KissMeData/437730/min/candle-20241127.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241127,214900,989098660,6890,6890,6890,6890,5587
20241127,214800,989098660,6890,6890,6890,6890,0
20241127,214700,989098660,6890,6890,6890,6890,0
20241127,214600,989098660,6890,6890,6890,6890,0
20241127,214500,989098660,6890,6890,6890,6890,0
20241127,214400,989098660,6890,6890,6890,6890,0
20241127,214300,989098660,6890,6890,6890,6890,0
20241127,214200,989098660,6890,6890,6890,6890,0
20241127,214100,989098660,6890,6890,6890,6890,0
20241127,214000,989098660,6890,6890,6890,6890,0
20241127,213900,989098660,6890,6890,6890,6890,0
20241127,213800,989098660,6890,6890,6890,6890,0
20241127,213700,989098660,6890,6890,6890,6890,0
20241127,213600,989098660,6890,6890,6890,6890,0
20241127,213500,989098660,6890,6890,6890,6890,0
20241127,213400,989098660,6890,6890,6890,6890,0
20241127,213300,989098660,6890,6890,6890,6890,0
20241127,213200,989098660,6890,6890,6890,6890,0
20241127,213100,989098660,6890,6890,6890,6890,0
20241127,213000,989098660,6890,6890,6890,6890,0
20241127,212900,989098660,6890,6890,6890,6890,0
20241127,212800,989098660,6890,6890,6890,6890,0
20241127,212700,989098660,6890,6890,6890,6890,0
20241127,212600,989098660,6890,6890,6890,6890,0
20241127,212500,989098660,6890,6890,6890,6890,0
20241127,212400,989098660,6890,6890,6890,6890,0
20241127,212300,989098660,6890,6890,6890,6890,0
20241127,212200,989098660,6890,6890,6890,6890,0
20241127,212100,989098660,6890,6890,6890,6890,0
20241127,212000,989098660,6890,6890,6890,6890,0
20241127,211900,989098660,6890,6890,6890,6890,5587
20241127,211800,989098660,6890,6890,6890,6890,0
20241127,211700,989098660,6890,6890,6890,6890,0
20241127,211600,989098660,6890,6890,6890,6890,0
20241127,211500,989098660,6890,6890,6890,6890,0
20241127,211400,989098660,6890,6890,6890,6890,0
20241127,211300,989098660,6890,6890,6890,6890,0
20241127,211200,989098660,6890,6890,6890,6890,0
20241127,211100,989098660,6890,6890,6890,6890,0
20241127,211000,989098660,6890,6890,6890,6890,0
20241127,210900,989098660,6890,6890,6890,6890,0
20241127,210800,989098660,6890,6890,6890,6890,0
20241127,210700,989098660,6890,6890,6890,6890,0
20241127,210600,989098660,6890,6890,6890,6890,0
20241127,210500,989098660,6890,6890,6890,6890,0
20241127,210400,989098660,6890,6890,6890,6890,0
20241127,210300,989098660,6890,6890,6890,6890,0
20241127,210200,989098660,6890,6890,6890,6890,0
20241127,210100,989098660,6890,6890,6890,6890,0
20241127,210000,989098660,6890,6890,6890,6890,0
20241127,205900,989098660,6890,6890,6890,6890,0
20241127,205800,989098660,6890,6890,6890,6890,0
20241127,205700,989098660,6890,6890,6890,6890,0
20241127,205600,989098660,6890,6890,6890,6890,0
20241127,205500,989098660,6890,6890,6890,6890,0
20241127,205400,989098660,6890,6890,6890,6890,0
20241127,205300,989098660,6890,6890,6890,6890,0
20241127,205200,989098660,6890,6890,6890,6890,0
20241127,205100,989098660,6890,6890,6890,6890,0
20241127,205000,989098660,6890,6890,6890,6890,0
20241127,204900,989098660,6890,6890,6890,6890,5587
20241127,204800,989098660,6890,6890,6890,6890,0
20241127,204700,989098660,6890,6890,6890,6890,0
20241127,204600,989098660,6890,6890,6890,6890,0
20241127,204500,989098660,6890,6890,6890,6890,0
20241127,204400,989098660,6890,6890,6890,6890,0
20241127,204300,989098660,6890,6890,6890,6890,0
20241127,204200,989098660,6890,6890,6890,6890,0
20241127,204100,989098660,6890,6890,6890,6890,0
20241127,204000,989098660,6890,6890,6890,6890,0
20241127,203900,989098660,6890,6890,6890,6890,0
20241127,203800,989098660,6890,6890,6890,6890,0
20241127,203700,989098660,6890,6890,6890,6890,0
20241127,203600,989098660,6890,6890,6890,6890,0
20241127,203500,989098660,6890,6890,6890,6890,0
20241127,203400,989098660,6890,6890,6890,6890,0
20241127,203300,989098660,6890,6890,6890,6890,0
20241127,203200,989098660,6890,6890,6890,6890,0
20241127,203100,989098660,6890,6890,6890,6890,0
20241127,203000,989098660,6890,6890,6890,6890,0
20241127,202900,989098660,6890,6890,6890,6890,0
20241127,202800,989098660,6890,6890,6890,6890,0
20241127,202700,989098660,6890,6890,6890,6890,0
20241127,202600,989098660,6890,6890,6890,6890,0
20241127,202500,989098660,6890,6890,6890,6890,0
20241127,202400,989098660,6890,6890,6890,6890,0
20241127,202300,989098660,6890,6890,6890,6890,0
20241127,202200,989098660,6890,6890,6890,6890,0
20241127,202100,989098660,6890,6890,6890,6890,0
20241127,202000,989098660,6890,6890,6890,6890,0
20241127,201900,989098660,6890,6890,6890,6890,5587
20241127,201800,989098660,6890,6890,6890,6890,0
20241127,201700,989098660,6890,6890,6890,6890,0
20241127,201600,989098660,6890,6890,6890,6890,0
20241127,201500,989098660,6890,6890,6890,6890,0
20241127,201400,989098660,6890,6890,6890,6890,0
