KissMeData/033790/min/candle-20241111.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241111,191500,1057572270,6860,6860,6860,6860,11728
20241111,191400,1057572270,6860,6860,6860,6860,0
20241111,191300,1057572270,6860,6860,6860,6860,0
20241111,191200,1057572270,6860,6860,6860,6860,0
20241111,191100,1057572270,6860,6860,6860,6860,0
20241111,191000,1057572270,6860,6860,6860,6860,0
20241111,190900,1057572270,6860,6860,6860,6860,0
20241111,190800,1057572270,6860,6860,6860,6860,0
20241111,190700,1057572270,6860,6860,6860,6860,0
20241111,190600,1057572270,6860,6860,6860,6860,0
20241111,190500,1057572270,6860,6860,6860,6860,0
20241111,190400,1057572270,6860,6860,6860,6860,0
20241111,190300,1057572270,6860,6860,6860,6860,0
20241111,190200,1057572270,6860,6860,6860,6860,0
20241111,190100,1057572270,6860,6860,6860,6860,0
20241111,190000,1057572270,6860,6860,6860,6860,0
20241111,185900,1057572270,6860,6860,6860,6860,0
20241111,185800,1057572270,6860,6860,6860,6860,0
20241111,185700,1057572270,6860,6860,6860,6860,0
20241111,185600,1057572270,6860,6860,6860,6860,0
20241111,185500,1057572270,6860,6860,6860,6860,0
20241111,185400,1057572270,6860,6860,6860,6860,0
20241111,185300,1057572270,6860,6860,6860,6860,0
20241111,185200,1057572270,6860,6860,6860,6860,0
20241111,185100,1057572270,6860,6860,6860,6860,0
20241111,185000,1057572270,6860,6860,6860,6860,0
20241111,184900,1057572270,6860,6860,6860,6860,0
20241111,184800,1057572270,6860,6860,6860,6860,0
20241111,184700,1057572270,6860,6860,6860,6860,0
20241111,184600,1057572270,6860,6860,6860,6860,0
20241111,184500,1057572270,6860,6860,6860,6860,11728
20241111,184400,1057572270,6860,6860,6860,6860,0
20241111,184300,1057572270,6860,6860,6860,6860,0
20241111,184200,1057572270,6860,6860,6860,6860,0
20241111,184100,1057572270,6860,6860,6860,6860,0
20241111,184000,1057572270,6860,6860,6860,6860,0
20241111,183900,1057572270,6860,6860,6860,6860,0
20241111,183800,1057572270,6860,6860,6860,6860,0
20241111,183700,1057572270,6860,6860,6860,6860,0
20241111,183600,1057572270,6860,6860,6860,6860,0
20241111,183500,1057572270,6860,6860,6860,6860,0
20241111,183400,1057572270,6860,6860,6860,6860,0
20241111,183300,1057572270,6860,6860,6860,6860,0
20241111,183200,1057572270,6860,6860,6860,6860,0
20241111,183100,1057572270,6860,6860,6860,6860,0
20241111,183000,1057572270,6860,6860,6860,6860,0
20241111,182900,1057572270,6860,6860,6860,6860,0
20241111,182800,1057572270,6860,6860,6860,6860,0
20241111,182700,1057572270,6860,6860,6860,6860,0
20241111,182600,1057572270,6860,6860,6860,6860,0
20241111,182500,1057572270,6860,6860,6860,6860,0
20241111,182400,1057572270,6860,6860,6860,6860,0
20241111,182300,1057572270,6860,6860,6860,6860,0
20241111,182200,1057572270,6860,6860,6860,6860,0
20241111,182100,1057572270,6860,6860,6860,6860,0
20241111,182000,1057572270,6860,6860,6860,6860,0
20241111,181900,1057572270,6860,6860,6860,6860,0
20241111,181800,1057572270,6860,6860,6860,6860,0
20241111,181700,1057572270,6860,6860,6860,6860,0
20241111,181600,1057572270,6860,6860,6860,6860,0
20241111,181500,1057572270,6860,6860,6860,6860,11728
20241111,181400,1057572270,6860,6860,6860,6860,0
20241111,181300,1057572270,6860,6860,6860,6860,0
20241111,181200,1057572270,6860,6860,6860,6860,0
20241111,181100,1057572270,6860,6860,6860,6860,0
20241111,181000,1057572270,6860,6860,6860,6860,0
20241111,180900,1057572270,6860,6860,6860,6860,0
20241111,180800,1057572270,6860,6860,6860,6860,0
20241111,180700,1057572270,6860,6860,6860,6860,0
20241111,180600,1057572270,6860,6860,6860,6860,0
20241111,180500,1057572270,6860,6860,6860,6860,0
20241111,180400,1057572270,6860,6860,6860,6860,0
20241111,180300,1057572270,6860,6860,6860,6860,0
20241111,180200,1057572270,6860,6860,6860,6860,0
20241111,180100,1057572270,6860,6860,6860,6860,0
20241111,180000,1057572270,6860,6860,6860,6860,0
