KissMeData/087600/min/candle-20241127.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241127,200600,32393420,6480,6480,6480,6480,10
20241127,200500,32393420,6480,6480,6480,6480,0
20241127,200400,32393420,6480,6480,6480,6480,0
20241127,200300,32393420,6480,6480,6480,6480,0
20241127,200200,32393420,6480,6480,6480,6480,0
20241127,200100,32393420,6480,6480,6480,6480,0
20241127,200000,32393420,6480,6480,6480,6480,0
20241127,195900,32393420,6480,6480,6480,6480,0
20241127,195800,32393420,6480,6480,6480,6480,0
20241127,195700,32393420,6480,6480,6480,6480,0
20241127,195600,32393420,6480,6480,6480,6480,0
20241127,195500,32393420,6480,6480,6480,6480,0
20241127,195400,32393420,6480,6480,6480,6480,0
20241127,195300,32393420,6480,6480,6480,6480,0
20241127,195200,32393420,6480,6480,6480,6480,0
20241127,195100,32393420,6480,6480,6480,6480,0
20241127,195000,32393420,6480,6480,6480,6480,0
20241127,194900,32393420,6480,6480,6480,6480,0
20241127,194800,32393420,6480,6480,6480,6480,0
20241127,194700,32393420,6480,6480,6480,6480,0
20241127,194600,32393420,6480,6480,6480,6480,0
20241127,194500,32393420,6480,6480,6480,6480,0
20241127,194400,32393420,6480,6480,6480,6480,0
20241127,194300,32393420,6480,6480,6480,6480,0
20241127,194200,32393420,6480,6480,6480,6480,0
20241127,194100,32393420,6480,6480,6480,6480,0
20241127,194000,32393420,6480,6480,6480,6480,0
20241127,193900,32393420,6480,6480,6480,6480,0
20241127,193800,32393420,6480,6480,6480,6480,0
20241127,193700,32393420,6480,6480,6480,6480,0
20241127,193600,32393420,6480,6480,6480,6480,10
20241127,193500,32393420,6480,6480,6480,6480,0
20241127,193400,32393420,6480,6480,6480,6480,0
20241127,193300,32393420,6480,6480,6480,6480,0
20241127,193200,32393420,6480,6480,6480,6480,0
20241127,193100,32393420,6480,6480,6480,6480,0
20241127,193000,32393420,6480,6480,6480,6480,0
20241127,192900,32393420,6480,6480,6480,6480,0
20241127,192800,32393420,6480,6480,6480,6480,0
20241127,192700,32393420,6480,6480,6480,6480,0
20241127,192600,32393420,6480,6480,6480,6480,0
20241127,192500,32393420,6480,6480,6480,6480,0
20241127,192400,32393420,6480,6480,6480,6480,0
20241127,192300,32393420,6480,6480,6480,6480,0
20241127,192200,32393420,6480,6480,6480,6480,0
20241127,192100,32393420,6480,6480,6480,6480,0
20241127,192000,32393420,6480,6480,6480,6480,0
20241127,191900,32393420,6480,6480,6480,6480,0
20241127,191800,32393420,6480,6480,6480,6480,0
20241127,191700,32393420,6480,6480,6480,6480,0
20241127,191600,32393420,6480,6480,6480,6480,0
20241127,191500,32393420,6480,6480,6480,6480,0
20241127,191400,32393420,6480,6480,6480,6480,0
20241127,191300,32393420,6480,6480,6480,6480,0
20241127,191200,32393420,6480,6480,6480,6480,0
20241127,191100,32393420,6480,6480,6480,6480,0
20241127,191000,32393420,6480,6480,6480,6480,0
20241127,190900,32393420,6480,6480,6480,6480,0
20241127,190800,32393420,6480,6480,6480,6480,0
20241127,190700,32393420,6480,6480,6480,6480,0
20241127,190600,32393420,6480,6480,6480,6480,10
20241127,190500,32393420,6480,6480,6480,6480,0
20241127,190400,32393420,6480,6480,6480,6480,0
20241127,190300,32393420,6480,6480,6480,6480,0
20241127,190200,32393420,6480,6480,6480,6480,0
20241127,190100,32393420,6480,6480,6480,6480,0
20241127,190000,32393420,6480,6480,6480,6480,0
20241127,185900,32393420,6480,6480,6480,6480,0
20241127,185800,32393420,6480,6480,6480,6480,0
20241127,185700,32393420,6480,6480,6480,6480,0
20241127,185600,32393420,6480,6480,6480,6480,0
20241127,185500,32393420,6480,6480,6480,6480,0
20241127,185400,32393420,6480,6480,6480,6480,0
20241127,185300,32393420,6480,6480,6480,6480,0
20241127,185200,32393420,6480,6480,6480,6480,0
20241127,185100,32393420,6480,6480,6480,6480,0
20241127,185000,32393420,6480,6480,6480,6480,0
20241127,184900,32393420,6480,6480,6480,6480,0
20241127,184800,32393420,6480,6480,6480,6480,0
20241127,184700,32393420,6480,6480,6480,6480,0
20241127,184600,32393420,6480,6480,6480,6480,0
20241127,184500,32393420,6480,6480,6480,6480,0