20241127,201300,989098660,6890,6890,6890,6890,0
20241127,201200,989098660,6890,6890,6890,6890,0
20241127,201100,989098660,6890,6890,6890,6890,0
20241127,201000,989098660,6890,6890,6890,6890,0
20241127,200900,989098660,6890,6890,6890,6890,0
20241127,200800,989098660,6890,6890,6890,6890,0
20241127,200700,989098660,6890,6890,6890,6890,0
20241127,200600,989098660,6890,6890,6890,6890,0
20241127,200500,989098660,6890,6890,6890,6890,0
20241127,200400,989098660,6890,6890,6890,6890,0
20241127,200300,989098660,6890,6890,6890,6890,0
20241127,200200,989098660,6890,6890,6890,6890,0
20241127,200100,989098660,6890,6890,6890,6890,0
20241127,200000,989098660,6890,6890,6890,6890,0
20241127,195900,989098660,6890,6890,6890,6890,0
20241127,195800,989098660,6890,6890,6890,6890,0
20241127,195700,989098660,6890,6890,6890,6890,0
20241127,195600,989098660,6890,6890,6890,6890,0
20241127,195500,989098660,6890,6890,6890,6890,0
20241127,195400,989098660,6890,6890,6890,6890,0
20241127,195300,989098660,6890,6890,6890,6890,0
20241127,195200,989098660,6890,6890,6890,6890,0
20241127,195100,989098660,6890,6890,6890,6890,0
20241127,195000,989098660,6890,6890,6890,6890,0
20241127,194900,989098660,6890,6890,6890,6890,5587
20241127,194800,989098660,6890,6890,6890,6890,0
20241127,194700,989098660,6890,6890,6890,6890,0
20241127,194600,989098660,6890,6890,6890,6890,0
20241127,194500,989098660,6890,6890,6890,6890,0
20241127,194400,989098660,6890,6890,6890,6890,0
20241127,194300,989098660,6890,6890,6890,6890,0
20241127,194200,989098660,6890,6890,6890,6890,0
20241127,194100,989098660,6890,6890,6890,6890,0
20241127,194000,989098660,6890,6890,6890,6890,0
20241127,193900,989098660,6890,6890,6890,6890,0
20241127,193800,989098660,6890,6890,6890,6890,0
20241127,193700,989098660,6890,6890,6890,6890,0
20241127,193600,989098660,6890,6890,6890,6890,0
20241127,193500,989098660,6890,6890,6890,6890,0
20241127,193400,989098660,6890,6890,6890,6890,0
20241127,193300,989098660,6890,6890,6890,6890,0
20241127,193200,989098660,6890,6890,6890,6890,0
20241127,193100,989098660,6890,6890,6890,6890,0
20241127,193000,989098660,6890,6890,6890,6890,0
20241127,192900,989098660,6890,6890,6890,6890,0
20241127,192800,989098660,6890,6890,6890,6890,0
20241127,192700,989098660,6890,6890,6890,6890,0
20241127,192600,989098660,6890,6890,6890,6890,0
20241127,192500,989098660,6890,6890,6890,6890,0
20241127,192400,989098660,6890,6890,6890,6890,0
20241127,192300,989098660,6890,6890,6890,6890,0
20241127,192200,989098660,6890,6890,6890,6890,0
20241127,192100,989098660,6890,6890,6890,6890,0
20241127,192000,989098660,6890,6890,6890,6890,0
20241127,191900,989098660,6890,6890,6890,6890,5587
20241127,191800,989098660,6890,6890,6890,6890,0
20241127,191700,989098660,6890,6890,6890,6890,0
20241127,191600,989098660,6890,6890,6890,6890,0
20241127,191500,989098660,6890,6890,6890,6890,0
20241127,191400,989098660,6890,6890,6890,6890,0
20241127,191300,989098660,6890,6890,6890,6890,0
20241127,191200,989098660,6890,6890,6890,6890,0
20241127,191100,989098660,6890,6890,6890,6890,0
20241127,191000,989098660,6890,6890,6890,6890,0
20241127,190900,989098660,6890,6890,6890,6890,0
20241127,190800,989098660,6890,6890,6890,6890,0
20241127,190700,989098660,6890,6890,6890,6890,0
20241127,190600,989098660,6890,6890,6890,6890,0
20241127,190500,989098660,6890,6890,6890,6890,0
20241127,190400,989098660,6890,6890,6890,6890,0
20241127,190300,989098660,6890,6890,6890,6890,0
20241127,190200,989098660,6890,6890,6890,6890,0
20241127,190100,989098660,6890,6890,6890,6890,0
20241127,190000,989098660,6890,6890,6890,6890,0
20241127,185900,989098660,6890,6890,6890,6890,0
20241127,185800,989098660,6890,6890,6890,6890,0
20241127,185700,989098660,6890,6890,6890,6890,0
20241127,185600,989098660,6890,6890,6890,6890,0
20241127,185500,989098660,6890,6890,6890,6890,0
20241127,185400,989098660,6890,6890,6890,6890,0
20241127,185300,989098660,6890,6890,6890,6890,0
20241127,185200,989098660,6890,6890,6890,6890,0
20241127,185100,989098660,6890,6890,6890,6890,0
20241127,185000,989098660,6890,6890,6890,6890,0
20241127,184900,989098660,6890,6890,6890,6890,5587
20241127,184800,989098660,6890,6890,6890,6890,0
20241127,184700,989098660,6890,6890,6890,6890,0
20241127,184600,989098660,6890,6890,6890,6890,0
20241127,184500,989098660,6890,6890,6890,6890,0
20241127,184400,989098660,6890,6890,6890,6890,0
20241127,184300,989098660,6890,6890,6890,6890,0
20241127,184200,989098660,6890,6890,6890,6890,0
20241127,184100,989098660,6890,6890,6890,6890,0
20241127,184000,989098660,6890,6890,6890,6890,0
20241127,183900,989098660,6890,6890,6890,6890,0
20241127,183800,989098660,6890,6890,6890,6890,0
20241127,183700,989098660,6890,6890,6890,6890,0
