KissMeData/033160/min/candle-20241127.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241127,192000,468326900,6870,6870,6870,6870,2922
20241127,191900,468326900,6870,6870,6870,6870,0
20241127,191800,468326900,6870,6870,6870,6870,0
20241127,191700,468326900,6870,6870,6870,6870,0
20241127,191600,468326900,6870,6870,6870,6870,0
20241127,191500,468326900,6870,6870,6870,6870,0
20241127,191400,468326900,6870,6870,6870,6870,0
20241127,191300,468326900,6870,6870,6870,6870,0
20241127,191200,468326900,6870,6870,6870,6870,0
20241127,191100,468326900,6870,6870,6870,6870,0
20241127,191000,468326900,6870,6870,6870,6870,0
20241127,190900,468326900,6870,6870,6870,6870,0
20241127,190800,468326900,6870,6870,6870,6870,0
20241127,190700,468326900,6870,6870,6870,6870,0
20241127,190600,468326900,6870,6870,6870,6870,0
20241127,190500,468326900,6870,6870,6870,6870,0
20241127,190400,468326900,6870,6870,6870,6870,0
20241127,190300,468326900,6870,6870,6870,6870,0
20241127,190200,468326900,6870,6870,6870,6870,0
20241127,190100,468326900,6870,6870,6870,6870,0
20241127,190000,468326900,6870,6870,6870,6870,0
20241127,185900,468326900,6870,6870,6870,6870,0
20241127,185800,468326900,6870,6870,6870,6870,0
20241127,185700,468326900,6870,6870,6870,6870,0
20241127,185600,468326900,6870,6870,6870,6870,0
20241127,185500,468326900,6870,6870,6870,6870,0
20241127,185400,468326900,6870,6870,6870,6870,0
20241127,185300,468326900,6870,6870,6870,6870,0
20241127,185200,468326900,6870,6870,6870,6870,0
20241127,185100,468326900,6870,6870,6870,6870,0
20241127,185000,468326900,6870,6870,6870,6870,2922
20241127,184900,468326900,6870,6870,6870,6870,0
20241127,184800,468326900,6870,6870,6870,6870,0
20241127,184700,468326900,6870,6870,6870,6870,0
20241127,184600,468326900,6870,6870,6870,6870,0
20241127,184500,468326900,6870,6870,6870,6870,0
20241127,184400,468326900,6870,6870,6870,6870,0
20241127,184300,468326900,6870,6870,6870,6870,0
20241127,184200,468326900,6870,6870,6870,6870,0
20241127,184100,468326900,6870,6870,6870,6870,0
20241127,184000,468326900,6870,6870,6870,6870,0
20241127,183900,468326900,6870,6870,6870,6870,0
20241127,183800,468326900,6870,6870,6870,6870,0
20241127,183700,468326900,6870,6870,6870,6870,0
20241127,183600,468326900,6870,6870,6870,6870,0
20241127,183500,468326900,6870,6870,6870,6870,0
20241127,183400,468326900,6870,6870,6870,6870,0
20241127,183300,468326900,6870,6870,6870,6870,0
20241127,183200,468326900,6870,6870,6870,6870,0
20241127,183100,468326900,6870,6870,6870,6870,0
20241127,183000,468326900,6870,6870,6870,6870,0
20241127,182900,468326900,6870,6870,6870,6870,0
20241127,182800,468326900,6870,6870,6870,6870,0
20241127,182700,468326900,6870,6870,6870,6870,0
20241127,182600,468326900,6870,6870,6870,6870,0
20241127,182500,468326900,6870,6870,6870,6870,0
20241127,182400,468326900,6870,6870,6870,6870,0
20241127,182300,468326900,6870,6870,6870,6870,0
20241127,182200,468326900,6870,6870,6870,6870,0
20241127,182100,468326900,6870,6870,6870,6870,0
20241127,182000,468326900,6870,6870,6870,6870,2922
20241127,181900,468326900,6870,6870,6870,6870,0
20241127,181800,468326900,6870,6870,6870,6870,0
20241127,181700,468326900,6870,6870,6870,6870,0
20241127,181600,468326900,6870,6870,6870,6870,0
20241127,181500,468326900,6870,6870,6870,6870,0
20241127,181400,468326900,6870,6870,6870,6870,0
20241127,181300,468326900,6870,6870,6870,6870,0
20241127,181200,468326900,6870,6870,6870,6870,0
20241127,181100,468326900,6870,6870,6870,6870,0
20241127,181000,468326900,6870,6870,6870,6870,0
20241127,180900,468326900,6870,6870,6870,6870,0
20241127,180800,468326900,6870,6870,6870,6870,0
20241127,180700,468326900,6870,6870,6870,6870,0
20241127,180600,468326900,6870,6870,6870,6870,0
20241127,180500,468326900,6870,6870,6870,6870,0
20241127,180400,468326900,6870,6870,6870,6870,0