20241127,184400,32393420,6480,6480,6480,6480,0
20241127,184300,32393420,6480,6480,6480,6480,0
20241127,184200,32393420,6480,6480,6480,6480,0
20241127,184100,32393420,6480,6480,6480,6480,0
20241127,184000,32393420,6480,6480,6480,6480,0
20241127,183900,32393420,6480,6480,6480,6480,0
20241127,183800,32393420,6480,6480,6480,6480,0
20241127,183700,32393420,6480,6480,6480,6480,0
20241127,183600,32393420,6480,6480,6480,6480,10
20241127,183500,32393420,6480,6480,6480,6480,0
20241127,183400,32393420,6480,6480,6480,6480,0
20241127,183300,32393420,6480,6480,6480,6480,0
20241127,183200,32393420,6480,6480,6480,6480,0
20241127,183100,32393420,6480,6480,6480,6480,0
20241127,183000,32393420,6480,6480,6480,6480,0
20241127,182900,32393420,6480,6480,6480,6480,0
20241127,182800,32393420,6480,6480,6480,6480,0
20241127,182700,32393420,6480,6480,6480,6480,0
20241127,182600,32393420,6480,6480,6480,6480,0
20241127,182500,32393420,6480,6480,6480,6480,0
20241127,182400,32393420,6480,6480,6480,6480,0
20241127,182300,32393420,6480,6480,6480,6480,0
20241127,182200,32393420,6480,6480,6480,6480,0
20241127,182100,32393420,6480,6480,6480,6480,0
20241127,182000,32393420,6480,6480,6480,6480,0
20241127,181900,32393420,6480,6480,6480,6480,0
20241127,181800,32393420,6480,6480,6480,6480,0
20241127,181700,32393420,6480,6480,6480,6480,0
20241127,181600,32393420,6480,6480,6480,6480,0
20241127,181500,32393420,6480,6480,6480,6480,0
20241127,181400,32393420,6480,6480,6480,6480,0
20241127,181300,32393420,6480,6480,6480,6480,0
20241127,181200,32393420,6480,6480,6480,6480,0
20241127,181100,32393420,6480,6480,6480,6480,0
20241127,181000,32393420,6480,6480,6480,6480,0
20241127,180900,32393420,6480,6480,6480,6480,0
20241127,180800,32393420,6480,6480,6480,6480,0
20241127,180700,32393420,6480,6480,6480,6480,0
20241127,180600,32393420,6480,6480,6480,6480,10
20241127,180500,32393420,6480,6480,6480,6480,0
20241127,180400,32393420,6480,6480,6480,6480,0
20241127,180300,32393420,6480,6480,6480,6480,0
20241127,180200,32393420,6480,6480,6480,6480,0
20241127,180100,32393420,6480,6480,6480,6480,0
20241127,180000,32393420,6480,6480,6480,6480,0
20241127,175900,32393420,6480,6480,6480,6480,0
20241127,175800,32393420,6480,6480,6480,6480,0
20241127,175700,32393420,6480,6480,6480,6480,0
20241127,175600,32393420,6480,6480,6480,6480,0
20241127,175500,32393420,6480,6480,6480,6480,0
20241127,175400,32393420,6480,6480,6480,6480,0
20241127,175300,32393420,6480,6480,6480,6480,0
20241127,175200,32393420,6480,6480,6480,6480,0
20241127,175100,32393420,6480,6480,6480,6480,0
20241127,175000,32393420,6480,6480,6480,6480,0
20241127,174900,32393420,6480,6480,6480,6480,0
20241127,174800,32393420,6480,6480,6480,6480,0
20241127,174700,32393420,6480,6480,6480,6480,0
20241127,174600,32393420,6480,6480,6480,6480,0
20241127,174500,32393420,6480,6480,6480,6480,0
20241127,174400,32393420,6480,6480,6480,6480,0
20241127,174300,32393420,6480,6480,6480,6480,0
20241127,174200,32393420,6480,6480,6480,6480,0
20241127,174100,32393420,6480,6480,6480,6480,0
20241127,174000,32393420,6480,6480,6480,6480,0
20241127,173900,32393420,6480,6480,6480,6480,0
20241127,173800,32393420,6480,6480,6480,6480,0
20241127,173700,32393420,6480,6480,6480,6480,0
20241127,173600,32393420,6480,6480,6480,6480,10
20241127,173500,32393420,6480,6480,6480,6480,0
20241127,173400,32393420,6480,6480,6480,6480,0
20241127,173300,32393420,6480,6480,6480,6480,0
20241127,173200,32393420,6480,6480,6480,6480,0
20241127,173100,32393420,6480,6480,6480,6480,0
20241127,173000,32393420,6480,6480,6480,6480,0
20241127,172900,32393420,6480,6480,6480,6480,0
20241127,172800,32393420,6480,6480,6480,6480,0
20241127,172700,32393420,6480,6480,6480,6480,0
20241127,172600,32393420,6480,6480,6480,6480,0
20241127,172500,32393420,6480,6480,6480,6480,0
20241127,172400,32393420,6480,6480,6480,6480,0
20241127,172300,32393420,6480,6480,6480,6480,0
20241127,172200,32393420,6480,6480,6480,6480,0
