KissMeData/036670/min/candle-20241128.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241128,192200,53552030,6790,6790,6790,6790,108
20241128,192100,53552030,6790,6790,6790,6790,0
20241128,192000,53552030,6790,6790,6790,6790,0
20241128,191900,53552030,6790,6790,6790,6790,0
20241128,191800,53552030,6790,6790,6790,6790,0
20241128,191700,53552030,6790,6790,6790,6790,0
20241128,191600,53552030,6790,6790,6790,6790,0
20241128,191500,53552030,6790,6790,6790,6790,0
20241128,191400,53552030,6790,6790,6790,6790,0
20241128,191300,53552030,6790,6790,6790,6790,0
20241128,191200,53552030,6790,6790,6790,6790,0
20241128,191100,53552030,6790,6790,6790,6790,0
20241128,191000,53552030,6790,6790,6790,6790,0
20241128,190900,53552030,6790,6790,6790,6790,0
20241128,190800,53552030,6790,6790,6790,6790,0
20241128,190700,53552030,6790,6790,6790,6790,0
20241128,190600,53552030,6790,6790,6790,6790,0
20241128,190500,53552030,6790,6790,6790,6790,0
20241128,190400,53552030,6790,6790,6790,6790,0
20241128,190300,53552030,6790,6790,6790,6790,0
20241128,190200,53552030,6790,6790,6790,6790,0
20241128,190100,53552030,6790,6790,6790,6790,0
20241128,190000,53552030,6790,6790,6790,6790,0
20241128,185900,53552030,6790,6790,6790,6790,0
20241128,185800,53552030,6790,6790,6790,6790,0
20241128,185700,53552030,6790,6790,6790,6790,0
20241128,185600,53552030,6790,6790,6790,6790,0
20241128,185500,53552030,6790,6790,6790,6790,0
20241128,185400,53552030,6790,6790,6790,6790,0
20241128,185300,53552030,6790,6790,6790,6790,0
20241128,185200,53552030,6790,6790,6790,6790,108
20241128,185100,53552030,6790,6790,6790,6790,0
20241128,185000,53552030,6790,6790,6790,6790,0
20241128,184900,53552030,6790,6790,6790,6790,0
20241128,184800,53552030,6790,6790,6790,6790,0
20241128,184700,53552030,6790,6790,6790,6790,0
20241128,184600,53552030,6790,6790,6790,6790,0
20241128,184500,53552030,6790,6790,6790,6790,0
20241128,184400,53552030,6790,6790,6790,6790,0
20241128,184300,53552030,6790,6790,6790,6790,0
20241128,184200,53552030,6790,6790,6790,6790,0
20241128,184100,53552030,6790,6790,6790,6790,0
20241128,184000,53552030,6790,6790,6790,6790,0
20241128,183900,53552030,6790,6790,6790,6790,0
20241128,183800,53552030,6790,6790,6790,6790,0
20241128,183700,53552030,6790,6790,6790,6790,0
20241128,183600,53552030,6790,6790,6790,6790,0
20241128,183500,53552030,6790,6790,6790,6790,0
20241128,183400,53552030,6790,6790,6790,6790,0
20241128,183300,53552030,6790,6790,6790,6790,0
20241128,183200,53552030,6790,6790,6790,6790,0
20241128,183100,53552030,6790,6790,6790,6790,0
20241128,183000,53552030,6790,6790,6790,6790,0
20241128,182900,53552030,6790,6790,6790,6790,0
20241128,182800,53552030,6790,6790,6790,6790,0
20241128,182700,53552030,6790,6790,6790,6790,0
20241128,182600,53552030,6790,6790,6790,6790,0
20241128,182500,53552030,6790,6790,6790,6790,0
20241128,182400,53552030,6790,6790,6790,6790,0
20241128,182300,53552030,6790,6790,6790,6790,0
20241128,182200,53552030,6790,6790,6790,6790,108
20241128,182100,53552030,6790,6790,6790,6790,0
20241128,182000,53552030,6790,6790,6790,6790,0
20241128,181900,53552030,6790,6790,6790,6790,0
20241128,181800,53552030,6790,6790,6790,6790,0
20241128,181700,53552030,6790,6790,6790,6790,0
20241128,181600,53552030,6790,6790,6790,6790,0
20241128,181500,53552030,6790,6790,6790,6790,0
20241128,181400,53552030,6790,6790,6790,6790,0
20241128,181300,53552030,6790,6790,6790,6790,0
20241128,181200,53552030,6790,6790,6790,6790,0
20241128,181100,53552030,6790,6790,6790,6790,0
20241128,181000,53552030,6790,6790,6790,6790,0
20241128,180900,53552030,6790,6790,6790,6790,0
20241128,180800,53552030,6790,6790,6790,6790,0
20241128,180700,53552030,6790,6790,6790,6790,0
