0
20241113,185300,712085820,6910,6910,6910,6910,0
20241113,185200,712085820,6910,6910,6910,6910,0
20241113,185100,712085820,6910,6910,6910,6910,0
20241113,185000,712085820,6910,6910,6910,6910,0
20241113,184900,712085820,6910,6910,6910,6910,0
20241113,184800,712085820,6910,6910,6910,6910,0
20241113,184700,712085820,6910,6910,6910,6910,0
20241113,184600,712085820,6910,6910,6910,6910,0
20241113,184500,712085820,6910,6910,6910,6910,0
20241113,184400,712085820,6910,6910,6910,6910,0
20241113,184300,712085820,6910,6910,6910,6910,0
20241113,184200,712085820,6910,6910,6910,6910,0
20241113,184100,712085820,6910,6910,6910,6910,0
20241113,184000,712085820,6910,6910,6910,6910,0
20241113,183900,712085820,6910,6910,6910,6910,0
20241113,183800,712085820,6910,6910,6910,6910,0
20241113,183700,712085820,6910,6910,6910,6910,0
20241113,183600,712085820,6910,6910,6910,6910,0
20241113,183500,712085820,6910,6910,6910,6910,0
20241113,183400,712085820,6910,6910,6910,6910,0
20241113,183300,712085820,6910,6910,6910,6910,0
20241113,183200,712085820,6910,6910,6910,6910,0
20241113,183100,712085820,6910,6910,6910,6910,0
20241113,183000,712085820,6910,6910,6910,6910,0
20241113,182900,712085820,6910,6910,6910,6910,1733
20241113,182800,712085820,6910,6910,6910,6910,0
20241113,182700,712085820,6910,6910,6910,6910,0
20241113,182600,712085820,6910,6910,6910,6910,0
20241113,182500,712085820,6910,6910,6910,6910,0
20241113,182400,712085820,6910,6910,6910,6910,0
20241113,182300,712085820,6910,6910,6910,6910,0
20241113,182200,712085820,6910,6910,6910,6910,0
20241113,182100,712085820,6910,6910,6910,6910,0
20241113,182000,712085820,6910,6910,6910,6910,0
20241113,181900,712085820,6910,6910,6910,6910,0
20241113,181800,712085820,6910,6910,6910,6910,0
20241113,181700,712085820,6910,6910,6910,6910,0
20241113,181600,712085820,6910,6910,6910,6910,0
20241113,181500,712085820,6910,6910,6910,6910,0
20241113,181400,712085820,6910,6910,6910,6910,0
20241113,181300,712085820,6910,6910,6910,6910,0
20241113,181200,712085820,6910,6910,6910,6910,0
20241113,181100,712085820,6910,6910,6910,6910,0
20241113,181000,712085820,6910,6910,6910,6910,0
20241113,180900,712085820,6910,6910,6910,6910,0
20241113,180800,712085820,6910,6910,6910,6910,0
20241113,180700,712085820,6910,6910,6910,6910,0
20241113,180600,712085820,6910,6910,6910,6910,0
20241113,180500,712085820,6910,6910,6910,6910,0
20241113,180400,712085820,6910,6910,6910,6910,0
20241113,180300,712085820,6910,6910,6910,6910,0
20241113,180200,712085820,6910,6910,6910,6910,0
20241113,180100,712085820,6910,6910,6910,6910,0
20241113,180000,712085820,6910,6910,6910,6910,0
20241113,175900,712085820,6910,6910,6910,6910,1733
20241113,175800,712085820,6910,6910,6910,6910,0
20241113,175700,712085820,6910,6910,6910,6910,0
20241113,175600,712085820,6910,6910,6910,6910,0
20241113,175500,712085820,6910,6910,6910,6910,0
20241113,175400,712085820,6910,6910,6910,6910,0
20241113,175300,712085820,6910,6910,6910,6910,0
20241113,175200,712085820,6910,6910,6910,6910,0
20241113,175100,712085820,6910,6910,6910,6910,0
20241113,175000,712085820,6910,6910,6910,6910,0
20241113,174900,712085820,6910,6910,6910,6910,0
20241113,174800,712085820,6910,6910,6910,6910,0
20241113,174700,712085820,6910,6910,6910,6910,0
20241113,174600,712085820,6910,6910,6910,6910,0
20241113,174500,712085820,6910,6910,6910,6910,0
20241113,174400,712085820,6910,6910,6910,6910,0
20241113,174300,712085820,6910,6910,6910,6910,0
20241113,174200,712085820,6910,6910,6910,6910,0
20241113,174100,712085820,6910,6910,6910,6910,0
20241113,174000,712085820,6910,6910,6910,6910,0
20241113,173900,712085820,6910,6910,6910,6910,0