20241127,172100,32393420,6480,6480,6480,6480,0
20241127,172000,32393420,6480,6480,6480,6480,0
20241127,171900,32393420,6480,6480,6480,6480,0
20241127,171800,32393420,6480,6480,6480,6480,0
20241127,171700,32393420,6480,6480,6480,6480,0
20241127,171600,32393420,6480,6480,6480,6480,0
20241127,171500,32393420,6480,6480,6480,6480,0
20241127,171400,32393420,6480,6480,6480,6480,0
20241127,171300,32393420,6480,6480,6480,6480,0
20241127,171200,32393420,6480,6480,6480,6480,0
20241127,171100,32393420,6480,6480,6480,6480,0
20241127,171000,32393420,6480,6480,6480,6480,0
20241127,170900,32393420,6480,6480,6480,6480,0
20241127,170800,32393420,6480,6480,6480,6480,0
20241127,170700,32393420,6480,6480,6480,6480,0
20241127,170600,32393420,6480,6480,6480,6480,10
20241127,170500,32393420,6480,6480,6480,6480,0
20241127,170400,32393420,6480,6480,6480,6480,0
20241127,170300,32393420,6480,6480,6480,6480,0
20241127,170200,32393420,6480,6480,6480,6480,0
20241127,170100,32393420,6480,6480,6480,6480,0
20241127,170000,32393420,6480,6480,6480,6480,0
20241127,165900,32393420,6480,6480,6480,6480,0
20241127,165800,32393420,6480,6480,6480,6480,0
20241127,165700,32393420,6480,6480,6480,6480,0
20241127,165600,32393420,6480,6480,6480,6480,0
20241127,165500,32393420,6480,6480,6480,6480,0
20241127,165400,32393420,6480,6480,6480,6480,0
20241127,165300,32393420,6480,6480,6480,6480,0
20241127,165200,32393420,6480,6480,6480,6480,0
20241127,165100,32393420,6480,6480,6480,6480,0
20241127,165000,32393420,6480,6480,6480,6480,0
20241127,164900,32393420,6480,6480,6480,6480,0
20241127,164800,32393420,6480,6480,6480,6480,0
20241127,164700,32393420,6480,6480,6480,6480,0
20241127,164600,32393420,6480,6480,6480,6480,0
20241127,164500,32393420,6480,6480,6480,6480,0
20241127,164400,32393420,6480,6480,6480,6480,0
20241127,164300,32393420,6480,6480,6480,6480,0
20241127,164200,32393420,6480,6480,6480,6480,0
20241127,164100,32393420,6480,6480,6480,6480,0
20241127,164000,32393420,6480,6480,6480,6480,0
20241127,163900,32393420,6480,6480,6480,6480,0
20241127,163800,32393420,6480,6480,6480,6480,0
20241127,163700,32393420,6480,6480,6480,6480,0
20241127,163600,32393420,6480,6480,6480,6480,10
20241127,163500,32393420,6480,6480,6480,6480,0
20241127,163400,32393420,6480,6480,6480,6480,0
20241127,163300,32393420,6480,6480,6480,6480,0
20241127,163200,32393420,6480,6480,6480,6480,0
20241127,163100,32393420,6480,6480,6480,6480,0
20241127,163000,32393420,6480,6480,6480,6480,0
20241127,162900,32393420,6480,6480,6480,6480,0
20241127,162800,32393420,6480,6480,6480,6480,0
20241127,162700,32393420,6480,6480,6480,6480,0
20241127,162600,32393420,6480,6480,6480,6480,0
20241127,162500,32393420,6480,6480,6480,6480,0
20241127,162400,32393420,6480,6480,6480,6480,0
20241127,162300,32393420,6480,6480,6480,6480,0
20241127,162200,32393420,6480,6480,6480,6480,0
20241127,162100,32393420,6480,6480,6480,6480,0
20241127,162000,32393420,6480,6480,6480,6480,0
20241127,161900,32393420,6480,6480,6480,6480,0
20241127,161800,32393420,6480,6480,6480,6480,0
20241127,161700,32393420,6480,6480,6480,6480,0
20241127,161600,32393420,6480,6480,6480,6480,0
20241127,161500,32393420,6480,6480,6480,6480,0
20241127,161400,32393420,6480,6480,6480,6480,0
20241127,161300,32393420,6480,6480,6480,6480,0
20241127,161200,32393420,6480,6480,6480,6480,0
20241127,161100,32393420,6480,6480,6480,6480,0
20241127,161000,32393420,6480,6480,6480,6480,0
20241127,160900,32393420,6480,6480,6480,6480,0
20241127,160800,32393420,6480,6480,6480,6480,0
20241127,160700,32393420,6480,6480,6480,6480,0
20241127,160600,32393420,6480,6480,6480,6480,10
20241127,160500,32393420,6480,6480,6480,6480,0
20241127,160400,32393420,6480,6480,6480,6480,0
20241127,160300,32393420,6480,6480,6480,6480,0
20241127,160200,32393420,6480,6480,6480,6480,0
20241127,160100,32393420,6480,6480,6480,6480,0
20241127,160000,32393420,6480,6480,6480,6480,0
20241127,155900,32393420,6480,6480,6480,6480,0