20241128,180600,53552030,6790,6790,6790,6790,0
20241128,180500,53552030,6790,6790,6790,6790,0
20241128,180400,53552030,6790,6790,6790,6790,0
20241128,180300,53552030,6790,6790,6790,6790,0
20241128,180200,53552030,6790,6790,6790,6790,0
20241128,180100,53552030,6790,6790,6790,6790,0
20241128,180000,53552030,6790,6790,6790,6790,0
20241128,175900,53552030,6790,6790,6790,6790,0
20241128,175800,53552030,6790,6790,6790,6790,0
20241128,175700,53552030,6790,6790,6790,6790,0
20241128,175600,53552030,6790,6790,6790,6790,0
20241128,175500,53552030,6790,6790,6790,6790,0
20241128,175400,53552030,6790,6790,6790,6790,0
20241128,175300,53552030,6790,6790,6790,6790,0
20241128,175200,53552030,6790,6790,6790,6790,108
20241128,175100,53552030,6790,6790,6790,6790,0
20241128,175000,53552030,6790,6790,6790,6790,0
20241128,174900,53552030,6790,6790,6790,6790,0
20241128,174800,53552030,6790,6790,6790,6790,0
20241128,174700,53552030,6790,6790,6790,6790,0
20241128,174600,53552030,6790,6790,6790,6790,0
20241128,174500,53552030,6790,6790,6790,6790,0
20241128,174400,53552030,6790,6790,6790,6790,0
20241128,174300,53552030,6790,6790,6790,6790,0
20241128,174200,53552030,6790,6790,6790,6790,0
20241128,174100,53552030,6790,6790,6790,6790,0
20241128,174000,53552030,6790,6790,6790,6790,0
20241128,173900,53552030,6790,6790,6790,6790,0
20241128,173800,53552030,6790,6790,6790,6790,0
20241128,173700,53552030,6790,6790,6790,6790,0
20241128,173600,53552030,6790,6790,6790,6790,0
20241128,173500,53552030,6790,6790,6790,6790,0
20241128,173400,53552030,6790,6790,6790,6790,0
20241128,173300,53552030,6790,6790,6790,6790,0
20241128,173200,53552030,6790,6790,6790,6790,0
20241128,173100,53552030,6790,6790,6790,6790,0
20241128,173000,53552030,6790,6790,6790,6790,0
20241128,172900,53552030,6790,6790,6790,6790,0
20241128,172800,53552030,6790,6790,6790,6790,0
20241128,172700,53552030,6790,6790,6790,6790,0
20241128,172600,53552030,6790,6790,6790,6790,0
20241128,172500,53552030,6790,6790,6790,6790,0
20241128,172400,53552030,6790,6790,6790,6790,0
20241128,172300,53552030,6790,6790,6790,6790,0
20241128,172200,53552030,6790,6790,6790,6790,108
20241128,172100,53552030,6790,6790,6790,6790,0
20241128,172000,53552030,6790,6790,6790,6790,0
20241128,171900,53552030,6790,6790,6790,6790,0
20241128,171800,53552030,6790,6790,6790,6790,0
20241128,171700,53552030,6790,6790,6790,6790,0
20241128,171600,53552030,6790,6790,6790,6790,0
20241128,171500,53552030,6790,6790,6790,6790,0
20241128,171400,53552030,6790,6790,6790,6790,0
20241128,171300,53552030,6790,6790,6790,6790,0
20241128,171200,53552030,6790,6790,6790,6790,0
20241128,171100,53552030,6790,6790,6790,6790,0
20241128,171000,53552030,6790,6790,6790,6790,0
20241128,170900,53552030,6790,6790,6790,6790,0
20241128,170800,53552030,6790,6790,6790,6790,0
20241128,170700,53552030,6790,6790,6790,6790,0
20241128,170600,53552030,6790,6790,6790,6790,0
20241128,170500,53552030,6790,6790,6790,6790,0
20241128,170400,53552030,6790,6790,6790,6790,0
20241128,170300,53552030,6790,6790,6790,6790,0
20241128,170200,53552030,6790,6790,6790,6790,0
20241128,170100,53552030,6790,6790,6790,6790,0
20241128,170000,53552030,6790,6790,6790,6790,0
20241128,165900,53552030,6790,6790,6790,6790,0
20241128,165800,53552030,6790,6790,6790,6790,0
20241128,165700,53552030,6790,6790,6790,6790,0
20241128,165600,53552030,6790,6790,6790,6790,0
20241128,165500,53552030,6790,6790,6790,6790,0
20241128,165400,53552030,6790,6790,6790,6790,0
20241128,165300,53552030,6790,6790,6790,6790,0
20241128,165200,53552030,6790,6790,6790,6790,108
20241128,165100,53552030,6790,6790,6790,6790,0
20241128,165000,53552030,6790,6790,6790,6790,0
20241128,164900,53552030,6790,6790,6790,6790,0