20241127,180300,468326900,6870,6870,6870,6870,0
20241127,180200,468326900,6870,6870,6870,6870,0
20241127,180100,468326900,6870,6870,6870,6870,0
20241127,180000,468326900,6870,6870,6870,6870,0
20241127,175900,468326900,6870,6870,6870,6870,0
20241127,175800,468326900,6870,6870,6870,6870,0
20241127,175700,468326900,6870,6870,6870,6870,0
20241127,175600,468326900,6870,6870,6870,6870,0
20241127,175500,468326900,6870,6870,6870,6870,0
20241127,175400,468326900,6870,6870,6870,6870,0
20241127,175300,468326900,6870,6870,6870,6870,0
20241127,175200,468326900,6870,6870,6870,6870,0
20241127,175100,468326900,6870,6870,6870,6870,0
20241127,175000,468326900,6870,6870,6870,6870,2922
20241127,174900,468326900,6870,6870,6870,6870,0
20241127,174800,468326900,6870,6870,6870,6870,0
20241127,174700,468326900,6870,6870,6870,6870,0
20241127,174600,468326900,6870,6870,6870,6870,0
20241127,174500,468326900,6870,6870,6870,6870,0
20241127,174400,468326900,6870,6870,6870,6870,0
20241127,174300,468326900,6870,6870,6870,6870,0
20241127,174200,468326900,6870,6870,6870,6870,0
20241127,174100,468326900,6870,6870,6870,6870,0
20241127,174000,468326900,6870,6870,6870,6870,0
20241127,173900,468326900,6870,6870,6870,6870,0
20241127,173800,468326900,6870,6870,6870,6870,0
20241127,173700,468326900,6870,6870,6870,6870,0
20241127,173600,468326900,6870,6870,6870,6870,0
20241127,173500,468326900,6870,6870,6870,6870,0
20241127,173400,468326900,6870,6870,6870,6870,0
20241127,173300,468326900,6870,6870,6870,6870,0
20241127,173200,468326900,6870,6870,6870,6870,0
20241127,173100,468326900,6870,6870,6870,6870,0
20241127,173000,468326900,6870,6870,6870,6870,0
20241127,172900,468326900,6870,6870,6870,6870,0
20241127,172800,468326900,6870,6870,6870,6870,0
20241127,172700,468326900,6870,6870,6870,6870,0
20241127,172600,468326900,6870,6870,6870,6870,0
20241127,172500,468326900,6870,6870,6870,6870,0
20241127,172400,468326900,6870,6870,6870,6870,0
20241127,172300,468326900,6870,6870,6870,6870,0
20241127,172200,468326900,6870,6870,6870,6870,0
20241127,172100,468326900,6870,6870,6870,6870,0
20241127,172000,468326900,6870,6870,6870,6870,2922
20241127,171900,468326900,6870,6870,6870,6870,0
20241127,171800,468326900,6870,6870,6870,6870,0
20241127,171700,468326900,6870,6870,6870,6870,0
20241127,171600,468326900,6870,6870,6870,6870,0
20241127,171500,468326900,6870,6870,6870,6870,0
20241127,171400,468326900,6870,6870,6870,6870,0
20241127,171300,468326900,6870,6870,6870,6870,0
20241127,171200,468326900,6870,6870,6870,6870,0
20241127,171100,468326900,6870,6870,6870,6870,0
20241127,171000,468326900,6870,6870,6870,6870,0
20241127,170900,468326900,6870,6870,6870,6870,0
20241127,170800,468326900,6870,6870,6870,6870,0
20241127,170700,468326900,6870,6870,6870,6870,0
20241127,170600,468326900,6870,6870,6870,6870,0
20241127,170500,468326900,6870,6870,6870,6870,0
20241127,170400,468326900,6870,6870,6870,6870,0
20241127,170300,468326900,6870,6870,6870,6870,0
20241127,170200,468326900,6870,6870,6870,6870,0
20241127,170100,468326900,6870,6870,6870,6870,0
20241127,170000,468326900,6870,6870,6870,6870,0
20241127,165900,468326900,6870,6870,6870,6870,0
20241127,165800,468326900,6870,6870,6870,6870,0
20241127,165700,468326900,6870,6870,6870,6870,0
20241127,165600,468326900,6870,6870,6870,6870,0
20241127,165500,468326900,6870,6870,6870,6870,0
20241127,165400,468326900,6870,6870,6870,6870,0
20241127,165300,468326900,6870,6870,6870,6870,0
20241127,165200,468326900,6870,6870,6870,6870,0
20241127,165100,468326900,6870,6870,6870,6870,0
20241127,165000,468326900,6870,6870,6870,6870,2922
20241127,164900,468326900,6870,6870,6870,6870,0
20241127,164800,468326900,6870,6870,6870,6870,0
20241127,164700,468326900,6870,6870,6870,6870,0
20241127,164600,468326900,6870,6870,6870,6870,0