20241127,155800,32393420,6480,6480,6480,6480,0
20241127,155700,32393420,6480,6480,6480,6480,0
20241127,155600,32393420,6480,6480,6480,6480,0
20241127,155500,32393420,6480,6480,6480,6480,0
20241127,155400,32393420,6480,6480,6480,6480,0
20241127,155300,32393420,6480,6480,6480,6480,0
20241127,155200,32393420,6480,6480,6480,6480,0
20241127,155100,32393420,6480,6480,6480,6480,0
20241127,155000,32393420,6480,6480,6480,6480,0
20241127,154900,32393420,6480,6480,6480,6480,0
20241127,154800,32393420,6480,6480,6480,6480,0
20241127,154700,32393420,6480,6480,6480,6480,0
20241127,154600,32393420,6480,6480,6480,6480,0
20241127,154500,32393420,6480,6480,6480,6480,0
20241127,154400,32393420,6480,6480,6480,6480,0
20241127,154300,32393420,6480,6480,6480,6480,0
20241127,154200,32393420,6480,6480,6480,6480,0
20241127,154100,32393420,6480,6480,6480,6480,0
20241127,154000,32393420,6480,6480,6480,6480,0
20241127,153900,32393420,6480,6480,6480,6480,0
20241127,153800,32393420,6480,6480,6480,6480,0
20241127,153700,32393420,6480,6480,6480,6480,0
20241127,153600,32393420,6480,6480,6480,6480,10
20241127,153500,32393420,6480,6480,6480,6480,0
20241127,153400,32393420,6480,6480,6480,6480,0
20241127,153300,32393420,6480,6480,6480,6480,0
20241127,153200,32393420,6480,6480,6480,6480,0
20241127,153100,32393420,6480,6480,6480,6480,0
20241127,153000,32393420,6480,6480,6480,6480,10
20241127,152900,32328620,6490,6490,6490,6490,0
20241127,152800,32328620,6490,6490,6490,6490,0
20241127,152700,32328620,6490,6490,6490,6490,0
20241127,152600,32328620,6490,6490,6490,6490,0
20241127,152500,32328620,6490,6490,6490,6490,0
20241127,152400,32328620,6490,6490,6490,6490,0
20241127,152300,32328620,6490,6490,6490,6490,0
20241127,152200,32328620,6490,6490,6490,6490,0
20241127,152100,32328620,6490,6490,6490,6490,0
20241127,152000,32328620,6490,6490,6490,6490,0
20241127,151900,32328620,6490,6440,6490,6440,141
20241127,151800,31420530,6490,6490,6490,6490,0
20241127,151700,31420530,6490,6490,6490,6490,0
20241127,151600,31420530,6490,6490,6490,6490,1
20241127,151500,31414040,6440,6450,6450,6440,50
20241127,151400,31091800,6500,6500,6500,6500,0
20241127,151300,31091800,6500,6500,6500,6500,0
20241127,151200,31091800,6500,6450,6500,6440,351
20241127,151100,28829950,6500,6500,6500,6500,0
20241127,151000,28829950,6500,6500,6500,6500,0
20241127,150900,28829950,6500,6500,6500,6500,5
20241127,150800,28797450,6500,6500,6500,6500,0
20241127,150700,28797450,6500,6500,6500,6500,0
20241127,150600,28797450,6500,6500,6500,6500,0
20241127,150500,28797450,6500,6500,6500,6500,0
20241127,150400,28797450,6500,6500,6500,6500,0
20241127,150300,28797450,6500,6500,6500,6500,0
20241127,150200,28797450,6500,6500,6500,6500,0
20241127,150100,28797450,6500,6500,6500,6500,0
20241127,150000,28797450,6500,6470,6500,6470,70
20241127,145900,28344240,6440,6440,6440,6440,0
20241127,145800,28344240,6440,6440,6440,6440,0
20241127,145700,28344240,6440,6450,6450,6440,28
20241127,145600,28163720,6440,6440,6440,6440,0
20241127,145500,28163720,6440,6440,6440,6440,0
20241127,145400,28163720,6440,6440,6440,6440,0
20241127,145300,28163720,6440,6440,6440,6440,0
20241127,145200,28163720,6440,6440,6440,6440,0
20241127,145100,28163720,6440,6440,6440,6440,0
20241127,145000,28163720,6440,6440,6440,6440,0
20241127,144900,28163720,6440,6440,6440,6440,1
20241127,144800,28157280,6480,6480,6480,6480,0
20241127,144700,28157280,6480,6480,6480,6480,0
20241127,144600,28157280,6480,6480,6480,6480,0
20241127,144500,28157280,6480,6480,6480,6480,1
20241127,144400,28150800,6440,6440,6440,6440,0
20241127,144300,28150800,6440,6440,6440,6440,0
20241127,144200,28150800,6440,6440,6440,6440,0
20241127,144100,28150800,6440,6440,6440,6440,0
20241127,144000,28150800,6440,6440,6440,6440,0
20241127,143900,28150800,6440,6440,6440,6440,1
20241127,143800,28144360,6440,6440,6440,6440,0
20241127,143700,28144360,6440,6440,6440,6440,0
20241127,143600,28144360,6440,6440,6440,6440,0
20241127,143500,28144360,6440,6440,6440,6440,0