20241128,164800,53552030,6790,6790,6790,6790,0
20241128,164700,53552030,6790,6790,6790,6790,0
20241128,164600,53552030,6790,6790,6790,6790,0
20241128,164500,53552030,6790,6790,6790,6790,0
20241128,164400,53552030,6790,6790,6790,6790,0
20241128,164300,53552030,6790,6790,6790,6790,0
20241128,164200,53552030,6790,6790,6790,6790,0
20241128,164100,53552030,6790,6790,6790,6790,0
20241128,164000,53552030,6790,6790,6790,6790,0
20241128,163900,53552030,6790,6790,6790,6790,0
20241128,163800,53552030,6790,6790,6790,6790,0
20241128,163700,53552030,6790,6790,6790,6790,0
20241128,163600,53552030,6790,6790,6790,6790,0
20241128,163500,53552030,6790,6790,6790,6790,0
20241128,163400,53552030,6790,6790,6790,6790,0
20241128,163300,53552030,6790,6790,6790,6790,0
20241128,163200,53552030,6790,6790,6790,6790,0
20241128,163100,53552030,6790,6790,6790,6790,0
20241128,163000,53552030,6790,6790,6790,6790,0
20241128,162900,53552030,6790,6790,6790,6790,0
20241128,162800,53552030,6790,6790,6790,6790,0
20241128,162700,53552030,6790,6790,6790,6790,0
20241128,162600,53552030,6790,6790,6790,6790,0
20241128,162500,53552030,6790,6790,6790,6790,0
20241128,162400,53552030,6790,6790,6790,6790,0
20241128,162300,53552030,6790,6790,6790,6790,0
20241128,162200,53552030,6790,6790,6790,6790,108
20241128,162100,53552030,6790,6790,6790,6790,0
20241128,162000,53552030,6790,6790,6790,6790,0
20241128,161900,53552030,6790,6790,6790,6790,0
20241128,161800,53552030,6790,6790,6790,6790,0
20241128,161700,53552030,6790,6790,6790,6790,0
20241128,161600,53552030,6790,6790,6790,6790,0
20241128,161500,53552030,6790,6790,6790,6790,0
20241128,161400,53552030,6790,6790,6790,6790,0
20241128,161300,53552030,6790,6790,6790,6790,0
20241128,161200,53552030,6790,6790,6790,6790,0
20241128,161100,53552030,6790,6790,6790,6790,0
20241128,161000,53552030,6790,6790,6790,6790,0
20241128,160900,53552030,6790,6790,6790,6790,0
20241128,160800,53552030,6790,6790,6790,6790,0
20241128,160700,53552030,6790,6790,6790,6790,0
20241128,160600,53552030,6790,6790,6790,6790,0
20241128,160500,53552030,6790,6790,6790,6790,0
20241128,160400,53552030,6790,6790,6790,6790,0
20241128,160300,53552030,6790,6790,6790,6790,0
20241128,160200,53552030,6790,6790,6790,6790,0
20241128,160100,53552030,6790,6790,6790,6790,0
20241128,160000,53552030,6790,6790,6790,6790,0
20241128,155900,53552030,6790,6790,6790,6790,0
20241128,155800,53552030,6790,6790,6790,6790,0
20241128,155700,53552030,6790,6790,6790,6790,0
20241128,155600,53552030,6790,6790,6790,6790,0
20241128,155500,53552030,6790,6790,6790,6790,0
20241128,155400,53552030,6790,6790,6790,6790,0
20241128,155300,53552030,6790,6790,6790,6790,0
20241128,155200,53552030,6790,6790,6790,6790,108
20241128,155100,53552030,6790,6790,6790,6790,0
20241128,155000,53552030,6790,6790,6790,6790,0
20241128,154900,53552030,6790,6790,6790,6790,0
20241128,154800,53552030,6790,6790,6790,6790,0
20241128,154700,53552030,6790,6790,6790,6790,0
20241128,154600,53552030,6790,6790,6790,6790,0
20241128,154500,53552030,6790,6790,6790,6790,0
20241128,154400,53552030,6790,6790,6790,6790,0
20241128,154300,53552030,6790,6790,6790,6790,0
20241128,154200,53552030,6790,6790,6790,6790,0
20241128,154100,53552030,6790,6790,6790,6790,0
20241128,154000,53552030,6790,6790,6790,6790,0
20241128,153900,53552030,6790,6790,6790,6790,0
20241128,153800,53552030,6790,6790,6790,6790,0
20241128,153700,53552030,6790,6790,6790,6790,0
20241128,153600,53552030,6790,6790,6790,6790,0
20241128,153500,53552030,6790,6790,6790,6790,0
20241128,153400,53552030,6790,6790,6790,6790,0
20241128,153300,53552030,6790,6790,6790,6790,0
20241128,153200,53552030,6790,6790,6790,6790,0
20241128,153100,53552030,6790,6790,6790,6790,0