20241127,183600,989098660,6890,6890,6890,6890,0
20241127,183500,989098660,6890,6890,6890,6890,0
20241127,183400,989098660,6890,6890,6890,6890,0
20241127,183300,989098660,6890,6890,6890,6890,0
20241127,183200,989098660,6890,6890,6890,6890,0
20241127,183100,989098660,6890,6890,6890,6890,0
20241127,183000,989098660,6890,6890,6890,6890,0
20241127,182900,989098660,6890,6890,6890,6890,0
20241127,182800,989098660,6890,6890,6890,6890,0
20241127,182700,989098660,6890,6890,6890,6890,0
20241127,182600,989098660,6890,6890,6890,6890,0
20241127,182500,989098660,6890,6890,6890,6890,0
20241127,182400,989098660,6890,6890,6890,6890,0
20241127,182300,989098660,6890,6890,6890,6890,0
20241127,182200,989098660,6890,6890,6890,6890,0
20241127,182100,989098660,6890,6890,6890,6890,0
20241127,182000,989098660,6890,6890,6890,6890,0
20241127,181900,989098660,6890,6890,6890,6890,5587
20241127,181800,989098660,6890,6890,6890,6890,0
20241127,181700,989098660,6890,6890,6890,6890,0
20241127,181600,989098660,6890,6890,6890,6890,0
20241127,181500,989098660,6890,6890,6890,6890,0
20241127,181400,989098660,6890,6890,6890,6890,0
20241127,181300,989098660,6890,6890,6890,6890,0
20241127,181200,989098660,6890,6890,6890,6890,0
20241127,181100,989098660,6890,6890,6890,6890,0
20241127,181000,989098660,6890,6890,6890,6890,0
20241127,180900,989098660,6890,6890,6890,6890,0
20241127,180800,989098660,6890,6890,6890,6890,0
20241127,180700,989098660,6890,6890,6890,6890,0
20241127,180600,989098660,6890,6890,6890,6890,0
20241127,180500,989098660,6890,6890,6890,6890,0
20241127,180400,989098660,6890,6890,6890,6890,0
20241127,180300,989098660,6890,6890,6890,6890,0
20241127,180200,989098660,6890,6890,6890,6890,0
20241127,180100,989098660,6890,6890,6890,6890,0
20241127,180000,989098660,6890,6890,6890,6890,0
20241127,175900,989098660,6890,6890,6890,6890,0
20241127,175800,989098660,6890,6890,6890,6890,0
20241127,175700,989098660,6890,6890,6890,6890,0
20241127,175600,989098660,6890,6890,6890,6890,0
20241127,175500,989098660,6890,6890,6890,6890,0
20241127,175400,989098660,6890,6890,6890,6890,0
20241127,175300,989098660,6890,6890,6890,6890,0
20241127,175200,989098660,6890,6890,6890,6890,0
20241127,175100,989098660,6890,6890,6890,6890,0
20241127,175000,989098660,6890,6890,6890,6890,0
20241127,174900,989098660,6890,6890,6890,6890,5587
20241127,174800,989098660,6890,6890,6890,6890,0
20241127,174700,989098660,6890,6890,6890,6890,0
20241127,174600,989098660,6890,6890,6890,6890,0
20241127,174500,989098660,6890,6890,6890,6890,0
20241127,174400,989098660,6890,6890,6890,6890,0
20241127,174300,989098660,6890,6890,6890,6890,0
20241127,174200,989098660,6890,6890,6890,6890,0
20241127,174100,989098660,6890,6890,6890,6890,0
20241127,174000,989098660,6890,6890,6890,6890,0
20241127,173900,989098660,6890,6890,6890,6890,0
20241127,173800,989098660,6890,6890,6890,6890,0
20241127,173700,989098660,6890,6890,6890,6890,0
20241127,173600,989098660,6890,6890,6890,6890,0
20241127,173500,989098660,6890,6890,6890,6890,0
20241127,173400,989098660,6890,6890,6890,6890,0
20241127,173300,989098660,6890,6890,6890,6890,0
20241127,173200,989098660,6890,6890,6890,6890,0
20241127,173100,989098660,6890,6890,6890,6890,0
20241127,173000,989098660,6890,6890,6890,6890,0
20241127,172900,989098660,6890,6890,6890,6890,0
20241127,172800,989098660,6890,6890,6890,6890,0
20241127,172700,989098660,6890,6890,6890,6890,0
20241127,172600,989098660,6890,6890,6890,6890,0
20241127,172500,989098660,6890,6890,6890,6890,0
20241127,172400,989098660,6890,6890,6890,6890,0
20241127,172300,989098660,6890,6890,6890,6890,0
20241127,172200,989098660,6890,6890,6890,6890,0
20241127,172100,989098660,6890,6890,6890,6890,0
20241127,172000,989098660,6890,6890,6890,6890,0
20241127,171900,989098660,6890,6890,6890,6890,5587
20241127,171800,989098660,6890,6890,6890,6890,0
20241127,171700,989098660,6890,6890,6890,6890,0
20241127,171600,989098660,6890,6890,6890,6890,0
20241127,171500,989098660,6890,6890,6890,6890,0
20241127,171400,989098660,6890,6890,6890,6890,0
20241127,171300,989098660,6890,6890,6890,6890,0
20241127,171200,989098660,6890,6890,6890,6890,0
20241127,171100,989098660,6890,6890,6890,6890,0
20241127,171000,989098660,6890,6890,6890,6890,0
20241127,170900,989098660,6890,6890,6890,6890,0
20241127,170800,989098660,6890,6890,6890,6890,0
20241127,170700,989098660,6890,6890,6890,6890,0
20241127,170600,989098660,6890,6890,6890,6890,0
20241127,170500,989098660,6890,6890,6890,6890,0
20241127,170400,989098660,6890,6890,6890,6890,0
20241127,170300,989098660,6890,6890,6890,6890,0
20241127,170200,989098660,6890,6890,6890,6890,0
20241127,170100,989098660,6890,6890,6890,6890,0
20241127,170000,989098660,6890,6890,6890,6890,0
20241127,165900,989098660,6890,6890,6890,6890,0