20241127,143400,28144360,6440,6440,6440,6440,0
20241127,143300,28144360,6440,6440,6440,6440,0
20241127,143200,28144360,6440,6440,6440,6440,0
20241127,143100,28144360,6440,6440,6440,6440,0
20241127,143000,28144360,6440,6440,6440,6440,0
20241127,142900,28144360,6440,6440,6440,6440,0
20241127,142800,28144360,6440,6440,6440,6440,0
20241127,142700,28144360,6440,6440,6440,6440,0
20241127,142600,28144360,6440,6440,6440,6440,0
20241127,142500,28144360,6440,6440,6440,6440,0
20241127,142400,28144360,6440,6440,6440,6440,0
20241127,142300,28144360,6440,6440,6440,6440,0
20241127,142200,28144360,6440,6440,6440,6440,0
20241127,142100,28144360,6440,6440,6440,6440,0
20241127,142000,28144360,6440,6440,6440,6440,0
20241127,141900,28144360,6440,6440,6440,6440,0
20241127,141800,28144360,6440,6440,6440,6440,0
20241127,141700,28144360,6440,6440,6440,6440,0
20241127,141600,28144360,6440,6440,6440,6440,20
20241127,141500,28015560,6440,6440,6440,6440,0
20241127,141400,28015560,6440,6440,6440,6440,0
20241127,141300,28015560,6440,6440,6440,6440,1
20241127,141200,28009120,6440,6440,6440,6440,0
20241127,141100,28009120,6440,6440,6440,6440,0
20241127,141000,28009120,6440,6440,6440,6440,40
20241127,140900,27751520,6440,6440,6440,6440,0
20241127,140800,27751520,6440,6440,6440,6440,0
20241127,140700,27751520,6440,6440,6440,6440,0
20241127,140600,27751520,6440,6440,6440,6440,0
20241127,140500,27751520,6440,6450,6450,6440,188
20241127,140400,26540780,6450,6450,6450,6450,1
20241127,140300,26534330,6450,6450,6450,6450,0
20241127,140200,26534330,6450,6450,6450,6450,0
20241127,140100,26534330,6450,6450,6450,6450,0
20241127,140000,26534330,6450,6450,6450,6450,0
20241127,135900,26534330,6450,6450,6450,6450,0
20241127,135800,26534330,6450,6450,6450,6450,0
20241127,135700,26534330,6450,6450,6450,6450,0
20241127,135600,26534330,6450,6450,6450,6450,0
20241127,135500,26534330,6450,6450,6450,6450,0
20241127,135400,26534330,6450,6450,6450,6450,0
20241127,135300,26534330,6450,6450,6450,6450,0
20241127,135200,26534330,6450,6450,6450,6450,0
20241127,135100,26534330,6450,6450,6450,6450,9
20241127,135000,26476280,6450,6460,6460,6450,96
20241127,134900,25857020,6450,6450,6450,6450,0
20241127,134800,25857020,6450,6450,6450,6450,0
20241127,134700,25857020,6450,6450,6450,6450,0
20241127,134600,25857020,6450,6450,6450,6450,0
20241127,134500,25857020,6450,6450,6450,6450,0
20241127,134400,25857020,6450,6450,6450,6450,0
20241127,134300,25857020,6450,6450,6450,6450,0
20241127,134200,25857020,6450,6450,6450,6450,0
20241127,134100,25857020,6450,6450,6450,6450,0
20241127,134000,25857020,6450,6450,6450,6450,0
20241127,133900,25857020,6450,6450,6450,6450,0
20241127,133800,25857020,6450,6450,6450,6450,0
20241127,133700,25857020,6450,6450,6450,6450,0
20241127,133600,25857020,6450,6450,6450,6450,0
20241127,133500,25857020,6450,6450,6450,6450,0
20241127,133400,25857020,6450,6450,6450,6450,0
20241127,133300,25857020,6450,6450,6450,6450,0
20241127,133200,25857020,6450,6450,6450,6450,0
20241127,133100,25857020,6450,6450,6450,6450,0
20241127,133000,25857020,6450,6450,6450,6450,0
20241127,132900,25857020,6450,6450,6450,6450,0
20241127,132800,25857020,6450,6450,6450,6450,0
20241127,132700,25857020,6450,6450,6450,6450,0
20241127,132600,25857020,6450,6470,6470,6450,500
20241127,132500,22627700,6480,6480,6480,6480,0
20241127,132400,22627700,6480,6480,6480,6480,0
20241127,132300,22627700,6480,6480,6480,6480,0
20241127,132200,22627700,6480,6480,6480,6480,0
20241127,132100,22627700,6480,6480,6480,6480,0
20241127,132000,22627700,6480,6480,6480,6480,0
20241127,131900,22627700,6480,6480,6480,6480,0
20241127,131800,22627700,6480,6480,6480,6480,0
20241127,131700,22627700,6480,6480,6480,6480,100
20241127,131600,21979700,6520,6520,6520,6520,0
20241127,131500,21979700,6520,6520,6520,6520,1
20241127,131400,21973180,6530,6530,6530,6530,0
20241127,131300,21973180,6530,6530,6530,6530,0
20241127,131200,21973180,6530,6530,6530,6530,0