20241111,175900,1057572270,6860,6860,6860,6860,0
20241111,175800,1057572270,6860,6860,6860,6860,0
20241111,175700,1057572270,6860,6860,6860,6860,0
20241111,175600,1057572270,6860,6860,6860,6860,0
20241111,175500,1057572270,6860,6860,6860,6860,0
20241111,175400,1057572270,6860,6860,6860,6860,0
20241111,175300,1057572270,6860,6860,6860,6860,0
20241111,175200,1057572270,6860,6860,6860,6860,0
20241111,175100,1057572270,6860,6860,6860,6860,0
20241111,175000,1057572270,6860,6860,6860,6860,0
20241111,174900,1057572270,6860,6860,6860,6860,0
20241111,174800,1057572270,6860,6860,6860,6860,0
20241111,174700,1057572270,6860,6860,6860,6860,0
20241111,174600,1057572270,6860,6860,6860,6860,0
20241111,174500,1057572270,6860,6860,6860,6860,11728
20241111,174400,1057572270,6860,6860,6860,6860,0
20241111,174300,1057572270,6860,6860,6860,6860,0
20241111,174200,1057572270,6860,6860,6860,6860,0
20241111,174100,1057572270,6860,6860,6860,6860,0
20241111,174000,1057572270,6860,6860,6860,6860,0
20241111,173900,1057572270,6860,6860,6860,6860,0
20241111,173800,1057572270,6860,6860,6860,6860,0
20241111,173700,1057572270,6860,6860,6860,6860,0
20241111,173600,1057572270,6860,6860,6860,6860,0
20241111,173500,1057572270,6860,6860,6860,6860,0
20241111,173400,1057572270,6860,6860,6860,6860,0
20241111,173300,1057572270,6860,6860,6860,6860,0
20241111,173200,1057572270,6860,6860,6860,6860,0
20241111,173100,1057572270,6860,6860,6860,6860,0
20241111,173000,1057572270,6860,6860,6860,6860,0
20241111,172900,1057572270,6860,6860,6860,6860,0
20241111,172800,1057572270,6860,6860,6860,6860,0
20241111,172700,1057572270,6860,6860,6860,6860,0
20241111,172600,1057572270,6860,6860,6860,6860,0
20241111,172500,1057572270,6860,6860,6860,6860,0
20241111,172400,1057572270,6860,6860,6860,6860,0
20241111,172300,1057572270,6860,6860,6860,6860,0
20241111,172200,1057572270,6860,6860,6860,6860,0
20241111,172100,1057572270,6860,6860,6860,6860,0
20241111,172000,1057572270,6860,6860,6860,6860,0
20241111,171900,1057572270,6860,6860,6860,6860,0
20241111,171800,1057572270,6860,6860,6860,6860,0
20241111,171700,1057572270,6860,6860,6860,6860,0
20241111,171600,1057572270,6860,6860,6860,6860,0
20241111,171500,1057572270,6860,6860,6860,6860,11728
20241111,171400,1057572270,6860,6860,6860,6860,0
20241111,171300,1057572270,6860,6860,6860,6860,0
20241111,171200,1057572270,6860,6860,6860,6860,0
20241111,171100,1057572270,6860,6860,6860,6860,0
20241111,171000,1057572270,6860,6860,6860,6860,0
20241111,170900,1057572270,6860,6860,6860,6860,0
20241111,170800,1057572270,6860,6860,6860,6860,0
20241111,170700,1057572270,6860,6860,6860,6860,0
20241111,170600,1057572270,6860,6860,6860,6860,0
20241111,170500,1057572270,6860,6860,6860,6860,0
20241111,170400,1057572270,6860,6860,6860,6860,0
20241111,170300,1057572270,6860,6860,6860,6860,0
20241111,170200,1057572270,6860,6860,6860,6860,0
20241111,170100,1057572270,6860,6860,6860,6860,0
20241111,170000,1057572270,6860,6860,6860,6860,0
20241111,165900,1057572270,6860,6860,6860,6860,0
20241111,165800,1057572270,6860,6860,6860,6860,0
20241111,165700,1057572270,6860,6860,6860,6860,0
20241111,165600,1057572270,6860,6860,6860,6860,0
20241111,165500,1057572270,6860,6860,6860,6860,0
20241111,165400,1057572270,6860,6860,6860,6860,0
20241111,165300,1057572270,6860,6860,6860,6860,0
20241111,165200,1057572270,6860,6860,6860,6860,0
20241111,165100,1057572270,6860,6860,6860,6860,0
20241111,165000,1057572270,6860,6860,6860,6860,0
20241111,164900,1057572270,6860,6860,6860,6860,0
20241111,164800,1057572270,6860,6860,6860,6860,0
20241111,164700,1057572270,6860,6860,6860,6860,0
20241111,164600,1057572270,6860,6860,6860,6860,0
20241111,164500,1057572270,6860,6860,6860,6860,11728
20241111,164400,1057572270,6860,6860,6860,6860,0
20241111,164300,1057572270,6860,6860,6860,6860,0