20241113,173800,712085820,6910,6910,6910,6910,0
20241113,173700,712085820,6910,6910,6910,6910,0
20241113,173600,712085820,6910,6910,6910,6910,0
20241113,173500,712085820,6910,6910,6910,6910,0
20241113,173400,712085820,6910,6910,6910,6910,0
20241113,173300,712085820,6910,6910,6910,6910,0
20241113,173200,712085820,6910,6910,6910,6910,0
20241113,173100,712085820,6910,6910,6910,6910,0
20241113,173000,712085820,6910,6910,6910,6910,0
20241113,172900,712085820,6910,6910,6910,6910,1733
20241113,172800,712085820,6910,6910,6910,6910,0
20241113,172700,712085820,6910,6910,6910,6910,0
20241113,172600,712085820,6910,6910,6910,6910,0
20241113,172500,712085820,6910,6910,6910,6910,0
20241113,172400,712085820,6910,6910,6910,6910,0
20241113,172300,712085820,6910,6910,6910,6910,0
20241113,172200,712085820,6910,6910,6910,6910,0
20241113,172100,712085820,6910,6910,6910,6910,0
20241113,172000,712085820,6910,6910,6910,6910,0
20241113,171900,712085820,6910,6910,6910,6910,0
20241113,171800,712085820,6910,6910,6910,6910,0
20241113,171700,712085820,6910,6910,6910,6910,0
20241113,171600,712085820,6910,6910,6910,6910,0
20241113,171500,712085820,6910,6910,6910,6910,0
20241113,171400,712085820,6910,6910,6910,6910,0
20241113,171300,712085820,6910,6910,6910,6910,0
20241113,171200,712085820,6910,6910,6910,6910,0
20241113,171100,712085820,6910,6910,6910,6910,0
20241113,171000,712085820,6910,6910,6910,6910,0
20241113,170900,712085820,6910,6910,6910,6910,0
20241113,170800,712085820,6910,6910,6910,6910,0
20241113,170700,712085820,6910,6910,6910,6910,0
20241113,170600,712085820,6910,6910,6910,6910,0
20241113,170500,712085820,6910,6910,6910,6910,0
20241113,170400,712085820,6910,6910,6910,6910,0
20241113,170300,712085820,6910,6910,6910,6910,0
20241113,170200,712085820,6910,6910,6910,6910,0
20241113,170100,712085820,6910,6910,6910,6910,0
20241113,170000,712085820,6910,6910,6910,6910,0
20241113,165900,712085820,6910,6910,6910,6910,1733
20241113,165800,712085820,6910,6910,6910,6910,0
20241113,165700,712085820,6910,6910,6910,6910,0
20241113,165600,712085820,6910,6910,6910,6910,0
20241113,165500,712085820,6910,6910,6910,6910,0
20241113,165400,712085820,6910,6910,6910,6910,0
20241113,165300,712085820,6910,6910,6910,6910,0
20241113,165200,712085820,6910,6910,6910,6910,0
20241113,165100,712085820,6910,6910,6910,6910,0
20241113,165000,712085820,6910,6910,6910,6910,0
20241113,164900,712085820,6910,6910,6910,6910,0
20241113,164800,712085820,6910,6910,6910,6910,0
20241113,164700,712085820,6910,6910,6910,6910,0
20241113,164600,712085820,6910,6910,6910,6910,0
20241113,164500,712085820,6910,6910,6910,6910,0
20241113,164400,712085820,6910,6910,6910,6910,0
20241113,164300,712085820,6910,6910,6910,6910,0
20241113,164200,712085820,6910,6910,6910,6910,0
20241113,164100,712085820,6910,6910,6910,6910,0
20241113,164000,712085820,6910,6910,6910,6910,0
20241113,163900,712085820,6910,6910,6910,6910,0
20241113,163800,712085820,6910,6910,6910,6910,0
20241113,163700,712085820,6910,6910,6910,6910,0
20241113,163600,712085820,6910,6910,6910,6910,0
20241113,163500,712085820,6910,6910,6910,6910,0
20241113,163400,712085820,6910,6910,6910,6910,0
20241113,163300,712085820,6910,6910,6910,6910,0
20241113,163200,712085820,6910,6910,6910,6910,0
20241113,163100,712085820,6910,6910,6910,6910,0
20241113,163000,712085820,6910,6910,6910,6910,0
20241113,162900,712085820,6910,6910,6910,6910,1733
20241113,162800,712085820,6910,6910,6910,6910,0
20241113,162700,712085820,6910,6910,6910,6910,0
20241113,162600,712085820,6910,6910,6910,6910,0
20241113,162500,712085820,6910,6910,6910,6910,0
20241113,162400,712085820,6910,6910,6910,6910,0