20241127,131100,21973180,6530,6530,6530,6530,0
20241127,131000,21973180,6530,6530,6530,6530,0
20241127,130900,21973180,6530,6530,6530,6530,0
20241127,130800,21973180,6530,6530,6530,6530,0
20241127,130700,21973180,6530,6530,6530,6530,0
20241127,130600,21973180,6530,6530,6530,6530,0
20241127,130500,21973180,6530,6530,6530,6530,0
20241127,130400,21973180,6530,6530,6530,6530,0
20241127,130300,21973180,6530,6530,6530,6530,0
20241127,130200,21973180,6530,6530,6530,6530,0
20241127,130100,21973180,6530,6530,6530,6530,0
20241127,130000,21973180,6530,6530,6530,6530,0
20241127,125900,21973180,6530,6530,6530,6530,0
20241127,125800,21973180,6530,6530,6530,6530,0
20241127,125700,21973180,6530,6530,6530,6530,0
20241127,125600,21973180,6530,6530,6530,6530,10
20241127,125500,21907880,6520,6520,6520,6520,0
20241127,125400,21907880,6520,6520,6520,6520,0
20241127,125300,21907880,6520,6520,6520,6520,0
20241127,125200,21907880,6520,6520,6520,6520,0
20241127,125100,21907880,6520,6520,6520,6520,0
20241127,125000,21907880,6520,6520,6520,6520,1
20241127,124900,21901360,6490,6490,6490,6490,0
20241127,124800,21901360,6490,6490,6490,6490,0
20241127,124700,21901360,6490,6490,6490,6490,0
20241127,124600,21901360,6490,6490,6490,6490,0
20241127,124500,21901360,6490,6490,6490,6490,0
20241127,124400,21901360,6490,6490,6490,6490,37
20241127,124300,21661230,6480,6480,6480,6480,0
20241127,124200,21661230,6480,6480,6480,6480,0
20241127,124100,21661230,6480,6480,6480,6480,0
20241127,124000,21661230,6480,6480,6480,6480,14
20241127,123900,21570510,6480,6480,6480,6480,0
20241127,123800,21570510,6480,6480,6480,6480,0
20241127,123700,21570510,6480,6480,6480,6480,0
20241127,123600,21570510,6480,6480,6480,6480,0
20241127,123500,21570510,6480,6480,6480,6480,1
20241127,123400,21564030,6470,6470,6470,6470,0
20241127,123300,21564030,6470,6470,6470,6470,0
20241127,123200,21564030,6470,6470,6470,6470,0
20241127,123100,21564030,6470,6470,6470,6470,0
20241127,123000,21564030,6470,6470,6470,6470,11
20241127,122900,21492860,6450,6450,6450,6450,0
20241127,122800,21492860,6450,6450,6450,6450,0
20241127,122700,21492860,6450,6450,6450,6450,0
20241127,122600,21492860,6450,6450,6450,6450,0
20241127,122500,21492860,6450,6450,6450,6450,0
20241127,122400,21492860,6450,6450,6450,6450,0
20241127,122300,21492860,6450,6450,6450,6450,0
20241127,122200,21492860,6450,6450,6450,6450,0
20241127,122100,21492860,6450,6450,6450,6450,0
20241127,122000,21492860,6450,6450,6450,6450,0
20241127,121900,21492860,6450,6450,6450,6450,0
20241127,121800,21492860,6450,6450,6450,6450,0
20241127,121700,21492860,6450,6450,6450,6450,0
20241127,121600,21492860,6450,6450,6450,6450,0
20241127,121500,21492860,6450,6450,6450,6450,0
20241127,121400,21492860,6450,6450,6450,6450,0
20241127,121300,21492860,6450,6450,6450,6450,0
20241127,121200,21492860,6450,6450,6450,6450,0
20241127,121100,21492860,6450,6450,6450,6450,0
20241127,121000,21492860,6450,6450,6450,6450,0
20241127,120900,21492860,6450,6450,6450,6450,0
20241127,120800,21492860,6450,6450,6450,6450,0
20241127,120700,21492860,6450,6450,6450,6450,0
20241127,120600,21492860,6450,6450,6450,6450,5
20241127,120500,21460610,6450,6450,6450,6450,0
20241127,120400,21460610,6450,6450,6450,6450,0
20241127,120300,21460610,6450,6450,6450,6450,0
20241127,120200,21460610,6450,6450,6450,6450,0
20241127,120100,21460610,6450,6450,6450,6450,0
20241127,120000,21460610,6450,6450,6450,6450,0
20241127,115900,21460610,6450,6450,6450,6450,0
20241127,115800,21460610,6450,6450,6450,6450,0
20241127,115700,21460610,6450,6450,6450,6450,0
20241127,115600,21460610,6450,6450,6450,6450,0
20241127,115500,21460610,6450,6450,6450,6450,0
20241127,115400,21460610,6450,6450,6450,6450,0
20241127,115300,21460610,6450,6450,6450,6450,0
20241127,115200,21460610,6450,6450,6450,6450,0
20241127,115100,21460610,6450,6450,6450,6450,0
20241127,115000,21460610,6450,6450,6450,6450,0
20241127,114900,21460610,6450,6450,6450,6450,0