20241127,164500,468326900,6870,6870,6870,6870,0
20241127,164400,468326900,6870,6870,6870,6870,0
20241127,164300,468326900,6870,6870,6870,6870,0
20241127,164200,468326900,6870,6870,6870,6870,0
20241127,164100,468326900,6870,6870,6870,6870,0
20241127,164000,468326900,6870,6870,6870,6870,0
20241127,163900,468326900,6870,6870,6870,6870,0
20241127,163800,468326900,6870,6870,6870,6870,0
20241127,163700,468326900,6870,6870,6870,6870,0
20241127,163600,468326900,6870,6870,6870,6870,0
20241127,163500,468326900,6870,6870,6870,6870,0
20241127,163400,468326900,6870,6870,6870,6870,0
20241127,163300,468326900,6870,6870,6870,6870,0
20241127,163200,468326900,6870,6870,6870,6870,0
20241127,163100,468326900,6870,6870,6870,6870,0
20241127,163000,468326900,6870,6870,6870,6870,0
20241127,162900,468326900,6870,6870,6870,6870,0
20241127,162800,468326900,6870,6870,6870,6870,0
20241127,162700,468326900,6870,6870,6870,6870,0
20241127,162600,468326900,6870,6870,6870,6870,0
20241127,162500,468326900,6870,6870,6870,6870,0
20241127,162400,468326900,6870,6870,6870,6870,0
20241127,162300,468326900,6870,6870,6870,6870,0
20241127,162200,468326900,6870,6870,6870,6870,0
20241127,162100,468326900,6870,6870,6870,6870,0
20241127,162000,468326900,6870,6870,6870,6870,2922
20241127,161900,468326900,6870,6870,6870,6870,0
20241127,161800,468326900,6870,6870,6870,6870,0
20241127,161700,468326900,6870,6870,6870,6870,0
20241127,161600,468326900,6870,6870,6870,6870,0
20241127,161500,468326900,6870,6870,6870,6870,0
20241127,161400,468326900,6870,6870,6870,6870,0
20241127,161300,468326900,6870,6870,6870,6870,0
20241127,161200,468326900,6870,6870,6870,6870,0
20241127,161100,468326900,6870,6870,6870,6870,0
20241127,161000,468326900,6870,6870,6870,6870,0
20241127,160900,468326900,6870,6870,6870,6870,0
20241127,160800,468326900,6870,6870,6870,6870,0
20241127,160700,468326900,6870,6870,6870,6870,0
20241127,160600,468326900,6870,6870,6870,6870,0
20241127,160500,468326900,6870,6870,6870,6870,0
20241127,160400,468326900,6870,6870,6870,6870,0
20241127,160300,468326900,6870,6870,6870,6870,0
20241127,160200,468326900,6870,6870,6870,6870,0
20241127,160100,468326900,6870,6870,6870,6870,0
20241127,160000,468326900,6870,6870,6870,6870,0
20241127,155900,468326900,6870,6870,6870,6870,0
20241127,155800,468326900,6870,6870,6870,6870,0
20241127,155700,468326900,6870,6870,6870,6870,0
20241127,155600,468326900,6870,6870,6870,6870,0
20241127,155500,468326900,6870,6870,6870,6870,0
20241127,155400,468326900,6870,6870,6870,6870,0
20241127,155300,468326900,6870,6870,6870,6870,0
20241127,155200,468326900,6870,6870,6870,6870,0
20241127,155100,468326900,6870,6870,6870,6870,0
20241127,155000,468326900,6870,6870,6870,6870,2922
20241127,154900,468326900,6870,6870,6870,6870,0
20241127,154800,468326900,6870,6870,6870,6870,0
20241127,154700,468326900,6870,6870,6870,6870,0
20241127,154600,468326900,6870,6870,6870,6870,0
20241127,154500,468326900,6870,6870,6870,6870,0
20241127,154400,468326900,6870,6870,6870,6870,0
20241127,154300,468326900,6870,6870,6870,6870,0
20241127,154200,468326900,6870,6870,6870,6870,0
20241127,154100,468326900,6870,6870,6870,6870,0
20241127,154000,468326900,6870,6870,6870,6870,0
20241127,153900,468326900,6870,6870,6870,6870,0
20241127,153800,468326900,6870,6870,6870,6870,0
20241127,153700,468326900,6870,6870,6870,6870,0
20241127,153600,468326900,6870,6870,6870,6870,0
20241127,153500,468326900,6870,6870,6870,6870,0
20241127,153400,468326900,6870,6870,6870,6870,0
20241127,153300,468326900,6870,6870,6870,6870,0
20241127,153200,468326900,6870,6870,6870,6870,0
20241127,153100,468326900,6870,6870,6870,6870,0
20241127,153000,468326900,6870,6870,6870,6870,2922
20241127,152900,448252760,6900,6900,6900,6900,0
20241127,152800,448252760,6900,6900,6900,6900,0