20241111,164200,1057572270,6860,6860,6860,6860,0
20241111,164100,1057572270,6860,6860,6860,6860,0
20241111,164000,1057572270,6860,6860,6860,6860,0
20241111,163900,1057572270,6860,6860,6860,6860,0
20241111,163800,1057572270,6860,6860,6860,6860,0
20241111,163700,1057572270,6860,6860,6860,6860,0
20241111,163600,1057572270,6860,6860,6860,6860,0
20241111,163500,1057572270,6860,6860,6860,6860,0
20241111,163400,1057572270,6860,6860,6860,6860,0
20241111,163300,1057572270,6860,6860,6860,6860,0
20241111,163200,1057572270,6860,6860,6860,6860,0
20241111,163100,1057572270,6860,6860,6860,6860,0
20241111,163000,1057572270,6860,6860,6860,6860,0
20241111,162900,1057572270,6860,6860,6860,6860,0
20241111,162800,1057572270,6860,6860,6860,6860,0
20241111,162700,1057572270,6860,6860,6860,6860,0
20241111,162600,1057572270,6860,6860,6860,6860,0
20241111,162500,1057572270,6860,6860,6860,6860,0
20241111,162400,1057572270,6860,6860,6860,6860,0
20241111,162300,1057572270,6860,6860,6860,6860,0
20241111,162200,1057572270,6860,6860,6860,6860,0
20241111,162100,1057572270,6860,6860,6860,6860,0
20241111,162000,1057572270,6860,6860,6860,6860,0
20241111,161900,1057572270,6860,6860,6860,6860,0
20241111,161800,1057572270,6860,6860,6860,6860,0
20241111,161700,1057572270,6860,6860,6860,6860,0
20241111,161600,1057572270,6860,6860,6860,6860,0
20241111,161500,1057572270,6860,6860,6860,6860,11728
20241111,161400,1057572270,6860,6860,6860,6860,0
20241111,161300,1057572270,6860,6860,6860,6860,0
20241111,161200,1057572270,6860,6860,6860,6860,0
20241111,161100,1057572270,6860,6860,6860,6860,0
20241111,161000,1057572270,6860,6860,6860,6860,0
20241111,160900,1057572270,6860,6860,6860,6860,0
20241111,160800,1057572270,6860,6860,6860,6860,0
20241111,160700,1057572270,6860,6860,6860,6860,0
20241111,160600,1057572270,6860,6860,6860,6860,0
20241111,160500,1057572270,6860,6860,6860,6860,0
20241111,160400,1057572270,6860,6860,6860,6860,0
20241111,160300,1057572270,6860,6860,6860,6860,0
20241111,160200,1057572270,6860,6860,6860,6860,0
20241111,160100,1057572270,6860,6860,6860,6860,0
20241111,160000,1057572270,6860,6860,6860,6860,0
20241111,155900,1057572270,6860,6860,6860,6860,0
20241111,155800,1057572270,6860,6860,6860,6860,0
20241111,155700,1057572270,6860,6860,6860,6860,0
20241111,155600,1057572270,6860,6860,6860,6860,0
20241111,155500,1057572270,6860,6860,6860,6860,0
20241111,155400,1057572270,6860,6860,6860,6860,0
20241111,155300,1057572270,6860,6860,6860,6860,0
20241111,155200,1057572270,6860,6860,6860,6860,0
20241111,155100,1057572270,6860,6860,6860,6860,0
20241111,155000,1057572270,6860,6860,6860,6860,0
20241111,154900,1057572270,6860,6860,6860,6860,0
20241111,154800,1057572270,6860,6860,6860,6860,0
20241111,154700,1057572270,6860,6860,6860,6860,0
20241111,154600,1057572270,6860,6860,6860,6860,0
20241111,154500,1057572270,6860,6860,6860,6860,11728
20241111,154400,1057572270,6860,6860,6860,6860,0
20241111,154300,1057572270,6860,6860,6860,6860,0
20241111,154200,1057572270,6860,6860,6860,6860,0
20241111,154100,1057572270,6860,6860,6860,6860,0
20241111,154000,1057572270,6860,6860,6860,6860,0
20241111,153900,1057572270,6860,6860,6860,6860,0
20241111,153800,1057572270,6860,6860,6860,6860,0
20241111,153700,1057572270,6860,6860,6860,6860,0
20241111,153600,1057572270,6860,6860,6860,6860,0
20241111,153500,1057572270,6860,6860,6860,6860,0
20241111,153400,1057572270,6860,6860,6860,6860,0
20241111,153300,1057572270,6860,6860,6860,6860,0
20241111,153200,1057572270,6860,6860,6860,6860,0
20241111,153100,1057572270,6860,6860,6860,6860,0
20241111,153000,1057572270,6860,6860,6860,6860,11728
20241111,152900,977118190,6770,6770,6770,6770,0
20241111,152800,977118190,6770,6770,6770,6770,0
20241111,152700,977118190,6770,6770,6770,6770,0
20241111,152600,977118190,6770,6770,6770,6770,0