20241113,162300,712085820,6910,6910,6910,6910,0
20241113,162200,712085820,6910,6910,6910,6910,0
20241113,162100,712085820,6910,6910,6910,6910,0
20241113,162000,712085820,6910,6910,6910,6910,0
20241113,161900,712085820,6910,6910,6910,6910,0
20241113,161800,712085820,6910,6910,6910,6910,0
20241113,161700,712085820,6910,6910,6910,6910,0
20241113,161600,712085820,6910,6910,6910,6910,0
20241113,161500,712085820,6910,6910,6910,6910,0
20241113,161400,712085820,6910,6910,6910,6910,0
20241113,161300,712085820,6910,6910,6910,6910,0
20241113,161200,712085820,6910,6910,6910,6910,0
20241113,161100,712085820,6910,6910,6910,6910,0
20241113,161000,712085820,6910,6910,6910,6910,0
20241113,160900,712085820,6910,6910,6910,6910,0
20241113,160800,712085820,6910,6910,6910,6910,0
20241113,160700,712085820,6910,6910,6910,6910,0
20241113,160600,712085820,6910,6910,6910,6910,0
20241113,160500,712085820,6910,6910,6910,6910,0
20241113,160400,712085820,6910,6910,6910,6910,0
20241113,160300,712085820,6910,6910,6910,6910,0
20241113,160200,712085820,6910,6910,6910,6910,0
20241113,160100,712085820,6910,6910,6910,6910,0
20241113,160000,712085820,6910,6910,6910,6910,0
20241113,155900,712085820,6910,6910,6910,6910,1733
20241113,155800,712085820,6910,6910,6910,6910,0
20241113,155700,712085820,6910,6910,6910,6910,0
20241113,155600,712085820,6910,6910,6910,6910,0
20241113,155500,712085820,6910,6910,6910,6910,0
20241113,155400,712085820,6910,6910,6910,6910,0
20241113,155300,712085820,6910,6910,6910,6910,0
20241113,155200,712085820,6910,6910,6910,6910,0
20241113,155100,712085820,6910,6910,6910,6910,0
20241113,155000,712085820,6910,6910,6910,6910,0
20241113,154900,712085820,6910,6910,6910,6910,0
20241113,154800,712085820,6910,6910,6910,6910,0
20241113,154700,712085820,6910,6910,6910,6910,0
20241113,154600,712085820,6910,6910,6910,6910,0
20241113,154500,712085820,6910,6910,6910,6910,0
20241113,154400,712085820,6910,6910,6910,6910,0
20241113,154300,712085820,6910,6910,6910,6910,0
20241113,154200,712085820,6910,6910,6910,6910,0
20241113,154100,712085820,6910,6910,6910,6910,0
20241113,154000,712085820,6910,6910,6910,6910,0
20241113,153900,712085820,6910,6910,6910,6910,0
20241113,153800,712085820,6910,6910,6910,6910,0
20241113,153700,712085820,6910,6910,6910,6910,0
20241113,153600,712085820,6910,6910,6910,6910,0
20241113,153500,712085820,6910,6910,6910,6910,0
20241113,153400,712085820,6910,6910,6910,6910,0
20241113,153300,712085820,6910,6910,6910,6910,0
20241113,153200,712085820,6910,6910,6910,6910,0
20241113,153100,712085820,6910,6910,6910,6910,0
20241113,153000,712085820,6910,6910,6910,6910,1733
20241113,152900,700110790,6910,6910,6910,6910,0
20241113,152800,700110790,6910,6910,6910,6910,0
20241113,152700,700110790,6910,6910,6910,6910,0
20241113,152600,700110790,6910,6910,6910,6910,0
20241113,152500,700110790,6910,6910,6910,6910,0
20241113,152400,700110790,6910,6910,6910,6910,0
20241113,152300,700110790,6910,6910,6910,6910,0
20241113,152200,700110790,6910,6910,6910,6910,0
20241113,152100,700110790,6910,6910,6910,6910,0
20241113,152000,700110790,6910,6910,6910,6910,0
20241113,151900,700110790,6910,6880,6910,6880,518
20241113,151800,696537230,6880,6880,6890,6880,14
20241113,151700,696440900,6890,6880,6890,6880,1116
20241113,151600,688762800,6890,6880,6890,6880,52
20241113,151500,688405030,6870,6870,6870,6870,36
20241113,151400,688157710,6870,6870,6870,6870,10
20241113,151300,688089010,6890,6890,6890,6890,1000
20241113,151200,681199010,6890,6890,6890,6890,148
20241113,151100,680179290,6900,6900,6900,6900,200
20241113,151000,678799290,6900,6900,6900,6900,60
20241113,150900,678385290,6910,6910,6910,6910,0