20241128,153000,53552030,6790,6790,6790,6790,108
20241128,152900,52818710,6750,6750,6750,6750,0
20241128,152800,52818710,6750,6750,6750,6750,0
20241128,152700,52818710,6750,6750,6750,6750,0
20241128,152600,52818710,6750,6750,6750,6750,0
20241128,152500,52818710,6750,6750,6750,6750,0
20241128,152400,52818710,6750,6750,6750,6750,0
20241128,152300,52818710,6750,6750,6750,6750,0
20241128,152200,52818710,6750,6750,6750,6750,0
20241128,152100,52818710,6750,6750,6750,6750,0
20241128,152000,52818710,6750,6750,6750,6750,0
20241128,151900,52818710,6750,6750,6750,6750,0
20241128,151800,52818710,6750,6750,6750,6750,0
20241128,151700,52818710,6750,6750,6750,6750,0
20241128,151600,52818710,6750,6750,6750,6750,0
20241128,151500,52818710,6750,6750,6750,6750,2
20241128,151400,52805210,6800,6780,6800,6780,308
20241128,151300,50710960,6780,6780,6780,6780,0
20241128,151200,50710960,6780,6780,6780,6780,20
20241128,151100,50575360,6780,6780,6780,6780,0
20241128,151000,50575360,6780,6780,6780,6780,3
20241128,150900,50555020,6800,6800,6800,6800,0
20241128,150800,50555020,6800,6800,6800,6800,0
20241128,150700,50555020,6800,6800,6800,6800,0
20241128,150600,50555020,6800,6780,6800,6780,56
20241128,150500,50174740,6800,6800,6800,6800,0
20241128,150400,50174740,6800,6800,6800,6800,0
20241128,150300,50174740,6800,6800,6800,6800,0
20241128,150200,50174740,6800,6800,6800,6800,0
20241128,150100,50174740,6800,6800,6800,6800,0
20241128,150000,50174740,6800,6800,6800,6800,0
20241128,145900,50174740,6800,6800,6800,6800,0
20241128,145800,50174740,6800,6800,6800,6800,0
20241128,145700,50174740,6800,6800,6800,6800,0
20241128,145600,50174740,6800,6800,6800,6800,0
20241128,145500,50174740,6800,6760,6800,6760,407
20241128,145400,47420900,6760,6760,6760,6760,0
20241128,145300,47420900,6760,6760,6760,6760,0
20241128,145200,47420900,6760,6760,6760,6760,0
20241128,145100,47420900,6760,6710,6760,6710,500
20241128,145000,44063860,6650,6650,6650,6650,0
20241128,144900,44063860,6650,6650,6650,6650,1
20241128,144800,44057210,6710,6710,6710,6710,0
20241128,144700,44057210,6710,6690,6710,6690,17
20241128,144600,43943460,6660,6670,6670,6660,860
20241128,144500,38213060,6690,6690,6690,6690,0
20241128,144400,38213060,6690,6690,6690,6690,34
20241128,144300,37985600,6680,6680,6680,6680,0
20241128,144200,37985600,6680,6680,6680,6680,0
20241128,144100,37985600,6680,6680,6680,6680,0
20241128,144000,37985600,6680,6680,6680,6680,364
20241128,143900,35554080,6680,6680,6680,6680,200
20241128,143800,34218080,6680,6680,6680,6680,163
20241128,143700,33129240,6680,6680,6680,6680,0
20241128,143600,33129240,6680,6680,6680,6680,0
20241128,143500,33129240,6680,6680,6680,6680,61
20241128,143400,32721760,6680,6680,6680,6680,0
20241128,143300,32721760,6680,6680,6680,6680,0
20241128,143200,32721760,6680,6680,6680,6680,0
20241128,143100,32721760,6680,6680,6680,6680,0
20241128,143000,32721760,6680,6680,6680,6680,2
20241128,142900,32708400,6680,6680,6680,6680,2
20241128,142800,32695040,6690,6690,6690,6690,0
20241128,142700,32695040,6690,6690,6690,6690,0
20241128,142600,32695040,6690,6690,6690,6690,0
20241128,142500,32695040,6690,6690,6690,6690,183
20241128,142400,31470770,6690,6690,6690,6690,2
20241128,142300,31457390,6690,6690,6690,6690,0
20241128,142200,31457390,6690,6690,6690,6690,0
20241128,142100,31457390,6690,6690,6690,6690,2
20241128,142000,31444010,6690,6690,6690,6690,0
20241128,141900,31444010,6690,6690,6690,6690,0
20241128,141800,31444010,6690,6690,6690,6690,2
20241128,141700,31430630,6690,6690,6690,6690,0
20241128,141600,31430630,6690,6690,6690,6690,2
20241128,141500,31417250,6700,6700,6700,6700,0
20241128,141400,31417250,6700,6700,6700,6700,0
20241128,141300,31417250,6700,6690,6700,6690,3