20241127,165800,989098660,6890,6890,6890,6890,0
20241127,165700,989098660,6890,6890,6890,6890,0
20241127,165600,989098660,6890,6890,6890,6890,0
20241127,165500,989098660,6890,6890,6890,6890,0
20241127,165400,989098660,6890,6890,6890,6890,0
20241127,165300,989098660,6890,6890,6890,6890,0
20241127,165200,989098660,6890,6890,6890,6890,0
20241127,165100,989098660,6890,6890,6890,6890,0
20241127,165000,989098660,6890,6890,6890,6890,0
20241127,164900,989098660,6890,6890,6890,6890,5587
20241127,164800,989098660,6890,6890,6890,6890,0
20241127,164700,989098660,6890,6890,6890,6890,0
20241127,164600,989098660,6890,6890,6890,6890,0
20241127,164500,989098660,6890,6890,6890,6890,0
20241127,164400,989098660,6890,6890,6890,6890,0
20241127,164300,989098660,6890,6890,6890,6890,0
20241127,164200,989098660,6890,6890,6890,6890,0
20241127,164100,989098660,6890,6890,6890,6890,0
20241127,164000,989098660,6890,6890,6890,6890,0
20241127,163900,989098660,6890,6890,6890,6890,0
20241127,163800,989098660,6890,6890,6890,6890,0
20241127,163700,989098660,6890,6890,6890,6890,0
20241127,163600,989098660,6890,6890,6890,6890,0
20241127,163500,989098660,6890,6890,6890,6890,0
20241127,163400,989098660,6890,6890,6890,6890,0
20241127,163300,989098660,6890,6890,6890,6890,0
20241127,163200,989098660,6890,6890,6890,6890,0
20241127,163100,989098660,6890,6890,6890,6890,0
20241127,163000,989098660,6890,6890,6890,6890,0
20241127,162900,989098660,6890,6890,6890,6890,0
20241127,162800,989098660,6890,6890,6890,6890,0
20241127,162700,989098660,6890,6890,6890,6890,0
20241127,162600,989098660,6890,6890,6890,6890,0
20241127,162500,989098660,6890,6890,6890,6890,0
20241127,162400,989098660,6890,6890,6890,6890,0
20241127,162300,989098660,6890,6890,6890,6890,0
20241127,162200,989098660,6890,6890,6890,6890,0
20241127,162100,989098660,6890,6890,6890,6890,0
20241127,162000,989098660,6890,6890,6890,6890,0
20241127,161900,989098660,6890,6890,6890,6890,5587
20241127,161800,989098660,6890,6890,6890,6890,0
20241127,161700,989098660,6890,6890,6890,6890,0
20241127,161600,989098660,6890,6890,6890,6890,0
20241127,161500,989098660,6890,6890,6890,6890,0
20241127,161400,989098660,6890,6890,6890,6890,0
20241127,161300,989098660,6890,6890,6890,6890,0
20241127,161200,989098660,6890,6890,6890,6890,0
20241127,161100,989098660,6890,6890,6890,6890,0
20241127,161000,989098660,6890,6890,6890,6890,0
20241127,160900,989098660,6890,6890,6890,6890,0
20241127,160800,989098660,6890,6890,6890,6890,0
20241127,160700,989098660,6890,6890,6890,6890,0
20241127,160600,989098660,6890,6890,6890,6890,0
20241127,160500,989098660,6890,6890,6890,6890,0
20241127,160400,989098660,6890,6890,6890,6890,0
20241127,160300,989098660,6890,6890,6890,6890,0
20241127,160200,989098660,6890,6890,6890,6890,0
20241127,160100,989098660,6890,6890,6890,6890,0
20241127,160000,989098660,6890,6890,6890,6890,0
20241127,155900,989098660,6890,6890,6890,6890,0
20241127,155800,989098660,6890,6890,6890,6890,0
20241127,155700,989098660,6890,6890,6890,6890,0
20241127,155600,989098660,6890,6890,6890,6890,0
20241127,155500,989098660,6890,6890,6890,6890,0
20241127,155400,989098660,6890,6890,6890,6890,0
20241127,155300,989098660,6890,6890,6890,6890,0
20241127,155200,989098660,6890,6890,6890,6890,0
20241127,155100,989098660,6890,6890,6890,6890,0
20241127,155000,989098660,6890,6890,6890,6890,0
20241127,154900,989098660,6890,6890,6890,6890,5587
20241127,154800,989098660,6890,6890,6890,6890,0
20241127,154700,989098660,6890,6890,6890,6890,0
20241127,154600,989098660,6890,6890,6890,6890,0
20241127,154500,989098660,6890,6890,6890,6890,0
20241127,154400,989098660,6890,6890,6890,6890,0
20241127,154300,989098660,6890,6890,6890,6890,0
20241127,154200,989098660,6890,6890,6890,6890,0
20241127,154100,989098660,6890,6890,6890,6890,0
20241127,154000,989098660,6890,6890,6890,6890,0
20241127,153900,989098660,6890,6890,6890,6890,0
20241127,153800,989098660,6890,6890,6890,6890,0
20241127,153700,989098660,6890,6890,6890,6890,0
20241127,153600,989098660,6890,6890,6890,6890,0
20241127,153500,989098660,6890,6890,6890,6890,0
20241127,153400,989098660,6890,6890,6890,6890,0
20241127,153300,989098660,6890,6890,6890,6890,0
20241127,153200,989098660,6890,6890,6890,6890,0
20241127,153100,989098660,6890,6890,6890,6890,0
20241127,153000,989098660,6890,6890,6890,6890,5587
20241127,152900,950604230,6900,6900,6900,6900,0
20241127,152800,950604230,6900,6900,6900,6900,0
20241127,152700,950604230,6900,6900,6900,6900,0
20241127,152600,950604230,6900,6900,6900,6900,0
20241127,152500,950604230,6900,6900,6900,6900,0
20241127,152400,950604230,6900,6900,6900,6900,0
20241127,152300,950604230,6900,6900,6900,6900,0
20241127,152200,950604230,6900,6900,6900,6900,0
20241127,152100,950604230,6900,6900,6900,6900,0