20241113,150800,678385290,6910,6910,6910,6910,0
20241113,150700,678385290,6910,6910,6910,6910,1
20241113,150600,678378380,6860,6870,6870,6860,608
20241113,150500,674206160,6920,6920,6920,6920,2
20241113,150400,674192320,6930,6930,6930,6930,0
20241113,150300,674192320,6930,6930,6930,6930,0
20241113,150200,674192320,6930,6930,6930,6930,50
20241113,150100,673845820,6930,6930,6930,6930,20
20241113,150000,673707220,6880,6860,6930,6860,112
20241113,145900,672936910,6860,6850,6860,6850,436
20241113,145800,669945990,6860,6860,6860,6860,126
20241113,145700,669081630,6860,6860,6860,6860,155
20241113,145600,668018330,6860,6860,6860,6860,0
20241113,145500,668018330,6860,6860,6860,6860,250
20241113,145400,666303330,6880,6880,6880,6880,0
20241113,145300,666303330,6880,6880,6880,6880,0
20241113,145200,666303330,6880,6880,6880,6880,1
20241113,145100,666296450,6880,6870,6880,6860,74
20241113,145000,665788640,6870,6880,6880,6870,72
20241113,144900,665293780,6890,6870,6890,6870,270
20241113,144800,663434480,6870,6870,6870,6870,50
20241113,144700,663090980,6890,6890,6890,6890,68
20241113,144600,662622460,6860,6900,6900,6860,350
20241113,144500,660216450,6920,6920,6920,6920,145
20241113,144400,659213050,6910,6910,6910,6910,0
20241113,144300,659213050,6910,6910,6910,6910,0
20241113,144200,659213050,6910,6910,6910,6910,99
20241113,144100,658528960,6920,6920,6920,6920,202
20241113,144000,657131120,6920,6920,6920,6920,0
20241113,143900,657131120,6920,6920,6920,6920,0
20241113,143800,657131120,6920,6920,6920,6920,134
20241113,143700,656203840,6920,6920,6920,6920,100
20241113,143600,655511840,6920,6920,6920,6920,1
20241113,143500,655504920,6910,6910,6910,6910,0
20241113,143400,655504920,6910,6910,6910,6910,0
20241113,143300,655504920,6910,6910,6910,6910,201
20241113,143200,654116010,6930,6940,6940,6930,5
20241113,143100,654081320,6960,6960,6960,6960,11
20241113,143000,654004760,6910,6910,6910,6910,0
20241113,142900,654004760,6910,6980,6980,6910,8
20241113,142800,653948990,6970,6900,6970,6900,1428
20241113,142700,644025380,6900,6910,6910,6900,97
20241113,142600,643355980,6910,6910,6910,6910,0
20241113,142500,643355980,6910,6910,6910,6910,0
20241113,142400,643355980,6910,6910,6910,6910,0
20241113,142300,643355980,6910,6910,6910,6910,0
20241113,142200,643355980,6910,6900,6910,6900,15
20241113,142100,643252470,6910,6910,6910,6910,0
20241113,142000,643252470,6910,6910,6910,6910,1
20241113,141900,643245560,6910,6910,6910,6910,0
20241113,141800,643245560,6910,6910,6910,6910,0
20241113,141700,643245560,6910,6900,6910,6900,1533
20241113,141600,632667670,6890,6890,6890,6890,38
20241113,141500,632405850,6890,6890,6890,6890,0
20241113,141400,632405850,6890,6890,6890,6890,0
20241113,141300,632405850,6890,6890,6890,6890,0
20241113,141200,632405850,6890,6890,6890,6890,0
20241113,141100,632405850,6890,6890,6890,6890,9
20241113,141000,632343840,6890,6880,6890,6880,159
20241113,140900,631249690,6870,6870,6870,6870,0
20241113,140800,631249690,6870,6870,6870,6870,0
20241113,140700,631249690,6870,6870,6870,6870,0
20241113,140600,631249690,6870,6870,6870,6870,0
20241113,140500,631249690,6870,6870,6870,6870,37
20241113,140400,630995500,6870,6870,6870,6870,0
20241113,140300,630995500,6870,6870,6870,6870,3
20241113,140200,630974890,6880,6870,6880,6870,169
20241113,140100,629813600,6870,6870,6870,6870,0
20241113,140000,629813600,6870,6860,6870,6860,134
20241113,135900,628894090,6850,6850,6850,6850,148
20241113,135800,627880290,6850,6850,6850,6850,0
20241113,135700,627880290,6850,6850,6850,6850,0
20241113,135600,627880290,6850,6850,6850,6850,0
20241113,135500,627880290,6850,6860,6860,6850,813