20241111,152500,977118190,6770,6770,6770,6770,0
20241111,152400,977118190,6770,6770,6770,6770,0
20241111,152300,977118190,6770,6770,6770,6770,0
20241111,152200,977118190,6770,6770,6770,6770,0
20241111,152100,977118190,6770,6770,6770,6770,0
20241111,152000,977118190,6770,6770,6770,6770,0
20241111,151900,977118190,6770,6810,6810,6770,313
20241111,151800,974990740,6810,6810,6810,6780,317
20241111,151700,972838120,6820,6820,6820,6820,1
20241111,151600,972831300,6760,6800,6800,6760,468
20241111,151500,969660380,6800,6820,6840,6800,624
20241111,151400,965400880,6820,6800,6820,6790,626
20241111,151300,961139630,6820,6810,6820,6810,318
20241111,151200,958972560,6790,6780,6810,6780,619
20241111,151100,954762800,6790,6770,6820,6770,326
20241111,151000,952553700,6830,6760,6830,6760,901
20241111,150900,946432140,6760,6830,6830,6760,1982
20241111,150800,933025300,6770,6830,6830,6770,190
20241111,150700,931738940,6780,6780,6780,6780,304
20241111,150600,929677820,6840,6780,6840,6780,22
20241111,150500,929528540,6780,6830,6840,6770,367
20241111,150400,927034780,6780,6790,6790,6770,1574
20241111,150300,916367070,6790,6790,6790,6790,152
20241111,150200,915334990,6790,6840,6840,6790,359
20241111,150100,912892420,6840,6840,6850,6800,309
20241111,150000,910782310,6790,6840,6840,6790,600
20241111,145900,906688210,6790,6830,6860,6790,753
20241111,145800,901533020,6800,6830,6840,6780,1054
20241111,145700,894341770,6830,6770,6830,6770,80
20241111,145600,893800110,6790,6820,6830,6790,626
20241111,145500,889532890,6820,6770,6820,6770,377
20241111,145400,886975230,6800,6780,6800,6780,505
20241111,145300,883545130,6750,6790,6800,6750,1681
20241111,145200,872124730,6750,6750,6750,6750,1027
20241111,145100,865192480,6750,6750,6750,6750,253
20241111,145000,863484730,6800,6760,6800,6740,1169
20241111,144900,855562410,6730,6730,6730,6720,183
20241111,144800,854330840,6710,6720,6740,6700,997
20241111,144700,847641710,6710,6710,6710,6710,112
20241111,144600,846890190,6710,6710,6710,6710,181
20241111,144500,845675680,6720,6730,6740,6720,138
20241111,144400,844747510,6720,6710,6720,6710,270
20241111,144300,842934000,6750,6750,6750,6750,0
20241111,144200,842934000,6750,6730,6750,6710,322
20241111,144100,840771320,6700,6720,6730,6700,273
20241111,144000,838937630,6720,6710,6720,6710,101
20241111,143900,838259710,6710,6720,6720,6710,233
20241111,143800,836693970,6720,6740,6740,6720,127
20241111,143700,835839990,6720,6720,6720,6720,262
20241111,143600,834079350,6740,6730,6740,6730,197
20241111,143500,832752050,6700,6730,6730,6700,354
20241111,143400,830376340,6730,6740,6740,6730,228
20241111,143300,828840430,6740,6710,6740,6710,189
20241111,143200,827570120,6730,6730,6730,6730,179
20241111,143100,826365450,6730,6750,6750,6730,145
20241111,143000,825389080,6750,6730,6750,6730,277
20241111,142900,823521250,6780,6770,6780,6770,300
20241111,142800,821488250,6700,6720,6740,6700,349
20241111,142700,819142930,6720,6750,6750,6720,102
20241111,142600,818457220,6750,6720,6770,6720,1000
20241111,142500,811708140,6700,6700,6720,6700,640
20241111,142400,807413240,6700,6700,6700,6700,106
20241111,142300,806703040,6700,6720,6720,6700,634
20241111,142200,802447640,6710,6700,6710,6700,729
20241111,142100,797561760,6660,6670,6670,6650,309
20241111,142000,795502110,6660,6660,6660,6660,81
20241111,141900,794962650,6660,6660,6660,6660,181
20241111,141800,793757190,6650,6660,6680,6650,845
20241111,141700,788133380,6670,6670,6670,6670,74
20241111,141600,787639800,6660,6660,6680,6660,325
20241111,141500,785474540,6700,6700,6700,6700,1
20241111,141400,785467840,6700,6670,6700,6660,258
20241111,141300,783747550,6710,6660,6710,6660,315
20241111,141200,781639670,6660,6660,6660,6660,181
20241111,141100,780434210,6670,6670,6670,6670,80
20241111,141000,779900610,6670,6670,6670,6670,288
20241111,140900,777979650,6670,6670,6670,6670,241