20241127,152000,950604230,6900,6900,6900,6900,0
20241127,151900,950604230,6900,6900,6900,6900,0
20241127,151800,950604230,6900,6890,6900,6890,147
20241127,151700,949590050,6900,6890,6900,6890,63
20241127,151600,949155970,6900,6900,6900,6900,10
20241127,151500,949086970,6900,6890,6900,6890,1076
20241127,151400,941673320,6890,6880,6900,6880,1789
20241127,151300,929356800,6890,6890,6890,6880,74
20241127,151200,928847060,6890,6880,6890,6880,22
20241127,151100,928695640,6890,6890,6890,6870,1315
20241127,151000,919656200,6890,6900,6900,6890,133
20241127,150900,918739730,6900,6900,6900,6900,5
20241127,150800,918705230,6900,6890,6900,6890,145
20241127,150700,917706120,6890,6880,6890,6880,363
20241127,150600,915205160,6880,6870,6880,6870,857
20241127,150500,909310140,6870,6870,6870,6870,12
20241127,150400,909227700,6880,6870,6880,6870,120
20241127,150300,908403220,6870,6880,6880,6870,1573
20241127,150200,897590980,6890,6870,6890,6870,67
20241127,150100,897130650,6890,6890,6890,6890,0
20241127,150000,897130650,6890,6870,6890,6870,28
20241127,145900,896938270,6870,6870,6870,6870,12
20241127,145800,896855830,6890,6890,6890,6890,4
20241127,145700,896828270,6870,6870,6870,6870,411
20241127,145600,894004700,6870,6880,6880,6870,1212
20241127,145500,885675980,6880,6880,6890,6880,32
20241127,145400,885455810,6880,6880,6890,6880,85
20241127,145300,884870990,6890,6880,6890,6880,394
20241127,145200,882160260,6880,6870,6880,6870,171
20241127,145100,880983900,6880,6880,6880,6880,74
20241127,145000,880474780,6870,6880,6880,6870,23
20241127,144900,880316760,6870,6880,6880,6870,114
20241127,144800,879533560,6880,6880,6880,6880,574
20241127,144700,875584440,6880,6880,6880,6870,577
20241127,144600,871614690,6880,6880,6880,6880,21
20241127,144500,871470210,6880,6880,6880,6880,11
20241127,144400,871394530,6880,6900,6900,6880,77
20241127,144300,870863470,6900,6880,6900,6880,24
20241127,144200,870698330,6900,6900,6900,6900,12
20241127,144100,870615530,6900,6890,6900,6890,258
20241127,144000,868835430,6890,6870,6890,6870,1607
20241127,143900,857779290,6860,6860,6860,6860,12
20241127,143800,857696970,6860,6870,6870,6860,99
20241127,143700,857016960,6870,6870,6880,6870,197
20241127,143600,855663560,6860,6870,6870,6850,78
20241127,143500,855128560,6870,6860,6870,6840,406
20241127,143400,852344180,6850,6870,6870,6850,28
20241127,143300,852152300,6870,6870,6870,6870,0
20241127,143200,852152300,6870,6860,6870,6850,25
20241127,143100,851981010,6870,6860,6870,6860,4
20241127,143000,851953540,6860,6870,6870,6840,612
20241127,142900,847762800,6870,6860,6870,6850,85
20241127,142800,847179060,6860,6860,6860,6850,13
20241127,142700,847089940,6860,6870,6870,6860,63
20241127,142600,846657750,6870,6860,6870,6860,553
20241127,142500,842864020,6870,6850,6870,6850,310
20241127,142400,840735860,6850,6850,6860,6850,442
20241127,142300,837708150,6850,6850,6850,6850,11
20241127,142200,837632800,6860,6850,6870,6850,241
20241127,142100,835981870,6830,6850,6850,6830,421
20241127,142000,833102270,6840,6840,6840,6840,586
20241127,141900,829094030,6840,6840,6840,6840,100
20241127,141800,828410030,6840,6840,6840,6840,372
20241127,141700,825865550,6840,6850,6850,6840,326
20241127,141600,823635510,6850,6850,6860,6850,711
20241127,141500,818765140,6860,6860,6860,6850,108
20241127,141400,818024520,6860,6860,6860,6860,297
20241127,141300,815987100,6860,6860,6860,6860,18
20241127,141200,815863620,6870,6860,6870,6860,583
20241127,141100,811863880,6860,6870,6870,6860,12
20241127,141000,811781530,6880,6880,6880,6880,1
20241127,140900,811774650,6860,6860,6860,6860,11
20241127,140800,811699190,6860,6870,6870,6860,11
20241127,140700,811623690,6870,6870,6870,6870,12
20241127,140600,811541250,6870,6870,6870,6870,13
20241127,140500,811451940,6870,6860,6870,6860,19
20241127,140400,811321590,6870,6870,6870,6870,5
20241127,140300,811287240,6890,6870,6890,6860,102
20241127,140200,810586500,6860,6870,6870,6860,23
20241127,140100,810428710,6880,6870,6880,6870,13
20241127,140000,810339390,6890,6890,6890,6890,3
20241127,135900,810318720,6890,6880,6890,6880,440
20241127,135800,807287240,6890,6890,6890,6890,26
20241127,135700,807108100,6850,6850,6850,6850,11
20241127,135600,807032750,6850,6860,6860,6850,931
20241127,135500,800649140,6860,6860,6860,6860,110
20241127,135400,799894540,6860,6870,6870,6860,31
20241127,135300,799681850,6870,6870,6870,6860,13
20241127,135200,799592570,6870,6900,6900,6870,584
20241127,135100,795580460,6870,6880,6900,6870,276
20241127,135000,793682850,6870,6880,6880,6870,122
20241127,134900,792843710,6880,6880,6880,6880,23
20241127,134800,792685470,6880,6900,6900,6880,438
20241127,134700,789671790,6910,6880,6910,6880,80
20241127,134600,789120790,6880,6890,6890,6880,24