20241127,152700,448252760,6900,6900,6900,6900,0
20241127,152600,448252760,6900,6900,6900,6900,0
20241127,152500,448252760,6900,6900,6900,6900,0
20241127,152400,448252760,6900,6900,6900,6900,0
20241127,152300,448252760,6900,6900,6900,6900,0
20241127,152200,448252760,6900,6900,6900,6900,0
20241127,152100,448252760,6900,6900,6900,6900,0
20241127,152000,448252760,6900,6900,6900,6900,0
20241127,151900,448252760,6900,6910,6910,6900,2
20241127,151800,448238950,6910,6900,6910,6900,58
20241127,151700,447838740,6890,6890,6890,6890,0
20241127,151600,447838740,6890,6890,6890,6890,10
20241127,151500,447769840,6890,6890,6890,6890,0
20241127,151400,447769840,6890,6890,6890,6890,69
20241127,151300,447294430,6890,6890,6900,6890,28
20241127,151200,447101360,6890,6890,6890,6890,166
20241127,151100,445957620,6890,6900,6900,6890,451
20241127,151000,442849650,6910,6910,6910,6910,0
20241127,150900,442849650,6910,6910,6910,6910,0
20241127,150800,442849650,6910,6910,6910,6900,3
20241127,150700,442828930,6890,6900,6900,6890,9
20241127,150600,442766910,6910,6920,6920,6900,1320
20241127,150500,433658810,6920,6920,6920,6920,0
20241127,150400,433658810,6920,6900,6920,6900,264
20241127,150300,431837190,6900,6900,6900,6900,500
20241127,150200,428387190,6920,6920,6920,6920,15
20241127,150100,428283390,6920,6920,6920,6920,1
20241127,150000,428276470,6900,6900,6900,6900,576
20241127,145900,424302070,6900,6900,6900,6900,916
20241127,145800,417981670,6900,6920,6920,6900,4970
20241127,145700,383605470,6930,6930,6930,6930,0
20241127,145600,383605470,6930,6920,6930,6920,1060
20241127,145500,376269170,6910,6910,6910,6910,510
20241127,145400,372745070,6910,6910,6910,6910,0
20241127,145300,372745070,6910,6910,6910,6910,0
20241127,145200,372745070,6910,6910,6910,6910,27
20241127,145100,372558500,6910,6910,6910,6910,1
20241127,145000,372551590,6900,6910,6910,6900,27
20241127,144900,372365280,6910,6910,6910,6910,420
20241127,144800,369463080,6920,6910,6920,6910,470
20241127,144700,366212850,6920,6920,6920,6920,1789
20241127,144600,353832970,6920,6920,6920,6920,0
20241127,144500,353832970,6920,6920,6920,6920,0
20241127,144400,353832970,6920,6920,6920,6920,5
20241127,144300,353798370,6920,6920,6920,6920,0
20241127,144200,353798370,6920,6920,6920,6920,0
20241127,144100,353798370,6920,6920,6920,6920,0
20241127,144000,353798370,6920,6920,6920,6920,0
20241127,143900,353798370,6920,6920,6920,6920,0
20241127,143800,353798370,6920,6920,6920,6920,10
20241127,143700,353729170,6930,6930,6930,6930,0
20241127,143600,353729170,6930,6930,6930,6930,50
20241127,143500,353382670,6930,6930,6930,6930,175
20241127,143400,352169920,6930,6930,6930,6930,0
20241127,143300,352169920,6930,6920,6930,6920,1027
20241127,143200,345062980,6930,6930,6930,6930,6
20241127,143100,345021400,6930,6930,6930,6930,0
20241127,143000,345021400,6930,6920,6930,6920,623
20241127,142900,340710140,6920,6920,6920,6920,1363
20241127,142800,331278180,6920,6920,6920,6920,0
20241127,142700,331278180,6920,6930,6930,6920,5168
20241127,142600,295472800,6930,6930,6930,6930,10
20241127,142500,295403500,6930,6930,6930,6930,110
20241127,142400,294641200,6930,6930,6930,6930,10
20241127,142300,294571900,6930,6930,6930,6930,0
20241127,142200,294571900,6930,6930,6930,6930,0
20241127,142100,294571900,6930,6930,6930,6930,80
20241127,142000,294017500,6930,6930,6930,6930,0
20241127,141900,294017500,6930,6930,6930,6930,50
20241127,141800,293671000,6930,6930,6930,6930,246
20241127,141700,291966220,6930,6930,6930,6930,0
20241127,141600,291966220,6930,6930,6930,6930,411
20241127,141500,289117990,6930,6930,6930,6930,0
20241127,141400,289117990,6930,6930,6930,6930,0
20241127,141300,289117990,6930,6930,6930,6930,0
20241127,141200,289117990,6930,6930,6930,6930,0
20241127,141100,289117990,6930,6930,6930,6930,99