20241111,140800,776372180,6670,6670,6670,6670,72
20241111,140700,775891940,6670,6710,6710,6670,493
20241111,140600,772592940,6670,6670,6670,6670,88
20241111,140500,772005980,6670,6670,6670,6670,691
20241111,140400,767397010,6670,6670,6670,6670,102
20241111,140300,766716670,6680,6670,6710,6670,468
20241111,140200,763584900,6670,6680,6680,6670,182
20241111,140100,762369150,6680,6680,6680,6680,95
20241111,140000,761734550,6680,6700,6700,6680,276
20241111,135900,759888840,6710,6710,6710,6710,101
20241111,135800,759211130,6700,6690,6710,6690,687
20241111,135700,754607090,6660,6690,6690,6660,78
20241111,135600,754087580,6670,6670,6690,6670,277
20241111,135500,752239970,6700,6660,6700,6660,182
20241111,135400,751027810,6700,6660,6710,6660,548
20241111,135300,747363560,6700,6650,6700,6650,284
20241111,135200,745473890,6700,6680,6700,6630,3893
20241111,135100,719570190,6680,6700,6780,6680,1740
20241111,135000,707894010,6700,6640,6700,6640,1297
20241111,134900,699215340,6640,6630,6660,6630,337
20241111,134800,696977000,6630,6630,6630,6630,0
20241111,134700,696977000,6630,6630,6630,6630,280
20241111,134600,695120600,6630,6640,6640,6630,310
20241111,134500,693063490,6630,6630,6630,6630,22
20241111,134400,692917630,6630,6640,6650,6630,322
20241111,134300,690780350,6620,6620,6620,6620,74
20241111,134200,690290470,6680,6620,6680,6610,1276
20241111,134100,681790070,6630,6620,6630,6600,1019
20241111,134000,675061070,6610,6630,6670,6610,571
20241111,133900,671268770,6620,6630,6630,6610,311
20241111,133800,669211600,6620,6600,6620,6590,112
20241111,133700,668471470,6600,6610,6610,6600,336
20241111,133600,666253270,6610,6600,6610,6600,121
20241111,133500,665454470,6600,6610,6610,6600,3759
20241111,133400,640634740,6610,6610,6610,6610,80
20241111,133300,640105940,6610,6630,6630,6610,280
20241111,133200,638254940,6630,6610,6630,6610,317
20241111,133100,636158650,6630,6620,6630,6610,73
20241111,133000,635675020,6610,6620,6620,6610,318
20241111,132900,633570920,6630,6630,6630,6630,165
20241111,132800,632476970,6630,6640,6640,6630,349
20241111,132700,630159730,6640,6640,6640,6640,141
20241111,132600,629223490,6640,6640,6640,6640,271
20241111,132500,627424050,6650,6650,6650,6640,316
20241111,132400,625324460,6650,6650,6670,6650,281
20241111,132300,623455610,6650,6670,6670,6650,288
20241111,132200,621539890,6660,6660,6660,6660,111
20241111,132100,620800630,6670,6650,6670,6650,1621
20241111,132000,609989580,6640,6640,6640,6640,152
20241111,131900,608980300,6630,6630,6640,6630,358
20241111,131800,606606510,6630,6670,6670,6630,9184
20241111,131700,545458160,6680,6680,6690,6680,636
20241111,131600,541209030,6680,6670,6680,6670,370
20241111,131500,538737820,6680,6670,6680,6670,310
20241111,131400,536669830,6670,6680,6680,6670,179
20241111,131300,535474380,6680,6680,6680,6680,148
20241111,131200,534485740,6680,6670,6690,6670,776
20241111,131100,529305650,6670,6670,6670,6670,63
20241111,131000,528885440,6670,6670,6710,6670,351
20241111,130900,526543230,6670,6680,6680,6670,349
20241111,130800,524213390,6680,6680,6680,6670,170
20241111,130700,523078220,6680,6680,6680,6680,227
20241111,130600,521561860,6680,6680,6680,6680,137
20241111,130500,520646700,6690,6690,6690,6680,566
20241111,130400,516860380,6690,6690,6710,6690,64
20241111,130300,516432200,6680,6680,6690,6680,2956
20241111,130200,496658040,6680,6690,6690,6680,1252
20241111,130100,488289980,6690,6700,6700,6680,1962
20241111,130000,475162510,6690,6730,6730,6680,4169
20241111,125900,447246150,6730,6730,6730,6730,94
20241111,125800,446613530,6720,6710,6740,6710,287
20241111,125700,444685500,6700,6750,6750,6690,3587
20241111,125600,420624500,6740,6730,6740,6730,278
20241111,125500,418753480,6760,6760,6760,6760,13
20241111,125400,418665600,6720,6720,6720,6720,0
20241111,125300,418665600,6720,6760,6760,6720,761