20241113,135400,622303310,6860,6860,6860,6860,458
20241113,135300,619161430,6860,6860,6860,6860,7
20241113,135200,619113410,6860,6860,6860,6860,14
20241113,135100,619017370,6860,6860,6860,6860,557
20241113,135000,615196350,6860,6870,6870,6860,1081
20241113,134900,607770190,6870,6870,6870,6870,0
20241113,134800,607770190,6870,6880,6880,6870,205
20241113,134700,606361790,6890,6890,6890,6890,0
20241113,134600,606361790,6890,6890,6890,6890,0
20241113,134500,606361790,6890,6890,6890,6890,32
20241113,134400,606141310,6890,6890,6890,6890,0
20241113,134300,606141310,6890,6890,6890,6890,15
20241113,134200,606037960,6890,6890,6890,6890,100
20241113,134100,605348960,6900,6900,6900,6900,0
20241113,134000,605348960,6900,6900,6900,6900,11
20241113,133900,605273060,6900,6900,6900,6900,0
20241113,133800,605273060,6900,6900,6900,6900,9
20241113,133700,605210960,6900,6900,6900,6900,0
20241113,133600,605210960,6900,6900,6900,6900,1
20241113,133500,605204060,6890,6890,6890,6890,0
20241113,133400,605204060,6890,6890,6890,6890,0
20241113,133300,605204060,6890,6890,6890,6890,0
20241113,133200,605204060,6890,6890,6890,6890,0
20241113,133100,605204060,6890,6890,6890,6890,0
20241113,133000,605204060,6890,6930,6930,6890,306
20241113,132900,603083520,6930,6910,6930,6910,67
20241113,132800,602619800,6960,6960,6960,6960,0
20241113,132700,602619800,6960,6960,6960,6960,0
20241113,132600,602619800,6960,6960,6960,6960,0
20241113,132500,602619800,6960,6960,6960,6960,0
20241113,132400,602619800,6960,6960,6960,6960,0
20241113,132300,602619800,6960,6960,6960,6960,0
20241113,132200,602619800,6960,6960,6960,6960,0
20241113,132100,602619800,6960,6870,6970,6870,1457
20241113,132000,592549230,6850,6860,6860,6850,810
20241113,131900,587000290,6860,6860,6860,6860,0
20241113,131800,587000290,6860,6860,6860,6860,3
20241113,131700,586979710,6860,6860,6860,6860,93
20241113,131600,586341730,6850,6850,6850,6850,0
20241113,131500,586341730,6850,6850,6850,6850,1
20241113,131400,586334880,6860,6860,6860,6860,0
20241113,131300,586334880,6860,6860,6860,6860,74
20241113,131200,585827240,6870,6880,6880,6870,119
20241113,131100,585009700,6880,6880,6880,6880,0
20241113,131000,585009700,6880,6880,6880,6880,0
20241113,130900,585009700,6880,6880,6880,6880,0
20241113,130800,585009700,6880,6880,6880,6880,0
20241113,130700,585009700,6880,6880,6880,6880,0
20241113,130600,585009700,6880,6880,6880,6880,330
20241113,130500,582739300,6880,6880,6880,6880,3
20241113,130400,582718660,6880,6880,6880,6880,0
20241113,130300,582718660,6880,6880,6880,6880,0
20241113,130200,582718660,6880,6880,6880,6880,3
20241113,130100,582698020,6880,6870,6880,6870,297
20241113,130000,580654710,6870,6870,6890,6870,83
20241113,125900,580084010,6870,6870,6870,6870,194
20241113,125800,578751230,6850,6850,6850,6850,0
20241113,125700,578751230,6850,6850,6850,6850,0
20241113,125600,578751230,6850,6850,6850,6850,0
20241113,125500,578751230,6850,6850,6850,6850,10
20241113,125400,578682730,6900,6880,6900,6880,100
20241113,125300,577994040,6880,6880,6880,6880,0
20241113,125200,577994040,6880,6860,6880,6860,138
20241113,125100,577045920,6850,6850,6850,6850,0
20241113,125000,577045920,6850,6850,6850,6850,0
20241113,124900,577045920,6850,6850,6850,6850,50
20241113,124800,576703420,6870,6870,6870,6870,22
20241113,124700,576552280,6860,6860,6860,6860,60
20241113,124600,576140680,6870,6870,6870,6870,0
20241113,124500,576140680,6870,6850,6870,6850,1848
20241113,124400,563481780,6850,6850,6850,6850,1800
20241113,124300,551151780,6860,6870,6870,6860,3
20241113,124200,551131190,6860,6860,6860,6860,0
20241113,124100,551131190,6860,6860,6860,6860,0