20241127,114800,21460610,6450,6450,6450,6450,0
20241127,114700,21460610,6450,6450,6450,6450,0
20241127,114600,21460610,6450,6450,6450,6450,0
20241127,114500,21460610,6450,6450,6450,6450,0
20241127,114400,21460610,6450,6450,6450,6450,0
20241127,114300,21460610,6450,6450,6450,6450,79
20241127,114200,20951060,6450,6450,6450,6450,0
20241127,114100,20951060,6450,6450,6450,6450,50
20241127,114000,20628560,6450,6450,6450,6450,0
20241127,113900,20628560,6450,6450,6450,6450,0
20241127,113800,20628560,6450,6450,6450,6450,200
20241127,113700,19338560,6450,6450,6450,6450,87
20241127,113600,18777410,6450,6460,6460,6450,51
20241127,113500,18447960,6460,6460,6460,6460,0
20241127,113400,18447960,6460,6460,6460,6460,0
20241127,113300,18447960,6460,6460,6460,6460,0
20241127,113200,18447960,6460,6460,6460,6460,0
20241127,113100,18447960,6460,6460,6460,6460,0
20241127,113000,18447960,6460,6460,6460,6460,0
20241127,112900,18447960,6460,6460,6460,6460,0
20241127,112800,18447960,6460,6460,6460,6460,0
20241127,112700,18447960,6460,6460,6460,6460,0
20241127,112600,18447960,6460,6460,6460,6460,0
20241127,112500,18447960,6460,6460,6460,6460,0
20241127,112400,18447960,6460,6460,6460,6460,0
20241127,112300,18447960,6460,6460,6460,6460,0
20241127,112200,18447960,6460,6460,6460,6460,0
20241127,112100,18447960,6460,6460,6460,6460,0
20241127,112000,18447960,6460,6460,6460,6460,0
20241127,111900,18447960,6460,6460,6460,6460,0
20241127,111800,18447960,6460,6460,6460,6460,0
20241127,111700,18447960,6460,6460,6460,6460,0
20241127,111600,18447960,6460,6460,6460,6460,0
20241127,111500,18447960,6460,6460,6460,6460,0
20241127,111400,18447960,6460,6460,6460,6460,0
20241127,111300,18447960,6460,6460,6460,6460,0
20241127,111200,18447960,6460,6460,6460,6460,0
20241127,111100,18447960,6460,6450,6460,6450,142
20241127,111000,17531860,6450,6490,6490,6450,1034
20241127,110900,10841710,6550,6550,6550,6550,0
20241127,110800,10841710,6550,6550,6550,6550,0
20241127,110700,10841710,6550,6550,6550,6550,0
20241127,110600,10841710,6550,6550,6550,6550,0
20241127,110500,10841710,6550,6550,6550,6550,0
20241127,110400,10841710,6550,6550,6550,6550,0
20241127,110300,10841710,6550,6550,6550,6550,0
20241127,110200,10841710,6550,6550,6550,6550,0
20241127,110100,10841710,6550,6550,6550,6550,0
20241127,110000,10841710,6550,6550,6550,6550,0
20241127,105900,10841710,6550,6550,6550,6550,0
20241127,105800,10841710,6550,6550,6550,6550,0
20241127,105700,10841710,6550,6550,6550,6550,0
20241127,105600,10841710,6550,6550,6550,6550,0
20241127,105500,10841710,6550,6550,6550,6550,0
20241127,105400,10841710,6550,6550,6550,6550,0
20241127,105300,10841710,6550,6550,6550,6550,0
20241127,105200,10841710,6550,6550,6550,6550,1
20241127,105100,10835160,6500,6500,6500,6500,0
20241127,105000,10835160,6500,6500,6500,6500,0
20241127,104900,10835160,6500,6500,6500,6500,0
20241127,104800,10835160,6500,6500,6500,6500,0
20241127,104700,10835160,6500,6500,6500,6500,10
20241127,104600,10770160,6510,6510,6510,6510,0
20241127,104500,10770160,6510,6510,6510,6510,0
20241127,104400,10770160,6510,6510,6510,6510,0
20241127,104300,10770160,6510,6510,6510,6510,10
20241127,104200,10705060,6550,6550,6550,6550,50
20241127,104100,10377560,6550,6550,6550,6550,0
20241127,104000,10377560,6550,6500,6550,6500,350
20241127,103900,8091750,6500,6500,6500,6500,0
20241127,103800,8091750,6500,6500,6500,6500,0
20241127,103700,8091750,6500,6500,6500,6500,0
20241127,103600,8091750,6500,6500,6500,6500,200
20241127,103500,6791750,6500,6500,6500,6500,19
20241127,103400,6668250,6470,6470,6470,6470,0
20241127,103300,6668250,6470,6470,6470,6470,0
20241127,103200,6668250,6470,6470,6470,6470,0
20241127,103100,6668250,6470,6470,6470,6470,0
20241127,103000,6668250,6470,6470,6470,6470,0
20241127,102900,6668250,6470,6470,6470,6470,0
20241127,102800,6668250,6470,6470,6470,6470,0
20241127,102700,6668250,6470,6470,6470,6470,0
20241127,102600,6668250,6470,6470,6470,6470,0
20241127,102500,6668250,6470,6470,6470,6470,0