20241127,141000,288431920,6930,6930,6930,6930,0
20241127,140900,288431920,6930,6930,6930,6930,0
20241127,140800,288431920,6930,6930,6930,6930,16
20241127,140700,288321040,6930,6930,6930,6930,0
20241127,140600,288321040,6930,6930,6930,6930,18
20241127,140500,288196300,6940,6940,6940,6940,0
20241127,140400,288196300,6940,6940,6940,6940,146
20241127,140300,287183060,6940,6940,6940,6940,11
20241127,140200,287106720,6940,6940,6940,6940,3
20241127,140100,287085900,6940,6940,6940,6940,0
20241127,140000,287085900,6940,6940,6940,6940,0
20241127,135900,287085900,6940,6940,6940,6940,0
20241127,135800,287085900,6940,6940,6940,6940,13
20241127,135700,286995680,6940,6940,6940,6940,0
20241127,135600,286995680,6940,6940,6950,6940,22
20241127,135500,286842900,6940,6940,6940,6940,40
20241127,135400,286565300,6930,6930,6930,6930,0
20241127,135300,286565300,6930,6930,6930,6930,0
20241127,135200,286565300,6930,6930,6930,6930,0
20241127,135100,286565300,6930,6930,6930,6930,35
20241127,135000,286322750,6930,6930,6930,6930,0
20241127,134900,286322750,6930,6930,6930,6930,0
20241127,134800,286322750,6930,6930,6930,6930,0
20241127,134700,286322750,6930,6930,6930,6930,0
20241127,134600,286322750,6930,6930,6930,6930,0
20241127,134500,286322750,6930,6930,6930,6930,10
20241127,134400,286253450,6930,6940,6940,6930,50
20241127,134300,285906920,6940,6940,6940,6940,11
20241127,134200,285830580,6950,6950,6950,6950,0
20241127,134100,285830580,6950,6950,6950,6950,9
20241127,134000,285768030,6950,6950,6950,6950,1
20241127,133900,285761080,6940,6940,6940,6940,0
20241127,133800,285761080,6940,6940,6940,6940,0
20241127,133700,285761080,6940,6940,6940,6940,0
20241127,133600,285761080,6940,6940,6940,6940,1367
20241127,133500,276274100,6940,6940,6940,6940,0
20241127,133400,276274100,6940,6940,6940,6940,268
20241127,133300,274414180,6930,6930,6930,6930,108
20241127,133200,273665740,6940,6940,6940,6940,0
20241127,133100,273665740,6940,6940,6940,6940,0
20241127,133000,273665740,6940,6940,6940,6940,50
20241127,132900,273318740,6950,6950,6950,6950,10
20241127,132800,273249240,6950,6950,6950,6950,0
20241127,132700,273249240,6950,6940,6950,6940,21
20241127,132600,273103490,6950,6950,6950,6950,0
20241127,132500,273103490,6950,6950,6950,6950,142
20241127,132400,272116590,6940,6940,6940,6940,0
20241127,132300,272116590,6940,6940,6940,6940,0
20241127,132200,272116590,6940,6940,6940,6940,196
20241127,132100,270756350,6940,6940,6940,6940,0
20241127,132000,270756350,6940,6940,6940,6940,13
20241127,131900,270666130,6950,6950,6950,6950,50
20241127,131800,270318630,6950,6960,6960,6950,5
20241127,131700,270283860,6960,6960,6960,6960,0
20241127,131600,270283860,6960,6960,6960,6960,0
20241127,131500,270283860,6960,6960,6960,6960,2
20241127,131400,270269940,6960,6940,6960,6930,270
20241127,131300,268397460,6940,6940,6940,6940,906
20241127,131200,262109820,6950,6950,6950,6950,10
20241127,131100,262040320,6960,6960,6960,6960,0
20241127,131000,262040320,6960,6960,6960,6960,0
20241127,130900,262040320,6960,6960,6960,6960,0
20241127,130800,262040320,6960,6960,6960,6960,0
20241127,130700,262040320,6960,6960,6960,6960,0
20241127,130600,262040320,6960,6960,6960,6960,0
20241127,130500,262040320,6960,6960,6960,6960,0
20241127,130400,262040320,6960,6960,6960,6960,0
20241127,130300,262040320,6960,6960,6960,6960,0
20241127,130200,262040320,6960,6960,6960,6960,10
20241127,130100,261970720,6960,6960,6960,6960,0
20241127,130000,261970720,6960,6960,6960,6960,0
20241127,125900,261970720,6960,6960,6960,6960,50
20241127,125800,261622720,6980,6980,6980,6980,0
20241127,125700,261622720,6980,6980,6980,6980,0
20241127,125600,261622720,6980,6980,6980,6980,219
20241127,125500,260094100,6980,6960,6980,6960,424
20241127,125400,257140030,6960,6960,6960,6960,201
20241127,125300,255741070,6950,6940,6950,6940,405