20241111,125200,413543980,6780,6780,6780,6780,0
20241111,125100,413543980,6780,6780,6780,6780,0
20241111,125000,413543980,6780,6770,6780,6770,255
20241111,124900,411815330,6780,6780,6780,6780,5
20241111,124800,411781430,6780,6780,6780,6780,0
20241111,124700,411781430,6780,6780,6780,6770,636
20241111,124600,407469930,6790,6790,6790,6790,224
20241111,124500,405948970,6790,6800,6800,6790,45
20241111,124400,405643180,6800,6800,6800,6800,0
20241111,124300,405643180,6800,6830,6850,6800,417
20241111,124200,402788210,6810,6800,6810,6800,48
20241111,124100,402461580,6800,6770,6800,6770,37
20241111,124000,402210420,6770,6780,6780,6770,12
20241111,123900,402129100,6800,6800,6800,6800,0
20241111,123800,402129100,6800,6790,6800,6780,61
20241111,123700,401714800,6790,6790,6790,6790,29
20241111,123600,401517890,6790,6790,6790,6790,97
20241111,123500,400859260,6790,6790,6790,6780,129
20241111,123400,399983420,6790,6790,6790,6780,88
20241111,123300,399385960,6800,6790,6800,6770,533
20241111,123200,395763490,6790,6790,6790,6790,40
20241111,123100,395491890,6790,6790,6790,6790,39
20241111,123000,395227080,6790,6790,6790,6790,25
20241111,122900,395057330,6790,6790,6790,6790,14
20241111,122800,394962270,6790,6790,6790,6790,14
20241111,122700,394867210,6790,6790,6790,6790,14
20241111,122600,394772150,6790,6790,6790,6790,12
20241111,122500,394690670,6790,6790,6790,6790,11
20241111,122400,394615980,6790,6790,6790,6790,13
20241111,122300,394527710,6790,6790,6790,6790,106
20241111,122200,393807970,6790,6790,6790,6790,8
20241111,122100,393753650,6790,6800,6810,6790,88
20241111,122000,393154750,6790,6790,6790,6790,9
20241111,121900,393093640,6790,6800,6800,6790,13
20241111,121800,393005330,6800,6800,6800,6790,202
20241111,121700,391632730,6790,6800,6800,6790,622
20241111,121600,387403350,6800,6800,6800,6800,102
20241111,121500,386709750,6800,6800,6800,6800,2
20241111,121400,386696150,6830,6830,6830,6830,10
20241111,121300,386627850,6830,6830,6830,6830,0
20241111,121200,386627850,6830,6800,6830,6800,166
20241111,121100,385494770,6800,6800,6800,6800,2
20241111,121000,385481170,6820,6800,6820,6800,99
20241111,120900,384806140,6800,6800,6800,6800,10
20241111,120800,384738140,6800,6800,6800,6800,10
20241111,120700,384670140,6800,6800,6810,6800,429
20241111,120600,381749030,6790,6760,6790,6760,19
20241111,120500,381620290,6760,6760,6760,6760,0
20241111,120400,381620290,6760,6770,6770,6730,3056
20241111,120300,360985980,6750,6750,6750,6750,0
20241111,120200,360985980,6750,6750,6750,6750,0
20241111,120100,360985980,6750,6770,6770,6750,115
20241111,120000,360209110,6770,6770,6770,6770,0
20241111,115900,360209110,6770,6770,6770,6770,0
20241111,115800,360209110,6770,6770,6770,6770,13
20241111,115700,360121100,6770,6770,6770,6770,0
20241111,115600,360121100,6770,6770,6770,6770,0
20241111,115500,360121100,6770,6780,6780,6770,75
20241111,115400,359612750,6770,6770,6770,6770,0
20241111,115300,359612750,6770,6800,6810,6770,148
20241111,115200,358606370,6800,6800,6800,6800,3
20241111,115100,358585970,6770,6800,6800,6770,144
20241111,115000,357607280,6800,6760,6800,6760,51
20241111,114900,357262480,6760,6830,6830,6760,20
20241111,114800,357127000,6830,6830,6830,6830,0
20241111,114700,357127000,6830,6830,6830,6830,1
20241111,114600,357120170,6830,6830,6830,6830,55
20241111,114500,356744520,6830,6830,6830,6830,0
20241111,114400,356744520,6830,6760,6830,6760,82
20241111,114300,356185930,6760,6800,6800,6760,373
20241111,114200,353653080,6840,6840,6840,6840,0
20241111,114100,353653080,6840,6840,6840,6840,0
20241111,114000,353653080,6840,6830,6840,6830,7
20241111,113900,353605260,6830,6830,6830,6830,3
20241111,113800,353584770,6800,6800,6800,6800,0
20241111,113700,353584770,6800,6800,6800,6800,20
20241111,113600,353448770,6800,6800,6800,6800,41
20241111,113500,353169970,6800,6800,6800,6800,0