20241128,141200,31397170,6690,6690,6690,6690,0
20241128,141100,31397170,6690,6690,6690,6690,0
20241128,141000,31397170,6690,6690,6690,6690,2
20241128,140900,31383790,6690,6690,6690,6690,0
20241128,140800,31383790,6690,6690,6690,6690,0
20241128,140700,31383790,6690,6700,6700,6690,3
20241128,140600,31363710,6690,6690,6690,6690,0
20241128,140500,31363710,6690,6690,6690,6690,0
20241128,140400,31363710,6690,6690,6690,6690,2
20241128,140300,31350330,6690,6690,6690,6690,0
20241128,140200,31350330,6690,6690,6690,6690,2
20241128,140100,31336950,6680,6680,6680,6680,0
20241128,140000,31336950,6680,6680,6680,6680,6
20241128,135900,31296870,6690,6690,6690,6690,0
20241128,135800,31296870,6690,6690,6690,6690,1
20241128,135700,31290180,6680,6680,6680,6680,0
20241128,135600,31290180,6680,6680,6680,6680,205
20241128,135500,29920780,6690,6690,6690,6690,109
20241128,135400,29191570,6700,6700,6700,6700,69
20241128,135300,28729270,6700,6700,6700,6700,2
20241128,135200,28715870,6730,6730,6730,6730,0
20241128,135100,28715870,6730,6730,6730,6730,0
20241128,135000,28715870,6730,6730,6730,6730,0
20241128,134900,28715870,6730,6730,6730,6730,0
20241128,134800,28715870,6730,6730,6730,6730,0
20241128,134700,28715870,6730,6730,6730,6730,0
20241128,134600,28715870,6730,6710,6730,6710,26
20241128,134500,28540940,6700,6700,6700,6700,0
20241128,134400,28540940,6700,6700,6700,6700,0
20241128,134300,28540940,6700,6700,6700,6700,6
20241128,134200,28500740,6690,6690,6690,6690,2
20241128,134100,28487360,6690,6690,6690,6690,0
20241128,134000,28487360,6690,6690,6690,6690,2
20241128,133900,28473980,6690,6690,6690,6690,0
20241128,133800,28473980,6690,6690,6690,6690,0
20241128,133700,28473980,6690,6690,6690,6690,2
20241128,133600,28460600,6730,6730,6730,6730,0
20241128,133500,28460600,6730,6730,6730,6730,0
20241128,133400,28460600,6730,6730,6730,6730,0
20241128,133300,28460600,6730,6730,6730,6730,0
20241128,133200,28460600,6730,6730,6730,6730,0
20241128,133100,28460600,6730,6730,6730,6730,0
20241128,133000,28460600,6730,6730,6730,6730,0
20241128,132900,28460600,6730,6730,6730,6730,0
20241128,132800,28460600,6730,6730,6730,6730,0
20241128,132700,28460600,6730,6700,6730,6700,5
20241128,132600,28427070,6690,6690,6690,6690,2
20241128,132500,28413690,6690,6690,6690,6690,0
20241128,132400,28413690,6690,6690,6690,6690,0
20241128,132300,28413690,6690,6690,6690,6690,5
20241128,132200,28380240,6730,6730,6730,6730,0
20241128,132100,28380240,6730,6730,6730,6730,0
20241128,132000,28380240,6730,6730,6730,6730,0
20241128,131900,28380240,6730,6730,6730,6730,0
20241128,131800,28380240,6730,6730,6730,6730,0
20241128,131700,28380240,6730,6730,6730,6730,0
20241128,131600,28380240,6730,6700,6730,6700,23
20241128,131500,28225610,6700,6700,6700,6700,0
20241128,131400,28225610,6700,6700,6700,6700,0
20241128,131300,28225610,6700,6700,6700,6700,0
20241128,131200,28225610,6700,6700,6700,6700,2
20241128,131100,28212210,6700,6700,6700,6700,0
20241128,131000,28212210,6700,6700,6700,6700,0
20241128,130900,28212210,6700,6700,6700,6700,0
20241128,130800,28212210,6700,6700,6700,6700,5
20241128,130700,28178710,6690,6690,6690,6690,0
20241128,130600,28178710,6690,6690,6690,6690,2
20241128,130500,28165330,6700,6700,6700,6700,0
20241128,130400,28165330,6700,6700,6700,6700,0
20241128,130300,28165330,6700,6700,6700,6700,0
20241128,130200,28165330,6700,6700,6700,6700,0
20241128,130100,28165330,6700,6700,6700,6700,2
20241128,130000,28151930,6710,6710,6710,6710,0
20241128,125900,28151930,6710,6710,6710,6710,0
20241128,125800,28151930,6710,6710,6710,6710,0
20241128,125700,28151930,6710,6710,6710,6710,0
20241128,125600,28151930,6710,6710,6710,6710,2
20241128,125500,28138510,6730,6730,6730,6730,0