20241113,124000,551131190,6860,6870,6870,6860,1851
20241113,123900,538433090,6870,6870,6870,6870,0
20241113,123800,538433090,6870,6870,6870,6870,1
20241113,123700,538426220,6880,6880,6880,6880,0
20241113,123600,538426220,6880,6880,6880,6880,1
20241113,123500,538419340,6870,6870,6870,6870,290
20241113,123400,536427040,6860,6860,6860,6860,0
20241113,123300,536427040,6860,6860,6860,6860,1245
20241113,123200,527886340,6870,6870,6870,6870,0
20241113,123100,527886340,6870,6870,6870,6870,0
20241113,123000,527886340,6870,6870,6870,6870,0
20241113,122900,527886340,6870,6870,6870,6870,133
20241113,122800,526972630,6860,6860,6860,6860,0
20241113,122700,526972630,6860,6870,6870,6860,410
20241113,122600,524159930,6870,6870,6870,6870,10
20241113,122500,524091230,6860,6860,6860,6860,0
20241113,122400,524091230,6860,6860,6860,6860,2071
20241113,122300,509884170,6860,6860,6860,6860,0
20241113,122200,509884170,6860,6860,6860,6860,452
20241113,122100,506783450,6870,6870,6870,6870,16
20241113,122000,506673530,6870,6850,6870,6850,708
20241113,121900,501821040,6850,6850,6850,6850,0
20241113,121800,501821040,6850,6850,6850,6850,838
20241113,121700,496080740,6850,6860,6860,6850,328
20241113,121600,493830860,6860,6860,6860,6860,2
20241113,121500,493817140,6890,6890,6890,6890,0
20241113,121400,493817140,6890,6890,6890,6890,0
20241113,121300,493817140,6890,6890,6890,6890,0
20241113,121200,493817140,6890,6880,6890,6860,306
20241113,121100,491716500,6880,6880,6880,6880,14
20241113,121000,491620180,6850,6850,6850,6850,0
20241113,120900,491620180,6850,6850,6850,6850,0
20241113,120800,491620180,6850,6850,6850,6850,0
20241113,120700,491620180,6850,6850,6850,6850,0
20241113,120600,491620180,6850,6850,6850,6850,0
20241113,120500,491620180,6850,6850,6850,6850,0
20241113,120400,491620180,6850,6850,6850,6850,0
20241113,120300,491620180,6850,6850,6850,6850,0
20241113,120200,491620180,6850,6850,6850,6850,0
20241113,120100,491620180,6850,6850,6850,6850,0
20241113,120000,491620180,6850,6850,6850,6850,0
20241113,115900,491620180,6850,6850,6850,6850,0
20241113,115800,491620180,6850,6860,6860,6850,12
20241113,115700,491537950,6910,6910,6910,6910,1
20241113,115600,491531040,6910,6900,6910,6900,200
20241113,115500,490149350,6910,6910,6910,6910,0
20241113,115400,490149350,6910,6910,6910,6910,0
20241113,115300,490149350,6910,6910,6910,6910,0
20241113,115200,490149350,6910,6910,6910,6910,0
20241113,115100,490149350,6910,6910,6910,6910,1
20241113,115000,490142440,6910,6910,6910,6910,1
20241113,114900,490135530,6900,6900,6900,6900,115
20241113,114800,489342030,6900,6900,6900,6900,0
20241113,114700,489342030,6900,6900,6900,6900,28
20241113,114600,489148830,6910,6910,6910,6910,0
20241113,114500,489148830,6910,6910,6910,6910,0
20241113,114400,489148830,6910,6890,6910,6890,1000
20241113,114300,482244980,6890,6890,6890,6890,0
20241113,114200,482244980,6890,6890,6890,6890,0
20241113,114100,482244980,6890,6890,6890,6890,92
20241113,114000,481611100,6890,6890,6890,6890,38
20241113,113900,481349280,6890,6860,6890,6860,284
20241113,113800,479396510,6860,6840,6860,6840,514
20241113,113700,475880650,6850,6850,6850,6850,0
20241113,113600,475880650,6850,6850,6850,6850,0
20241113,113500,475880650,6850,6850,6850,6850,46
20241113,113400,475565550,6870,6870,6870,6870,0
20241113,113300,475565550,6870,6870,6870,6870,0
20241113,113200,475565550,6870,6870,6870,6870,5
20241113,113100,475531200,6850,6850,6850,6850,1
20241113,113000,475524350,6870,6870,6870,6870,2207
20241113,112900,460362260,6880,6850,6880,6850,1169
20241113,112800,452350010,6870,6870,6870,6870,0
20241113,112700,452350010,6870,6870,6870,6870,382