20241111,113400,353169970,6800,6800,6800,6780,157
20241111,113300,352103640,6820,6820,6820,6820,1118
20241111,113200,344478880,6820,6820,6820,6820,0
20241111,113100,344478880,6820,6820,6820,6820,0
20241111,113000,344478880,6820,6820,6820,6820,0
20241111,112900,344478880,6820,6820,6820,6820,0
20241111,112800,344478880,6820,6830,6830,6820,243
20241111,112700,342819550,6860,6820,6860,6820,119
20241111,112600,342007930,6820,6850,6860,6820,391
20241111,112500,339328050,6820,6820,6820,6820,0
20241111,112400,339328050,6820,6820,6820,6820,0
20241111,112300,339328050,6820,6820,6820,6820,0
20241111,112200,339328050,6820,6820,6820,6820,0
20241111,112100,339328050,6820,6830,6830,6820,509
20241111,112000,335852450,6850,6840,6850,6810,660
20241111,111900,331338200,6800,6820,6840,6800,509
20241111,111800,327861460,6780,6780,6780,6780,0
20241111,111700,327861460,6780,6780,6780,6780,0
20241111,111600,327861460,6780,6810,6810,6780,556
20241111,111500,324077090,6770,6770,6770,6770,141
20241111,111400,323122520,6770,6800,6810,6770,818
20241111,111300,317557300,6790,6750,6790,6750,718
20241111,111200,312686640,6740,6790,6790,6740,410
20241111,111100,309905740,6740,6740,6740,6740,0
20241111,111000,309905740,6740,6740,6740,6740,59
20241111,110900,309508080,6740,6740,6740,6740,59
20241111,110800,309110420,6740,6740,6740,6740,2
20241111,110700,309096940,6790,6770,6790,6740,60
20241111,110600,308690780,6720,6760,6760,6720,1192
20241111,110500,300653430,6750,6760,6760,6750,163
20241111,110400,299552050,6760,6760,6760,6760,0
20241111,110300,299552050,6760,6760,6760,6760,0
20241111,110200,299552050,6760,6760,6760,6760,0
20241111,110100,299552050,6760,6770,6770,6760,48
20241111,110000,299227160,6810,6810,6810,6810,1
20241111,105900,299220350,6760,6760,6760,6760,0
20241111,105800,299220350,6760,6760,6760,6760,0
20241111,105700,299220350,6760,6760,6760,6760,118
20241111,105600,298422670,6740,6740,6740,6740,0
20241111,105500,298422670,6740,6810,6810,6710,1490
20241111,105400,288369490,6810,6810,6820,6800,32
20241111,105300,288151730,6810,6810,6810,6770,450
20241111,105200,285088000,6750,6790,6800,6750,1089
20241111,105100,277694150,6790,6790,6790,6790,0
20241111,105000,277694150,6790,6740,6790,6740,499
20241111,104900,274327090,6730,6730,6730,6730,0
20241111,104800,274327090,6730,6750,6750,6730,179
20241111,104700,273120620,6740,6740,6740,6740,0
20241111,104600,273120620,6740,6750,6750,6740,353
20241111,104500,270739610,6750,6780,6800,6750,84
20241111,104400,270169130,6740,6740,6740,6740,0
20241111,104300,270169130,6740,6740,6740,6740,12
20241111,104200,270088250,6740,6740,6740,6740,539
20241111,104100,266455390,6740,6740,6780,6730,401
20241111,104000,263750580,6780,6750,6780,6750,4
20241111,103900,263723550,6740,6750,6750,6740,674
20241111,103800,259175790,6750,6790,6790,6750,82
20241111,103700,258619890,6780,6780,6780,6780,10
20241111,103600,258552090,6750,6750,6750,6750,0
20241111,103500,258552090,6750,6750,6790,6750,89
20241111,103400,257948500,6740,6740,6740,6740,0
20241111,103300,257948500,6740,6740,6740,6740,48
20241111,103200,257624980,6740,6750,6750,6740,221
20241111,103100,256133340,6730,6730,6730,6730,0
20241111,103000,256133340,6730,6710,6730,6700,212
20241111,102900,254710840,6670,6670,6670,6670,0
20241111,102800,254710840,6670,6670,6670,6670,158
20241111,102700,253656980,6660,6700,6740,6660,1704
20241111,102600,242250800,6710,6740,6740,6660,6320
20241111,102500,199944290,6740,6760,6780,6740,52
20241111,102400,199592310,6730,6730,6730,6730,4
20241111,102300,199565390,6730,6730,6730,6730,0
20241111,102200,199565390,6730,6730,6730,6730,12
20241111,102100,199484630,6720,6720,6720,6720,18
20241111,102000,199363670,6760,6760,6770,6720,363
20241111,101900,196915960,6780,6780,6780,6780,0
20241111,101800,196915960,6780,6780,6780,6780,38