20241127,125200,252929350,6930,6930,6930,6930,10
20241127,125100,252860050,6930,6940,6940,6930,110
20241127,125000,252097650,6940,6940,6940,6940,10
20241127,124900,252028250,6930,6930,6930,6930,0
20241127,124800,252028250,6930,6930,6930,6930,0
20241127,124700,252028250,6930,6930,6930,6930,0
20241127,124600,252028250,6930,6930,6930,6930,100
20241127,124500,251335250,6930,6930,6930,6930,0
20241127,124400,251335250,6930,6930,6930,6930,0
20241127,124300,251335250,6930,6930,6930,6930,0
20241127,124200,251335250,6930,6930,6930,6930,25
20241127,124100,251162000,6940,6940,6940,6940,0
20241127,124000,251162000,6940,6940,6940,6940,0
20241127,123900,251162000,6940,6940,6940,6940,0
20241127,123800,251162000,6940,6940,6940,6940,40
20241127,123700,250884400,6940,6940,6940,6940,0
20241127,123600,250884400,6940,6940,6940,6940,0
20241127,123500,250884400,6940,6940,6940,6940,0
20241127,123400,250884400,6940,6940,6940,6940,0
20241127,123300,250884400,6940,6940,6940,6940,0
20241127,123200,250884400,6940,6940,6940,6940,240
20241127,123100,249218800,6940,6940,6940,6940,0
20241127,123000,249218800,6940,6940,6940,6940,0
20241127,122900,249218800,6940,6940,6940,6940,1
20241127,122800,249211860,6940,6940,6940,6940,76
20241127,122700,248684420,6940,6940,6940,6940,1
20241127,122600,248677480,6940,6940,6940,6940,0
20241127,122500,248677480,6940,6940,6940,6940,3
20241127,122400,248656660,6940,6940,6940,6940,20
20241127,122300,248517860,6930,6930,6930,6930,0
20241127,122200,248517860,6930,6930,6930,6930,0
20241127,122100,248517860,6930,6930,6930,6930,0
20241127,122000,248517860,6930,6930,6930,6930,120
20241127,121900,247686260,6930,6930,6930,6930,0
20241127,121800,247686260,6930,6930,6930,6930,0
20241127,121700,247686260,6930,6930,6930,6930,0
20241127,121600,247686260,6930,6930,6930,6930,20
20241127,121500,247547660,6940,6940,6940,6940,5
20241127,121400,247512960,6940,6940,6940,6940,10
20241127,121300,247443560,6930,6930,6930,6930,0
20241127,121200,247443560,6930,6930,6930,6930,763
20241127,121100,242155970,6930,6930,6930,6930,0
20241127,121000,242155970,6930,6930,6930,6930,0
20241127,120900,242155970,6930,6930,6930,6930,0
20241127,120800,242155970,6930,6930,6930,6930,200
20241127,120700,240769970,6960,6960,6960,6960,0
20241127,120600,240769970,6960,6960,6960,6960,0
20241127,120500,240769970,6960,6960,6960,6960,1
20241127,120400,240763010,6940,6940,6940,6940,0
20241127,120300,240763010,6940,6940,6940,6940,0
20241127,120200,240763010,6940,6940,6940,6940,164
20241127,120100,239624850,6930,6930,6930,6930,2660
20241127,120000,221191050,6940,6950,6950,6940,341
20241127,115900,218824500,6940,6940,6940,6940,0
20241127,115800,218824500,6940,6940,6940,6940,0
20241127,115700,218824500,6940,6940,6940,6940,35
20241127,115600,218581600,6940,6940,6940,6940,0
20241127,115500,218581600,6940,6940,6940,6940,1
20241127,115400,218574660,6950,6950,6950,6950,10
20241127,115300,218505160,6950,6950,6950,6950,10
20241127,115200,218435660,6940,6940,6940,6940,0
20241127,115100,218435660,6940,6940,6940,6940,0
20241127,115000,218435660,6940,6940,6940,6940,0
20241127,114900,218435660,6940,6940,6940,6940,0
20241127,114800,218435660,6940,6940,6940,6940,0
20241127,114700,218435660,6940,6940,6940,6940,2
20241127,114600,218421780,6960,6960,6960,6960,0
20241127,114500,218421780,6960,6960,6960,6960,14
20241127,114400,218324340,6940,6940,6940,6940,0
20241127,114300,218324340,6940,6940,6940,6940,1020
20241127,114200,211245540,6950,6950,6950,6950,10
20241127,114100,211176040,6940,6940,6940,6940,220
20241127,114000,209649240,6940,6940,6940,6940,6
20241127,113900,209607600,6940,6950,6950,6940,60
20241127,113800,209191100,6960,6960,6960,6960,0
20241127,113700,209191100,6960,6960,6960,6960,0
20241127,113600,209191100,6960,6960,6960,6960,0
20241127,113500,209191100,6960,6960,6960,6960,0