20241113,112600,449725670,6870,6870,6870,6870,1
20241113,112500,449718800,6870,6870,6870,6870,0
20241113,112400,449718800,6870,6870,6870,6870,28
20241113,112300,449526440,6880,6880,6880,6880,0
20241113,112200,449526440,6880,6880,6880,6880,1
20241113,112100,449519560,6880,6880,6880,6880,0
20241113,112000,449519560,6880,6880,6880,6880,0
20241113,111900,449519560,6880,6880,6880,6880,11
20241113,111800,449443880,6900,6900,6900,6900,327
20241113,111700,447187580,6910,6910,6910,6910,3
20241113,111600,447166850,6910,6910,6910,6910,86
20241113,111500,446572590,6910,6880,6910,6880,336
20241113,111400,444257100,6880,6830,6880,6830,1501
20241113,111300,433974120,6810,6810,6810,6810,0
20241113,111200,433974120,6810,6810,6810,6810,178
20241113,111100,432761940,6800,6800,6800,6800,0
20241113,111000,432761940,6800,6750,6800,6750,289
20241113,110900,430798080,6750,6750,6750,6750,102
20241113,110800,430109580,6750,6750,6750,6750,6
20241113,110700,430069080,6740,6750,6760,6740,229
20241113,110600,428524380,6740,6730,6740,6730,36
20241113,110500,428281870,6730,6730,6730,6730,0
20241113,110400,428281870,6730,6730,6730,6730,13
20241113,110300,428194380,6740,6740,6740,6740,0
20241113,110200,428194380,6740,6740,6740,6740,3
20241113,110100,428174160,6750,6730,6750,6730,3
20241113,110000,428153950,6730,6750,6750,6730,155
20241113,105900,427110700,6740,6740,6740,6740,35
20241113,105800,426874800,6730,6730,6730,6730,240
20241113,105700,425259600,6730,6730,6730,6730,5
20241113,105600,425225950,6730,6730,6730,6730,26
20241113,105500,425050970,6740,6740,6740,6740,4
20241113,105400,425024010,6700,6720,6720,6700,1143
20241113,105300,417359080,6720,6740,6740,6720,2000
20241113,105200,403907910,6770,6770,6770,6770,0
20241113,105100,403907910,6770,6770,6770,6770,0
20241113,105000,403907910,6770,6770,6770,6770,4
20241113,104900,403880830,6770,6770,6770,6770,0
20241113,104800,403880830,6770,6770,6770,6770,84
20241113,104700,403312150,6770,6770,6770,6770,6
20241113,104600,403271530,6760,6760,6760,6760,0
20241113,104500,403271530,6760,6760,6760,6760,200
20241113,104400,401919530,6770,6770,6770,6770,0
20241113,104300,401919530,6770,6760,6770,6760,28
20241113,104200,401729990,6720,6730,6730,6720,51
20241113,104100,401386930,6780,6780,6780,6780,0
20241113,104000,401386930,6780,6780,6780,6780,92
20241113,103900,400763170,6790,6790,6790,6790,0
20241113,103800,400763170,6790,6740,6790,6740,46
20241113,103700,400452610,6730,6720,6730,6720,191
20241113,103600,399168910,6720,6710,6720,6710,103
20241113,103500,398477750,6710,6710,6710,6710,443
20241113,103400,395505220,6710,6730,6730,6710,336
20241113,103300,393247390,6750,6750,6750,6750,0
20241113,103200,393247390,6750,6750,6750,6750,1
20241113,103100,393240640,6740,6750,6750,6740,236
20241113,103000,391648520,6760,6760,6760,6760,42
20241113,102900,391364600,6760,6750,6760,6750,53
20241113,102800,391006840,6750,6750,6750,6750,0
20241113,102700,391006840,6750,6750,6750,6750,41
20241113,102600,390730090,6760,6740,6760,6740,56
20241113,102500,390352570,6750,6750,6750,6750,66
20241113,102400,389907070,6750,6740,6750,6740,257
20241113,102300,388172890,6730,6730,6730,6730,21
20241113,102200,388031560,6730,6740,6750,6730,648
20241113,102100,383662800,6740,6750,6760,6740,3474
20241113,102000,360193320,6750,6750,6750,6750,222
20241113,101900,358694820,6760,6770,6770,6760,2417
20241113,101800,342346240,6770,6780,6780,6770,565
20241113,101700,338516530,6790,6800,6810,6790,1624
20241113,101600,327472770,6800,6810,6810,6800,409
20241113,101500,324687940,6810,6810,6810,6810,50
20241113,101400,324347440,6810,6810,6810,6810,486
20241113,101300,321037780,6810,6810,6810,6810,160