20241127,134500,788955650,6900,6900,6900,6900,1
20241127,134400,788948750,6880,6890,6890,6880,23
20241127,134300,788790490,6890,6880,6890,6880,9
20241127,134200,788728560,6900,6880,6900,6880,14
20241127,134100,788632220,6890,6890,6890,6890,39
20241127,134000,788363510,6920,6910,6920,6910,5
20241127,133900,788328940,6910,6890,6910,6890,740
20241127,133800,783219270,6900,6900,6900,6900,10
20241127,133700,783150270,6900,6880,6900,6880,314
20241127,133600,780989910,6880,6880,6880,6880,1008
20241127,133500,774054870,6890,6890,6890,6880,693
20241127,133400,769280180,6890,6890,6890,6890,483
20241127,133300,765952310,6890,6890,6890,6890,14
20241127,133200,765855850,6910,6900,6910,6890,513
20241127,133100,762319370,6900,6910,6910,6900,100
20241127,133000,761628790,6900,6900,6900,6900,270
20241127,132900,759765790,6900,6890,6910,6890,732
20241127,132800,754721980,6900,6900,6900,6900,1
20241127,132700,754715080,6890,6890,6890,6890,83
20241127,132600,754143210,6900,6900,6900,6890,177
20241127,132500,752923470,6900,6900,6900,6900,60
20241127,132400,752509470,6900,6910,6910,6900,91
20241127,132300,751881550,6900,6910,6910,6900,31
20241127,132200,751667450,6910,6910,6910,6910,0
20241127,132100,751667450,6910,6900,6910,6900,841
20241127,132000,745864540,6900,6900,6900,6900,1
20241127,131900,745857640,6880,6890,6890,6880,328
20241127,131800,743598010,6900,6900,6900,6900,2
20241127,131700,743584210,6900,6910,6910,6900,63
20241127,131600,743149500,6900,6900,6900,6900,0
20241127,131500,743149500,6900,6900,6900,6900,0
20241127,131400,743149500,6900,6900,6900,6900,420
20241127,131300,740251500,6910,6910,6910,6910,10
20241127,131200,740182400,6910,6900,6910,6890,591
20241127,131100,736104050,6900,6900,6900,6900,0
20241127,131000,736104050,6900,6900,6900,6900,21
20241127,130900,735959150,6890,6890,6890,6890,30
20241127,130800,735752450,6900,6900,6900,6900,1
20241127,130700,735745550,6890,6890,6890,6890,56
20241127,130600,735359710,6900,6900,6900,6900,0
20241127,130500,735359710,6900,6900,6900,6900,30
20241127,130400,735152710,6900,6890,6900,6890,210
20241127,130300,733705800,6890,6890,6890,6890,311
20241127,130200,731563010,6890,6890,6890,6890,200
20241127,130100,730185010,6900,6900,6900,6900,0
20241127,130000,730185010,6900,6900,6900,6900,101
20241127,125900,729488110,6910,6910,6910,6910,1
20241127,125800,729481200,6900,6900,6900,6900,450
20241127,125700,726376200,6890,6890,6890,6890,3
20241127,125600,726355530,6900,6900,6900,6900,0
20241127,125500,726355530,6900,6880,6900,6880,703
20241127,125400,721515970,6850,6850,6850,6850,0
20241127,125300,721515970,6850,6870,6870,6850,281
20241127,125200,719590120,6870,6870,6870,6870,4
20241127,125100,719562640,6880,6880,6880,6880,0
20241127,125000,719562640,6880,6880,6880,6880,1
20241127,124900,719555760,6850,6870,6870,6850,1428
20241127,124800,709764080,6880,6880,6880,6880,0
20241127,124700,709764080,6880,6880,6880,6880,1
20241127,124600,709757200,6870,6880,6880,6870,10
20241127,124500,709688490,6860,6870,6870,6860,168
20241127,124400,708534610,6870,6870,6870,6870,114
20241127,124300,707751430,6870,6870,6870,6870,0
20241127,124200,707751430,6870,6870,6870,6870,0
20241127,124100,707751430,6870,6870,6870,6870,0
20241127,124000,707751430,6870,6870,6870,6870,100
20241127,123900,707064430,6870,6870,6870,6870,100
20241127,123800,706377430,6880,6880,6880,6880,0
20241127,123700,706377430,6880,6860,6880,6860,2773
20241127,123600,687354550,6860,6860,6860,6860,222
20241127,123500,685831630,6880,6880,6880,6880,20
20241127,123400,685694030,6860,6880,6880,6860,90
20241127,123300,685076550,6860,6880,6880,6860,139
20241127,123200,684121620,6890,6890,6890,6890,21
20241127,123100,683976930,6900,6900,6900,6900,1
20241127,123000,683970030,6880,6890,6890,6880,1330
20241127,122900,674816330,6910,6910,6910,6910,1
20241127,122800,674809420,6890,6900,6900,6890,21
20241127,122700,674664720,6910,6910,6910,6910,14
20241127,122600,674567980,6910,6910,6910,6910,0
20241127,122500,674567980,6910,6910,6910,6910,0
20241127,122400,674567980,6910,6910,6910,6910,0
20241127,122300,674567980,6910,6910,6910,6910,0
20241127,122200,674567980,6910,6910,6910,6870,189
20241127,122100,673263880,6910,6890,6910,6890,197
20241127,122000,671902930,6900,6900,6900,6900,2562
20241127,121900,654225130,6900,6890,6900,6890,72
20241127,121800,653728830,6880,6880,6880,6880,121
20241127,121700,652896350,6880,6880,6880,6870,263
20241127,121600,651089160,6880,6890,6890,6880,408
20241127,121500,648280040,6900,6900,6900,6900,247
20241127,121400,646575740,6890,6890,6890,6890,859
20241127,121300,640657230,6890,6890,6890,6890,0
20241127,121200,640657230,6890,6890,6890,6890,0
20241127,121100,640657230,6890,6890,6890,6890,4