20241127,113400,209191100,6960,6960,6960,6960,0
20241127,113300,209191100,6960,6960,6960,6960,0
20241127,113200,209191100,6960,6960,6960,6960,0
20241127,113100,209191100,6960,6960,6960,6960,1
20241127,113000,209184140,6920,6920,6920,6920,0
20241127,112900,209184140,6920,6920,6920,6920,0
20241127,112800,209184140,6920,6920,6920,6920,22
20241127,112700,209031900,6960,6960,6960,6960,0
20241127,112600,209031900,6960,6960,6960,6960,0
20241127,112500,209031900,6960,6960,6960,6960,2
20241127,112400,209017980,6920,6920,6920,6920,0
20241127,112300,209017980,6920,6940,6940,6920,349
20241127,112200,206600460,6950,6950,6950,6950,200
20241127,112100,205210460,6960,6960,6960,6960,0
20241127,112000,205210460,6960,6960,6960,6960,0
20241127,111900,205210460,6960,6960,6960,6960,5
20241127,111800,205175660,6960,6960,6960,6960,0
20241127,111700,205175660,6960,6960,6960,6960,0
20241127,111600,205175660,6960,6960,6960,6960,1
20241127,111500,205168700,6960,6960,6960,6960,0
20241127,111400,205168700,6960,6960,6960,6960,0
20241127,111300,205168700,6960,6960,6960,6960,0
20241127,111200,205168700,6960,6960,6960,6960,0
20241127,111100,205168700,6960,6960,6960,6960,0
20241127,111000,205168700,6960,6960,6960,6960,0
20241127,110900,205168700,6960,6960,6960,6960,0
20241127,110800,205168700,6960,6960,6960,6960,4
20241127,110700,205140860,6930,6930,6930,6930,0
20241127,110600,205140860,6930,6930,6930,6930,1
20241127,110500,205133930,6930,6930,6930,6930,0
20241127,110400,205133930,6930,6930,6930,6930,0
20241127,110300,205133930,6930,6930,6930,6930,0
20241127,110200,205133930,6930,6930,6930,6930,0
20241127,110100,205133930,6930,6930,6930,6930,0
20241127,110000,205133930,6930,6930,6930,6930,10
20241127,105900,205064630,6930,6930,6930,6930,10
20241127,105800,204995330,6930,6930,6930,6930,56
20241127,105700,204607250,6940,6940,6940,6940,0
20241127,105600,204607250,6940,6940,6940,6940,11
20241127,105500,204530910,6950,6950,6950,6950,0
20241127,105400,204530910,6950,6950,6950,6950,0
20241127,105300,204530910,6950,6950,6950,6950,217
20241127,105200,203022760,6950,6950,6950,6950,0
20241127,105100,203022760,6950,6950,6950,6940,210
20241127,105000,201565340,6940,6940,6940,6940,1
20241127,104900,201558400,6940,6940,6940,6940,7
20241127,104800,201509820,6930,6930,6930,6930,5
20241127,104700,201475170,6940,6940,6940,6940,1
20241127,104600,201468230,6950,6950,6950,6950,0
20241127,104500,201468230,6950,6950,6950,6950,0
20241127,104400,201468230,6950,6950,6950,6950,0
20241127,104300,201468230,6950,6950,6950,6950,0
20241127,104200,201468230,6950,6950,6950,6950,0
20241127,104100,201468230,6950,6940,6950,6940,410
20241127,104000,198620610,6930,6930,6930,6930,0
20241127,103900,198620610,6930,6930,6930,6930,0
20241127,103800,198620610,6930,6930,6930,6930,17
20241127,103700,198502800,6920,6920,6920,6920,0
20241127,103600,198502800,6920,6920,6920,6920,6
20241127,103500,198461280,6920,6930,6930,6920,80
20241127,103400,197907170,6940,6940,6940,6940,0
20241127,103300,197907170,6940,6940,6940,6940,0
20241127,103200,197907170,6940,6940,6940,6940,0
20241127,103100,197907170,6940,6940,6940,6940,0
20241127,103000,197907170,6940,6940,6940,6940,0
20241127,102900,197907170,6940,6940,6940,6940,0
20241127,102800,197907170,6940,6940,6940,6940,0
20241127,102700,197907170,6940,6940,6940,6940,0
20241127,102600,197907170,6940,6940,6940,6940,0
20241127,102500,197907170,6940,6930,6940,6930,56
20241127,102400,197519080,6930,6930,6930,6930,1
20241127,102300,197512150,6930,6940,6940,6930,174
20241127,102200,196304600,6940,6940,6940,6940,25
20241127,102100,196131100,6940,6940,6940,6940,10
20241127,102000,196061700,6910,6910,6910,6910,0
20241127,101900,196061700,6910,6910,6910,6910,0
20241127,101800,196061700,6910,6930,6930,6910,20
20241127,101700,195923200,6930,6930,6930,6930,10