20241113,101200,319948180,6840,6840,6840,6840,0
20241113,101100,319948180,6840,6810,6840,6810,4
20241113,101000,319920910,6820,6820,6820,6820,434
20241113,100900,316961030,6820,6820,6820,6820,13
20241113,100800,316872370,6820,6830,6830,6820,212
20241113,100700,315425000,6830,6830,6830,6830,2
20241113,100600,315411340,6860,6860,6860,6860,0
20241113,100500,315411340,6860,6860,6860,6860,0
20241113,100400,315411340,6860,6860,6860,6860,0
20241113,100300,315411340,6860,6860,6860,6860,79
20241113,100200,314869400,6860,6860,6860,6860,1
20241113,100100,314862540,6820,6820,6820,6820,4
20241113,100000,314835260,6820,6820,6820,6820,101
20241113,095900,314146440,6850,6850,6850,6850,0
20241113,095800,314146440,6850,6850,6850,6850,28
20241113,095700,313954640,6860,6860,6860,6860,1
20241113,095600,313947780,6810,6810,6810,6810,0
20241113,095500,313947780,6810,6820,6820,6810,309
20241113,095400,311841320,6820,6820,6820,6820,0
20241113,095300,311841320,6820,6820,6820,6820,0
20241113,095200,311841320,6820,6870,6870,6820,2310
20241113,095100,296064690,6870,6880,6880,6870,95
20241113,095000,295411930,6890,6890,6890,6890,1
20241113,094900,295405040,6890,6880,6890,6880,156
20241113,094800,294330300,6880,6880,6880,6880,86
20241113,094700,293738620,6880,6890,6890,6880,377
20241113,094600,291142870,6890,6890,6890,6890,2
20241113,094500,291129090,6890,6910,6910,6890,63
20241113,094400,290693790,6910,6890,6910,6890,1002
20241113,094300,283769990,6890,6900,6900,6890,54
20241113,094200,283397630,6900,6900,6900,6900,1
20241113,094100,283390730,6900,6900,6900,6900,1
20241113,094000,283383830,6880,6880,6880,6880,0
20241113,093900,283383830,6880,6880,6880,6880,0
20241113,093800,283383830,6880,6910,6910,6880,287
20241113,093700,281404630,6900,6900,6910,6900,796
20241113,093600,275907230,6880,6900,6900,6880,6
20241113,093500,275865850,6880,6860,6880,6860,675
20241113,093400,271230520,6830,6820,6860,6820,349
20241113,093300,268836570,6830,6850,6860,6830,167
20241113,093200,267695410,6830,6830,6830,6830,400
20241113,093100,264963410,6860,6830,6860,6830,11
20241113,093000,264888220,6800,6790,6800,6790,1380
20241113,092900,255508440,6790,6850,6850,6790,3524
20241113,092800,231422030,6860,6870,6870,6860,1408
20241113,092700,221756600,6880,6900,6900,6880,3048
20241113,092600,200755100,6900,6910,6910,6900,1586
20241113,092500,189798420,6910,6930,6930,6910,829
20241113,092400,184058390,6930,6920,6930,6920,44
20241113,092300,183753510,6920,6940,6940,6920,308
20241113,092200,181619850,6940,6940,6940,6940,931
20241113,092100,175158710,6960,6960,6960,6960,6
20241113,092000,175116950,6930,6940,6940,6930,38
20241113,091900,174853330,6930,6950,6980,6930,501
20241113,091800,171378100,6960,6990,7010,6960,7085
20241113,091700,121990430,6990,6990,7020,6990,486
20241113,091600,118592060,6990,7020,7020,6990,10
20241113,091500,118521890,6990,6990,6990,6990,20
20241113,091400,118382090,6990,6970,7000,6970,2287
20241113,091300,102387650,6980,6970,6990,6970,251
20241113,091200,100637960,6990,6990,6990,6990,19
20241113,091100,100505150,6990,6980,7000,6980,126
20241113,091000,99624900,6970,6980,7000,6970,312
20241113,090900,97448670,7000,6980,7000,6970,394
20241113,090800,94700210,6980,7010,7010,6970,2105
20241113,090700,80007990,7020,7020,7020,7020,793
20241113,090600,74441130,7020,7060,7060,7020,60
20241113,090500,74018250,7020,7080,7080,7010,630
20241113,090400,69583540,7020,7040,7090,6990,2087
20241113,090300,54879760,7040,7040,7040,7040,109
20241113,090200,54112400,7040,7080,7110,7040,1065
20241113,090100,46591610,7080,7160,7160,7080,2482
20241113,090000,28937440,7160,7150,7180,7110,4044