20241127,121000,640629670,6890,6890,6890,6890,0
20241127,120900,640629670,6890,6890,6890,6890,130
20241127,120800,639733970,6890,6890,6890,6890,4
20241127,120700,639706410,6890,6890,6890,6890,0
20241127,120600,639706410,6890,6890,6890,6890,0
20241127,120500,639706410,6890,6880,6890,6880,11
20241127,120400,639630630,6890,6890,6890,6890,0
20241127,120300,639630630,6890,6890,6890,6890,21
20241127,120200,639485940,6890,6890,6890,6890,0
20241127,120100,639485940,6890,6890,6890,6890,0
20241127,120000,639485940,6890,6890,6890,6890,0
20241127,115900,639485940,6890,6890,6890,6890,1
20241127,115800,639479050,6870,6880,6880,6870,83
20241127,115700,638908610,6880,6880,6880,6880,413
20241127,115600,636067170,6880,6880,6880,6880,60
20241127,115500,635654370,6880,6880,6880,6880,1
20241127,115400,635647490,6880,6880,6880,6880,0
20241127,115300,635647490,6880,6880,6880,6880,0
20241127,115200,635647490,6880,6860,6880,6860,51
20241127,115100,635297610,6860,6860,6860,6860,41
20241127,115000,635016350,6870,6870,6880,6870,401
20241127,114900,632261470,6870,6870,6870,6870,571
20241127,114800,628338700,6860,6860,6860,6860,161
20241127,114700,627234240,6860,6860,6860,6860,55
20241127,114600,626856940,6870,6870,6870,6860,5
20241127,114500,626822600,6860,6870,6880,6860,254
20241127,114400,625076920,6870,6870,6870,6870,30
20241127,114300,624870820,6850,6850,6850,6850,0
20241127,114200,624870820,6850,6870,6870,6850,76
20241127,114100,624349420,6870,6880,6880,6870,7
20241127,114000,624301290,6850,6850,6850,6850,201
20241127,113900,622924440,6880,6880,6880,6880,1
20241127,113800,622917560,6850,6860,6860,6850,258
20241127,113700,621150210,6890,6890,6890,6890,0
20241127,113600,621150210,6890,6890,6890,6890,0
20241127,113500,621150210,6890,6880,6890,6880,102
20241127,113400,620447850,6890,6890,6890,6890,0
20241127,113300,620447850,6890,6890,6890,6890,0
20241127,113200,620447850,6890,6890,6890,6890,0
20241127,113100,620447850,6890,6860,6890,6850,241
20241127,113000,618796910,6890,6890,6890,6890,0
20241127,112900,618796910,6890,6890,6890,6840,1002
20241127,112800,611943130,6840,6840,6840,6840,50
20241127,112700,611601130,6840,6890,6890,6840,37
20241127,112600,611348000,6840,6890,6890,6840,38
20241127,112500,611087980,6850,6850,6850,6850,161
20241127,112400,609985130,6870,6890,6890,6840,40
20241127,112300,609711390,6890,6870,6890,6840,357
20241127,112200,607266910,6840,6840,6890,6840,103
20241127,112100,606562340,6840,6840,6890,6840,62
20241127,112000,606138210,6840,6900,6900,6840,43
20241127,111900,605843670,6900,6860,6900,6840,186
20241127,111800,604562220,6880,6850,6880,6850,36
20241127,111700,604315590,6850,6850,6850,6850,0
20241127,111600,604315590,6850,6850,6860,6850,61
20241127,111500,603897640,6840,6850,6850,6840,36
20241127,111400,603651150,6840,6870,6870,6840,593
20241127,111300,599588890,6870,6850,6870,6850,66
20241127,111200,599136770,6840,6850,6850,6840,37
20241127,111100,598883390,6840,6840,6840,6840,400
20241127,111000,596147390,6840,6840,6840,6840,341
20241127,110900,593814950,6840,6840,6840,6840,36
20241127,110800,593568710,6840,6840,6840,6840,47
20241127,110700,593247230,6840,6850,6860,6840,334
20241127,110600,590962460,6850,6850,6850,6840,107
20241127,110500,590229760,6840,6840,6840,6840,10
20241127,110400,590161360,6840,6840,6840,6840,278
20241127,110300,588259840,6840,6870,6870,6840,307
20241127,110200,586151700,6870,6850,6870,6840,51
20241127,110100,585802410,6840,6850,6850,6840,978
20241127,110000,579104070,6870,6850,6870,6840,228
20241127,105900,577538690,6860,6870,6870,6860,6
20241127,105800,577497520,6830,6870,6870,6830,43
20241127,105700,577203450,6830,6830,6830,6830,1036
20241127,105600,570127570,6830,6840,6870,6830,1752
20241127,105500,558150290,6870,6840,6870,6840,38
20241127,105400,557890310,6840,6840,6840,6840,86
20241127,105300,557302070,6870,6850,6870,6840,1509
20241127,105200,546969040,6850,6860,6880,6850,78
20241127,105100,546434430,6850,6870,6870,6850,666
20241127,105000,541865390,6880,6880,6880,6870,54
20241127,104900,541493920,6880,6880,6880,6880,36
20241127,104800,541246240,6880,6880,6880,6880,0
20241127,104700,541246240,6880,6880,6880,6880,35
20241127,104600,541005440,6880,6880,6880,6880,115
20241127,104500,540214240,6880,6900,6900,6880,42
20241127,104400,539925160,6910,6880,6910,6880,250
20241127,104300,538198740,6920,6900,6920,6860,860
20241127,104200,532258310,6860,6860,6860,6860,0
20241127,104100,532258310,6860,6850,6860,6850,44
20241127,104000,531956550,6850,6900,6900,6850,41
20241127,103900,531675450,6900,6880,6900,6850,1530
20241127,103800,521139220,6880,6900,6900,6880,38
20241127,103700,520877720,6880,6880,6880,6880,227
20241127,103600,519315960,6880,6900,6900,6880,295
20241127,103500,517286340,6880,6880,6880,6880,112