20241127,101600,195853900,6910,6910,6910,6910,110
20241127,101500,195093800,6930,6930,6930,6930,10
20241127,101400,195024500,6930,6930,6930,6930,132
20241127,101300,194109740,6930,6930,6930,6930,0
20241127,101200,194109740,6930,6930,6930,6930,0
20241127,101100,194109740,6930,6930,6930,6930,7
20241127,101000,194061230,6930,6930,6930,6930,10
20241127,100900,193991930,6910,6910,6910,6910,468
20241127,100800,190758050,6920,6920,6920,6920,0
20241127,100700,190758050,6920,6920,6940,6920,145
20241127,100600,189754630,6940,6940,6940,6940,71
20241127,100500,189261890,6940,6940,6940,6940,1
20241127,100400,189254950,6940,6940,6940,6930,16
20241127,100300,189144010,6940,6940,6940,6940,2
20241127,100200,189130130,6940,6940,6940,6940,0
20241127,100100,189130130,6940,6940,6940,6940,0
20241127,100000,189130130,6940,6940,6940,6940,25
20241127,095900,188956630,6940,6940,6940,6940,1
20241127,095800,188949690,6950,6950,6950,6950,1
20241127,095700,188942740,6950,6950,6950,6950,1
20241127,095600,188935790,6900,6900,6900,6900,0
20241127,095500,188935790,6900,6900,6900,6900,0
20241127,095400,188935790,6900,6930,6930,6900,120
20241127,095300,188106890,6930,6930,6930,6930,28
20241127,095200,187912850,6940,6920,6940,6920,94
20241127,095100,187261530,6900,6900,6900,6900,10
20241127,095000,187192530,6890,6890,6890,6890,0
20241127,094900,187192530,6890,6890,6890,6890,0
20241127,094800,187192530,6890,6900,6900,6890,350
20241127,094700,184778930,6890,6890,6890,6890,0
20241127,094600,184778930,6890,6900,6900,6890,150
20241127,094500,183744940,6920,6920,6920,6920,0
20241127,094400,183744940,6920,6920,6920,6920,0
20241127,094300,183744940,6920,6920,6920,6920,36
20241127,094200,183495820,6920,6920,6920,6920,102
20241127,094100,182789980,6880,6910,6910,6880,2037
20241127,094000,168768880,6900,6920,6920,6900,1475
20241127,093900,158590480,6920,6920,6920,6920,0
20241127,093800,158590480,6920,6920,6920,6920,1
20241127,093700,158583560,6910,6910,6910,6910,4
20241127,093600,158555920,6910,6910,6910,6900,406
20241127,093500,155754170,6910,6910,6910,6910,62
20241127,093400,155325750,6920,6920,6920,6920,20
20241127,093300,155187350,6920,6910,6920,6910,105
20241127,093200,154461750,6930,6920,6930,6920,348
20241127,093100,152051590,6920,6920,6920,6920,0
20241127,093000,152051590,6920,6900,6930,6900,401
20241127,092900,149282930,6890,6890,6890,6880,35
20241127,092800,149041820,6890,6890,6890,6890,115
20241127,092700,148249470,6890,6910,6910,6890,4145
20241127,092600,119641860,6910,6910,6910,6910,2107
20241127,092500,105082490,6910,6920,6920,6910,246
20241127,092400,103381150,6930,6930,6930,6920,85
20241127,092300,102792140,6930,6930,6930,6920,1500
20241127,092200,92412120,6920,6940,6940,6920,455
20241127,092100,89258780,6950,6950,6950,6950,28
20241127,092000,89064180,6950,6940,6950,6940,290
20241127,091900,87051570,6930,6940,6940,6930,17
20241127,091800,86933650,6930,6940,6940,6920,1202
20241127,091700,78612960,6940,6930,6940,6920,920
20241127,091600,72241600,6940,6960,6960,6930,1128
20241127,091500,64414810,6950,6950,6950,6950,135
20241127,091400,63476560,6940,6960,6960,6940,180
20241127,091300,62226380,6960,6980,6980,6960,739
20241127,091200,57079150,6990,7000,7000,6970,1173
20241127,091100,48893290,6980,7000,7000,6980,935
20241127,091000,42359770,7010,7010,7010,7010,4
20241127,090900,42331730,7010,7040,7040,6980,2048
20241127,090800,27982570,7090,7020,7090,7020,541
20241127,090700,24179420,7010,7020,7020,7000,1102
20241127,090600,16449330,7020,7020,7020,7020,21
20241127,090500,16301910,7030,7030,7030,7030,0
20241127,090400,16301910,7030,7030,7030,7030,1
20241127,090300,16294880,6990,7040,7040,6990,1624
20241127,090200,4907740,7040,7050,7050,7040,25
20241127,090100,4731620,7050,7050,7050,7050,30
20241127,090000,4520120,7100,7080,7100,7060,640