20241127,102400,6668250,6470,6470,6470,6470,0
20241127,102300,6668250,6470,6470,6470,6470,0
20241127,102200,6668250,6470,6490,6500,6470,183
20241127,102100,5478850,6460,6460,6460,6460,0
20241127,102000,5478850,6460,6460,6460,6460,0
20241127,101900,5478850,6460,6460,6460,6460,0
20241127,101800,5478850,6460,6460,6460,6460,0
20241127,101700,5478850,6460,6460,6460,6460,0
20241127,101600,5478850,6460,6460,6460,6460,0
20241127,101500,5478850,6460,6460,6460,6460,0
20241127,101400,5478850,6460,6460,6460,6460,0
20241127,101300,5478850,6460,6460,6460,6460,0
20241127,101200,5478850,6460,6460,6460,6460,0
20241127,101100,5478850,6460,6460,6460,6460,0
20241127,101000,5478850,6460,6460,6460,6460,0
20241127,100900,5478850,6460,6460,6460,6460,20
20241127,100800,5349650,6470,6470,6470,6470,0
20241127,100700,5349650,6470,6470,6470,6470,9
20241127,100600,5291420,6460,6460,6460,6460,0
20241127,100500,5291420,6460,6460,6460,6460,0
20241127,100400,5291420,6460,6460,6460,6460,0
20241127,100300,5291420,6460,6460,6460,6460,1
20241127,100200,5284960,6460,6460,6460,6460,0
20241127,100100,5284960,6460,6460,6460,6460,0
20241127,100000,5284960,6460,6480,6530,6460,52
20241127,095900,4946060,6450,6460,6460,6450,200
20241127,095800,3655060,6480,6480,6480,6480,0
20241127,095700,3655060,6480,6480,6480,6480,0
20241127,095600,3655060,6480,6480,6480,6480,0
20241127,095500,3655060,6480,6480,6480,6480,0
20241127,095400,3655060,6480,6480,6480,6480,0
20241127,095300,3655060,6480,6480,6480,6480,0
20241127,095200,3655060,6480,6480,6480,6480,0
20241127,095100,3655060,6480,6480,6480,6480,0
20241127,095000,3655060,6480,6480,6480,6480,0
20241127,094900,3655060,6480,6480,6480,6480,0
20241127,094800,3655060,6480,6480,6480,6480,0
20241127,094700,3655060,6480,6480,6480,6480,0
20241127,094600,3655060,6480,6480,6480,6480,0
20241127,094500,3655060,6480,6480,6480,6480,0
20241127,094400,3655060,6480,6480,6480,6480,2
20241127,094300,3642100,6480,6480,6480,6480,2
20241127,094200,3629140,6480,6480,6480,6480,1
20241127,094100,3622660,6450,6450,6450,6450,0
20241127,094000,3622660,6450,6450,6450,6450,0
20241127,093900,3622660,6450,6450,6450,6450,0
20241127,093800,3622660,6450,6450,6450,6450,0
20241127,093700,3622660,6450,6450,6450,6450,0
20241127,093600,3622660,6450,6450,6450,6450,0
20241127,093500,3622660,6450,6450,6450,6450,0
20241127,093400,3622660,6450,6450,6450,6450,0
20241127,093300,3622660,6450,6450,6450,6450,0
20241127,093200,3622660,6450,6450,6450,6450,0
20241127,093100,3622660,6450,6450,6450,6450,0
20241127,093000,3622660,6450,6450,6450,6450,0
20241127,092900,3622660,6450,6450,6450,6450,0
20241127,092800,3622660,6450,6450,6450,6450,1
20241127,092700,3616210,6460,6460,6460,6460,0
20241127,092600,3616210,6460,6460,6460,6460,0
20241127,092500,3616210,6460,6460,6460,6460,0
20241127,092400,3616210,6460,6460,6460,6460,0
20241127,092300,3616210,6460,6460,6460,6460,0
20241127,092200,3616210,6460,6460,6460,6460,0
20241127,092100,3616210,6460,6460,6460,6460,0
20241127,092000,3616210,6460,6460,6460,6460,85
20241127,091900,3067110,6480,6480,6480,6480,0
20241127,091800,3067110,6480,6480,6480,6480,0
20241127,091700,3067110,6480,6480,6480,6480,34
20241127,091600,2846790,6550,6550,6550,6550,1
20241127,091500,2840240,6490,6550,6550,6490,2
20241127,091400,2827200,6480,6480,6480,6480,0
20241127,091300,2827200,6480,6550,6550,6480,296
20241127,091200,907840,6520,6520,6520,6520,0
20241127,091100,907840,6520,6520,6520,6520,1
20241127,091000,901320,6470,6470,6470,6470,0
20241127,090900,901320,6470,6470,6470,6470,67
20241127,090800,467830,6480,6480,6480,6480,6
20241127,090700,428950,6650,6650,6650,6650,0
20241127,090600,428950,6650,6650,6650,6650,0
20241127,090500,428950,6650,6650,6650,6650,0
20241127,090400,428950,6650,6650,6650,6650,0
20241127,090300,428950,6650,6650,6650,6650,0
20241127,090200,428950,6650,6650,6650,6650,0
20241127,090100,428950,6650,6650,6650,6650,1
20241127,090000,422300,6590,6600,6600,6590,64