20241111,101700,196658320,6770,6770,6770,6760,1212
20241111,101600,188457700,6780,6780,6780,6780,0
20241111,101500,188457700,6780,6800,6800,6780,154
20241111,101400,187411000,6780,6780,6800,6770,125
20241111,101300,186562020,6760,6760,6760,6760,0
20241111,101200,186562020,6760,6780,6780,6760,45
20241111,101100,186257140,6770,6760,6770,6760,16
20241111,101000,186148940,6770,6750,6780,6740,1578
20241111,100900,175473050,6740,6750,6750,6740,46
20241111,100800,175162620,6720,6750,6750,6720,101
20241111,100700,174483870,6720,6720,6720,6720,0
20241111,100600,174483870,6720,6720,6720,6720,30
20241111,100500,174282270,6720,6710,6720,6710,124
20241111,100400,173450000,6710,6740,6760,6710,907
20241111,100300,167352050,6700,6730,6730,6700,2166
20241111,100200,152818570,6720,6720,6720,6720,187
20241111,100100,151561930,6730,6730,6760,6720,516
20241111,100000,148083820,6750,6740,6750,6730,100
20241111,095900,147410610,6750,6760,6760,6750,922
20241111,095800,141186040,6760,6760,6770,6760,91
20241111,095700,140570870,6760,6750,6760,6750,757
20241111,095600,135458730,6750,6750,6750,6750,0
20241111,095500,135458730,6750,6750,6750,6750,0
20241111,095400,135458730,6750,6750,6750,6750,1
20241111,095300,135451980,6710,6700,6710,6700,173
20241111,095200,134292330,6710,6760,6760,6710,75
20241111,095100,133788080,6760,6760,6760,6760,0
20241111,095000,133788080,6760,6710,6760,6710,1301
20241111,094900,125058320,6710,6710,6710,6710,534
20241111,094800,121475180,6710,6770,6770,6710,299
20241111,094700,119467800,6770,6720,6770,6720,769
20241111,094600,114293870,6750,6750,6750,6750,1
20241111,094500,114287120,6710,6710,6710,6710,348
20241111,094400,111952040,6710,6740,6740,6710,1164
20241111,094300,104108790,6740,6730,6740,6730,933
20241111,094200,97821510,6720,6720,6720,6720,132
20241111,094100,96934470,6740,6740,6740,6740,17
20241111,094000,96819890,6740,6720,6740,6720,51
20241111,093900,96477150,6740,6740,6740,6740,0
20241111,093800,96477150,6740,6740,6740,6740,3
20241111,093700,96456930,6740,6720,6740,6720,23
20241111,093600,96302000,6720,6720,6720,6720,60
20241111,093500,95898800,6720,6720,6720,6720,3
20241111,093400,95878640,6710,6720,6720,6710,75
20241111,093300,95375350,6720,6730,6730,6720,810
20241111,093200,89929980,6730,6740,6740,6730,246
20241111,093100,88274260,6740,6730,6740,6730,734
20241111,093000,83332860,6730,6730,6730,6710,974
20241111,092900,76791960,6710,6740,6780,6700,1038
20241111,092800,69826490,6720,6730,6730,6720,111
20241111,092700,69080020,6730,6750,6750,6730,307
20241111,092600,67012230,6780,6750,6780,6750,270
20241111,092500,65187660,6750,6750,6750,6750,1
20241111,092400,65180910,6770,6720,6770,6720,1753
20241111,092300,53367460,6720,6760,6760,6720,1894
20241111,092200,40585450,6760,6850,6860,6750,895
20241111,092100,34512240,6860,6860,6860,6860,0
20241111,092000,34512240,6860,6860,6860,6860,1
20241111,091900,34505380,6870,6810,6870,6810,15
20241111,091800,34402610,6800,6800,6800,6800,0
20241111,091700,34402610,6800,6790,6800,6770,213
20241111,091600,32958760,6790,6830,6830,6790,303
20241111,091500,30899250,6830,6830,6830,6830,6
20241111,091400,30858270,6870,6880,6880,6870,123
20241111,091300,30013210,6890,6890,6890,6890,1
20241111,091200,30006320,6800,6800,6800,6800,0
20241111,091100,30006320,6800,6800,6800,6800,0
20241111,091000,30006320,6800,6900,6900,6800,131
20241111,090900,29114220,6800,6800,6800,6800,2
20241111,090800,29100620,6910,6930,6930,6800,146
20241111,090700,28100410,6830,6840,6840,6830,450
20241111,090600,25023190,6840,6860,6860,6840,268
20241111,090500,23185870,6890,6820,6890,6810,515
20241111,090400,19647390,6770,6730,6780,6730,182
20241111,090300,18420740,6860,6970,6970,6860,1467
20241111,090200,8277890,6970,6960,7030,6960,224
20241111,090100,6707210,7030,7040,7050,6960,458
20241111,090000,3483000,7040,7000,7050,6910,501