20241127,103400,516515780,6880,6880,6880,6880,294
20241127,103300,514493060,6880,6880,6880,6880,35
20241127,103200,514252260,6880,6910,6910,6880,37
20241127,103100,513997670,6910,6880,6910,6880,60
20241127,103000,513584170,6880,6900,6900,6880,59
20241127,102900,513177090,6860,6850,6860,6850,467
20241127,102800,509977610,6860,6890,6890,6860,786
20241127,102700,504578180,6860,6890,6890,6860,485
20241127,102600,501245570,6900,6880,6900,6880,624
20241127,102500,496948830,6880,6850,6880,6850,1352
20241127,102400,487687570,6900,6900,6900,6900,0
20241127,102300,487687570,6900,6860,6900,6860,276
20241127,102200,485794170,6870,6870,6870,6870,248
20241127,102100,484090410,6870,6870,6870,6870,100
20241127,102000,483403410,6870,6870,6870,6870,0
20241127,101900,483403410,6870,6870,6870,6870,0
20241127,101800,483403410,6870,6910,6910,6870,157
20241127,101700,482324540,6870,6870,6870,6870,1
20241127,101600,482317670,6870,6870,6870,6870,181
20241127,101500,481074200,6850,6850,6850,6850,0
20241127,101400,481074200,6850,6900,6900,6850,3651
20241127,101300,455999810,6900,6900,6900,6900,3
20241127,101200,455979110,6900,6900,6900,6900,541
20241127,101100,452246210,6880,6880,6880,6880,3
20241127,101000,452225570,6880,6880,6880,6880,0
20241127,100900,452225570,6880,6920,6920,6880,19
20241127,100800,452094810,6880,6920,6920,6880,751
20241127,100700,446924520,6920,6900,6920,6890,2262
20241127,100600,431306760,6900,6890,6900,6890,277
20241127,100500,429396640,6870,6900,6900,6870,244
20241127,100400,427713190,6900,6910,6910,6900,335
20241127,100300,425401680,6910,6900,6910,6900,3
20241127,100200,425380970,6900,6860,6900,6860,349
20241127,100100,422978570,6860,6860,6860,6860,0
20241127,100000,422978570,6860,6860,6860,6860,406
20241127,095900,420193410,6860,6860,6860,6860,0
20241127,095800,420193410,6860,6860,6860,6860,0
20241127,095700,420193410,6860,6860,6860,6860,7
20241127,095600,420145390,6860,6890,6890,6860,464
20241127,095500,416954730,6890,6820,6890,6820,1766
20241127,095400,404840480,6810,6810,6810,6810,128
20241127,095300,403968800,6810,6820,6820,6810,526
20241127,095200,400382810,6820,6820,6820,6820,265
20241127,095100,398575510,6820,6840,6840,6810,1643
20241127,095000,387371130,6850,6850,6850,6850,1
20241127,094900,387364280,6840,6840,6840,6840,5
20241127,094800,387330080,6840,6840,6840,6840,10
20241127,094700,387261680,6830,6830,6830,6830,2
20241127,094600,387248020,6850,6850,6850,6850,14
20241127,094500,387152120,6860,6830,6860,6830,744
20241127,094400,382063560,6830,6860,6880,6820,563
20241127,094300,378198790,6860,6860,6860,6860,1
20241127,094200,378191930,6830,6860,6860,6810,849
20241127,094100,372399570,6860,6860,6860,6830,17
20241127,094000,372283190,6860,6840,6860,6830,222
20241127,093900,370762930,6830,6810,6920,6810,5571
20241127,093800,332362840,6830,6800,6830,6800,888
20241127,093700,326323310,6810,6820,6830,6810,1425
20241127,093600,316618170,6830,6810,6830,6810,1405
20241127,093500,307050090,6820,6830,6830,6820,2872
20241127,093400,287453010,6820,6840,6850,6820,4074
20241127,093300,259628240,6850,6840,6850,6840,1003
20241127,093200,252767690,6840,6850,6850,6840,845
20241127,093100,246986780,6840,6840,6850,6840,490
20241127,093000,243635170,6850,6860,6860,6840,1503
20241127,092900,233345290,6850,6870,6880,6850,285
20241127,092800,231389340,6860,6890,6900,6860,2383
20241127,092700,215017740,6900,6900,6900,6900,26
20241127,092600,214838340,6900,6900,6900,6900,1
20241127,092500,214831440,6900,6880,6900,6880,1100
20241127,092400,207243440,6880,6890,6900,6880,651
20241127,092300,202758140,6900,6870,6900,6870,334
20241127,092200,200463230,6870,6910,6910,6850,14751
20241127,092100,99130670,6910,6920,6920,6910,962
20241127,092000,92483240,6920,6920,6920,6920,130
20241127,091900,91583640,6920,6930,6930,6920,259
20241127,091800,89790570,6930,6940,6940,6930,11
20241127,091700,89714240,6930,6940,6940,6930,155
20241127,091600,88638940,6930,6930,6930,6930,105
20241127,091500,87911290,6930,6930,6930,6930,300
20241127,091400,85832290,6930,6930,6940,6920,1483
20241127,091300,75556450,6940,6950,6960,6940,970
20241127,091200,68823470,6960,6950,6960,6940,319
20241127,091100,66607060,6940,6950,6950,6940,621
20241127,091000,62297210,6950,6940,6950,6940,924
20241127,090900,55883650,6940,6940,6950,6940,172
20241127,090800,54689860,6950,6960,6960,6950,872
20241127,090700,48626440,6960,6990,6990,6950,2274
20241127,090600,32756610,6990,7010,7010,6960,294
20241127,090500,30709830,7010,6960,7010,6960,70
20241127,090400,30219520,7010,6950,7010,6940,671
20241127,090300,25535890,6950,6950,6960,6950,262
20241127,090200,23713270,7010,7010,7010,6960,1650
20241127,090100,12198980,7020,7000,7030,7000,189
20241127,090000,10870670,6980,6980,7030,6980,1557