20241128,125400,28138510,6730,6710,6730,6710,5
20241128,125300,28104920,6700,6700,6700,6700,1
20241128,125200,28098220,6690,6690,6690,6690,2
20241128,125100,28084840,6690,6690,6690,6690,2
20241128,125000,28071460,6680,6680,6680,6680,2
20241128,124900,28058100,6700,6700,6700,6700,0
20241128,124800,28058100,6700,6700,6700,6700,0
20241128,124700,28058100,6700,6700,6700,6700,0
20241128,124600,28058100,6700,6700,6700,6700,0
20241128,124500,28058100,6700,6700,6700,6700,0
20241128,124400,28058100,6700,6700,6700,6700,1
20241128,124300,28051400,6690,6690,6690,6690,0
20241128,124200,28051400,6690,6690,6690,6690,0
20241128,124100,28051400,6690,6690,6690,6690,0
20241128,124000,28051400,6690,6710,6710,6690,712
20241128,123900,23284570,6710,6710,6710,6710,2
20241128,123800,23271150,6740,6740,6740,6740,0
20241128,123700,23271150,6740,6740,6740,6740,0
20241128,123600,23271150,6740,6740,6740,6740,0
20241128,123500,23271150,6740,6740,6740,6740,0
20241128,123400,23271150,6740,6740,6740,6740,0
20241128,123300,23271150,6740,6740,6740,6740,0
20241128,123200,23271150,6740,6720,6740,6720,5
20241128,123100,23237510,6710,6710,6710,6710,0
20241128,123000,23237510,6710,6710,6710,6710,2
20241128,122900,23224090,6710,6710,6710,6710,0
20241128,122800,23224090,6710,6710,6710,6710,2
20241128,122700,23210670,6710,6710,6710,6710,0
20241128,122600,23210670,6710,6710,6710,6710,0
20241128,122500,23210670,6710,6710,6710,6710,7
20241128,122400,23163700,6710,6710,6710,6710,0
20241128,122300,23163700,6710,6710,6710,6710,0
20241128,122200,23163700,6710,6710,6710,6710,2
20241128,122100,23150280,6710,6710,6710,6710,0
20241128,122000,23150280,6710,6710,6710,6710,0
20241128,121900,23150280,6710,6710,6710,6710,2
20241128,121800,23136860,6710,6710,6710,6710,0
20241128,121700,23136860,6710,6710,6710,6710,0
20241128,121600,23136860,6710,6710,6710,6710,2
20241128,121500,23123440,6710,6710,6710,6710,0
20241128,121400,23123440,6710,6710,6710,6710,2
20241128,121300,23110020,6710,6710,6710,6710,0
20241128,121200,23110020,6710,6710,6710,6710,0
20241128,121100,23110020,6710,6710,6710,6710,2
20241128,121000,23096600,6710,6710,6710,6710,0
20241128,120900,23096600,6710,6710,6710,6710,0
20241128,120800,23096600,6710,6710,6710,6710,2
20241128,120700,23083180,6720,6720,6720,6720,0
20241128,120600,23083180,6720,6720,6720,6720,0
20241128,120500,23083180,6720,6720,6720,6720,0
20241128,120400,23083180,6720,6720,6720,6720,2
20241128,120300,23069740,6720,6720,6720,6720,0
20241128,120200,23069740,6720,6720,6720,6720,2
20241128,120100,23056300,6720,6720,6720,6720,0
20241128,120000,23056300,6720,6720,6720,6720,0
20241128,115900,23056300,6720,6720,6720,6720,0
20241128,115800,23056300,6720,6720,6720,6720,1
20241128,115700,23049580,6710,6710,6710,6710,2
20241128,115600,23036160,6710,6710,6710,6710,0
20241128,115500,23036160,6710,6710,6710,6710,71
20241128,115400,22559750,6710,6710,6710,6710,2
20241128,115300,22546330,6710,6710,6710,6710,0
20241128,115200,22546330,6710,6710,6710,6710,2
20241128,115100,22532910,6710,6710,6710,6710,0
20241128,115000,22532910,6710,6710,6710,6710,0
20241128,114900,22532910,6710,6710,6710,6710,2
20241128,114800,22519490,6710,6710,6710,6710,0
20241128,114700,22519490,6710,6710,6710,6710,0
20241128,114600,22519490,6710,6710,6710,6710,2
20241128,114500,22506070,6710,6710,6710,6710,0
20241128,114400,22506070,6710,6710,6710,6710,0
20241128,114300,22506070,6710,6720,6720,6710,3
20241128,114200,22485930,6710,6710,6710,6710,0
20241128,114100,22485930,6710,6710,6710,6710,0
20241128,114000,22485930,6710,6710,6710,6710,2
20241128,113900,22472510,6710,6710,6710,6710,0
20241128,113800,22472510,6710,6700,6710,6700,4
20241128,113700,22445690,6700,6700,6700,6700,0
20241128,113600,22445690,6700,6700,6700,6700,0
20241128,113500,22445690,6700,6700,6700,6700,2
20241128,113400,22432290,6700,6700,6700,6700,0
20241128,113300,22432290,6700,6700,6700,6700,0
20241128,113200,22432290,6700,6700,6700,6700,2
20241128,113100,22418890,6750,6750,6750,6750,0
20241128,113000,22418890,6750,6750,6750,6750,0
20241128,112900,22418890,6750,6750,6750,6750,0
20241128,112800,22418890,6750,6750,6750,6750,0
20241128,112700,22418890,6750,6750,6750,6750,0
20241128,112600,22418890,6750,6750,6750,6750,0
20241128,112500,22418890,6750,6750,6750,6750,0
20241128,112400,22418890,6750,6750,6750,6750,0
20241128,112300,22418890,6750,6710,6750,6710,12
20241128,112200,22338070,6690,6690,6690,6690,0
20241128,112100,22338070,6690,6690,6690,6690,0
20241128,112000,22338070,6690,6690,6690,6690,2
20241128,111900,22324690,6750,6750,6750,6750,0
20241128,111800,22324690,6750,6750,6750,6750,0
20241128,111700,22324690,6750,6750,6750,6750,0
20241128,111600,22324690,6750,6750,6750,6750,0
20241128,111500,22324690,6750,6700,6750,6700,126
20241128,111400,21480270,6700,6700,6700,6700,0
20241128,111300,21480270,6700,6700,6700,6700,2
20241128,111200,21466870,6700,6700,6700,6700,0
20241128,111100,21466870,6700,6700,6700,6700,0
20241128,111000,21466870,6700,6700,6700,6700,2
20241128,110900,21453470,6730,6730,6730,6730,0
20241128,110800,21453470,6730,6730,6730,6730,0
20241128,110700,21453470,6730,6730,6730,6730,0
20241128,110600,21453470,6730,6730,6730,6730,0
20241128,110500,21453470,6730,6730,6730,6730,0
20241128,110400,21453470,6730,6730,6730,6730,0
20241128,110300,21453470,6730,6730,6730,6730,0
20241128,110200,21453470,6730,6730,6730,6730,1
20241128,110100,21446740,6740,6740,6740,6740,0
20241128,110000,21446740,6740,6740,6740,6740,0
20241128,105900,21446740,6740,6740,6740,6740,0
20241128,105800,21446740,6740,6740,6740,6740,0
20241128,105700,21446740,6740,6740,6740,6740,2
20241128,105600,21433260,6750,6750,6750,6750,0
20241128,105500,21433260,6750,6740,6750,6740,23
20241128,105400,21278020,6750,6710,6750,6710,26
20241128,105300,21102790,6700,6700,6700,6700,2
20241128,105200,21089390,6730,6730,6730,6730,0
20241128,105100,21089390,6730,6730,6730,6730,0
20241128,105000,21089390,6730,6730,6730,6730,0
20241128,104900,21089390,6730,6730,6730,6730,0
20241128,104800,21089390,6730,6730,6730,6730,0
20241128,104700,21089390,6730,6730,6730,6730,0
20241128,104600,21089390,6730,6720,6730,6720,26
20241128,104500,20914430,6730,6710,6730,6710,156
20241128,104400,19865610,6730,6730,6730,6730,0
20241128,104300,19865610,6730,6730,6730,6730,0
20241128,104200,19865610,6730,6710,6730,6710,74
20241128,104100,19368650,6730,6700,6730,6700,100
20241128,104000,18696390,6710,6710,6710,6710,0
20241128,103900,18696390,6710,6710,6710,6710,0
20241128,103800,18696390,6710,6670,6710,6670,8
20241128,103700,18642890,6660,6660,6660,6660,0
20241128,103600,18642890,6660,6660,6660,6660,0
20241128,103500,18642890,6660,6670,6670,6660,137
20241128,103400,17730150,6670,6670,6670,6670,2
20241128,103300,17716810,6730,6730,6730,6730,0
20241128,103200,17716810,6730,6730,6730,6730,0
20241128,103100,17716810,6730,6730,6730,6730,0
20241128,103000,17716810,6730,6730,6730,6730,0
20241128,102900,17716810,6730,6730,6730,6730,0
20241128,102800,17716810,6730,6730,6730,6730,0
20241128,102700,17716810,6730,6730,6730,6730,0
20241128,102600,17716810,6730,6730,6730,6730,0
20241128,102500,17716810,6730,6690,6730,6670,546
20241128,102400,14073220,6740,6740,6740,6740,0
20241128,102300,14073220,6740,6740,6740,6740,0
20241128,102200,14073220,6740,6740,6740,6740,0
20241128,102100,14073220,6740,6740,6740,6740,0
20241128,102000,14073220,6740,6740,6740,6740,0
20241128,101900,14073220,6740,6700,6740,6690,71
20241128,101800,13597650,6750,6750,6750,6750,0
20241128,101700,13597650,6750,6750,6750,6750,0
20241128,101600,13597650,6750,6750,6750,6750,0
20241128,101500,13597650,6750,6750,6750,6750,0
20241128,101400,13597650,6750,6750,6750,6750,0
20241128,101300,13597650,6750,6750,6750,6750,0
20241128,101200,13597650,6750,6710,6750,6710,12
20241128,101100,13516850,6710,6710,6710,6710,0
20241128,101000,13516850,6710,6710,6710,6710,0
20241128,100900,13516850,6710,6710,6710,6710,2
20241128,100800,13503430,6720,6720,6720,6720,0
20241128,100700,13503430,6720,6720,6720,6720,0
20241128,100600,13503430,6720,6710,6720,6710,3
20241128,100500,13483290,6750,6750,6750,6750,0
20241128,100400,13483290,6750,6750,6750,6750,0
20241128,100300,13483290,6750,6750,6750,6750,0
20241128,100200,13483290,6750,6750,6750,6750,0
20241128,100100,13483290,6750,6750,6750,6750,0
20241128,100000,13483290,6750,6750,6750,6750,0
20241128,095900,13483290,6750,6750,6750,6750,0
20241128,095800,13483290,6750,6750,6750,6750,0
20241128,095700,13483290,6750,6750,6750,6750,0
20241128,095600,13483290,6750,6750,6750,6750,5
20241128,095500,13449540,6750,6740,6750,6740,250
20241128,095400,11762060,6750,6750,6750,6750,0
20241128,095300,11762060,6750,6740,6750,6740,140
20241128,095200,10817070,6750,6750,6750,6750,0
20241128,095100,10817070,6750,6750,6750,6750,0
20241128,095000,10817070,6750,6750,6750,6750,14
20241128,094900,10722570,6750,6740,6750,6740,56
20241128,094800,10344690,6750,6750,6750,6750,0
20241128,094700,10344690,6750,6750,6750,6750,0
20241128,094600,10344690,6750,6750,6750,6750,0
20241128,094500,10344690,6750,6750,6750,6750,0
20241128,094400,10344690,6750,6750,6750,6750,143
20241128,094300,9379440,6760,6760,6760,6760,0
20241128,094200,9379440,6760,6760,6760,6760,0
20241128,094100,9379440,6760,6750,6760,6750,13
20241128,094000,9291570,6760,6690,6760,6690,500
20241128,093900,5936760,6690,6690,6690,6690,2
20241128,093800,5923380,6690,6690,6690,6690,0
20241128,093700,5923380,6690,6690,6690,6690,0
20241128,093600,5923380,6690,6690,6690,6690,0
20241128,093500,5923380,6690,6690,6690,6690,0
20241128,093400,5923380,6690,6690,6690,6690,8
20241128,093300,5869860,6690,6690,6690,6690,104
20241128,093200,5174100,6690,6690,6690,6690,0
20241128,093100,5174100,6690,6690,6690,6690,0
20241128,093000,5174100,6690,6690,6690,6690,0
20241128,092900,5174100,6690,6690,6690,6690,0
20241128,092800,5174100,6690,6690,6690,6690,0
20241128,092700,5174100,6690,6690,6690,6690,1
20241128,092600,5167410,6690,6690,6690,6690,0
20241128,092500,5167410,6690,6690,6690,6690,0
20241128,092400,5167410,6690,6640,6690,6640,186
20241128,092300,3930570,6690,6690,6690,6690,0
20241128,092200,3930570,6690,6680,6690,6680,125
20241128,092100,3094690,6680,6680,6680,6680,4
20241128,092000,3067970,6680,6680,6680,6680,0
20241128,091900,3067970,6680,6650,6680,6650,43
20241128,091800,2781780,6650,6680,6680,6650,28
20241128,091700,2595550,6690,6690,6690,6690,0
20241128,091600,2595550,6690,6690,6690,6690,0
20241128,091500,2595550,6690,6690,6690,6690,0
20241128,091400,2595550,6690,6690,6690,6690,0
20241128,091300,2595550,6690,6690,6690,6690,0
20241128,091200,2595550,6690,6690,6690,6690,0
20241128,091100,2595550,6690,6690,6690,6690,0
20241128,091000,2595550,6690,6690,6690,6690,128
20241128,090900,1739230,6690,6690,6690,6690,0
20241128,090800,1739230,6690,6640,6690,6640,5
20241128,090700,1705980,6690,6690,6690,6690,0
20241128,090600,1705980,6690,6690,6690,6690,0
20241128,090500,1705980,6690,6690,6690,6690,7
20241128,090400,1659150,6690,6690,6690,6690,0
20241128,090300,1659150,6690,6690,6690,6690,0
20241128,090200,1659150,6690,6690,6690,6690,0
20241128,090100,1659150,6690,6670,6690,6670,31
20241128,090000,1451880,6660,6660,6660,6660,218