KissMeData/079170/min/candle-20241127.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241127,200000,137236490,6900,6900,6900,6900,125
20241127,195900,137236490,6900,6900,6900,6900,0
20241127,195800,137236490,6900,6900,6900,6900,0
20241127,195700,137236490,6900,6900,6900,6900,0
20241127,195600,137236490,6900,6900,6900,6900,0
20241127,195500,137236490,6900,6900,6900,6900,0
20241127,195400,137236490,6900,6900,6900,6900,0
20241127,195300,137236490,6900,6900,6900,6900,0
20241127,195200,137236490,6900,6900,6900,6900,0
20241127,195100,137236490,6900,6900,6900,6900,0
20241127,195000,137236490,6900,6900,6900,6900,0
20241127,194900,137236490,6900,6900,6900,6900,0
20241127,194800,137236490,6900,6900,6900,6900,0
20241127,194700,137236490,6900,6900,6900,6900,0
20241127,194600,137236490,6900,6900,6900,6900,0
20241127,194500,137236490,6900,6900,6900,6900,0
20241127,194400,137236490,6900,6900,6900,6900,0
20241127,194300,137236490,6900,6900,6900,6900,0
20241127,194200,137236490,6900,6900,6900,6900,0
20241127,194100,137236490,6900,6900,6900,6900,0
20241127,194000,137236490,6900,6900,6900,6900,0
20241127,193900,137236490,6900,6900,6900,6900,0
20241127,193800,137236490,6900,6900,6900,6900,0
20241127,193700,137236490,6900,6900,6900,6900,0
20241127,193600,137236490,6900,6900,6900,6900,0
20241127,193500,137236490,6900,6900,6900,6900,0
20241127,193400,137236490,6900,6900,6900,6900,0
20241127,193300,137236490,6900,6900,6900,6900,0
20241127,193200,137236490,6900,6900,6900,6900,0
20241127,193100,137236490,6900,6900,6900,6900,0
20241127,193000,137236490,6900,6900,6900,6900,125
20241127,192900,137236490,6900,6900,6900,6900,0
20241127,192800,137236490,6900,6900,6900,6900,0
20241127,192700,137236490,6900,6900,6900,6900,0
20241127,192600,137236490,6900,6900,6900,6900,0
20241127,192500,137236490,6900,6900,6900,6900,0
20241127,192400,137236490,6900,6900,6900,6900,0
20241127,192300,137236490,6900,6900,6900,6900,0
20241127,192200,137236490,6900,6900,6900,6900,0
20241127,192100,137236490,6900,6900,6900,6900,0
20241127,192000,137236490,6900,6900,6900,6900,0
20241127,191900,137236490,6900,6900,6900,6900,0
20241127,191800,137236490,6900,6900,6900,6900,0
20241127,191700,137236490,6900,6900,6900,6900,0
20241127,191600,137236490,6900,6900,6900,6900,0
20241127,191500,137236490,6900,6900,6900,6900,0
20241127,191400,137236490,6900,6900,6900,6900,0
20241127,191300,137236490,6900,6900,6900,6900,0
20241127,191200,137236490,6900,6900,6900,6900,0
20241127,191100,137236490,6900,6900,6900,6900,0
20241127,191000,137236490,6900,6900,6900,6900,0
20241127,190900,137236490,6900,6900,6900,6900,0
20241127,190800,137236490,6900,6900,6900,6900,0
20241127,190700,137236490,6900,6900,6900,6900,0
20241127,190600,137236490,6900,6900,6900,6900,0
20241127,190500,137236490,6900,6900,6900,6900,0
20241127,190400,137236490,6900,6900,6900,6900,0
20241127,190300,137236490,6900,6900,6900,6900,0
20241127,190200,137236490,6900,6900,6900,6900,0
20241127,190100,137236490,6900,6900,6900,6900,0
20241127,190000,137236490,6900,6900,6900,6900,125
20241127,185900,137236490,6900,6900,6900,6900,0
20241127,185800,137236490,6900,6900,6900,6900,0
20241127,185700,137236490,6900,6900,6900,6900,0
20241127,185600,137236490,6900,6900,6900,6900,0
20241127,185500,137236490,6900,6900,6900,6900,0
20241127,185400,137236490,6900,6900,6900,6900,0
20241127,185300,137236490,6900,6900,6900,6900,0
20241127,185200,137236490,6900,6900,6900,6900,0
20241127,185100,137236490,6900,6900,6900,6900,0
20241127,185000,137236490,6900,6900,6900,6900,0
20241127,184900,137236490,6900,6900,6900,6900,0
20241127,184800,137236490,6900,6900,6900,6900,0
20241127,184700,137236490,6900,6900,6900,6900,0
20241127,184600,137236490,6900,6900,6900,6900,0
20241127,184500,137236490,6900,6900,6900,6900,0
20241127,184400,137236490,6900,6900,6900,6900,0
20241127,184300,137236490,6900,6900,6900,6900,0
20241127,184200,137236490,6900,6900,6900,6900,0
20241127,184100,137236490,6900,6900,6900,6900,0
20241127,184000,137236490,6900,6900,6900,6900,0
20241127,183900,137236490,6900,6900,6900,6900,0
20241127,183800,137236490,6900,6900,6900,6900,0
20241127,183700,137236490,6900,6900,6900,6900,0
20241127,183600,137236490,6900,6900,6900,6900,0
20241127,183500,137236490,6900,6900,6900,6900,0
20241127,183400,137236490,6900,6900,6900,6900,0
20241127,183300,137236490,6900,6900,6900,6900,0
20241127,183200,137236490,6900,6900,6900,6900,0
20241127,183100,137236490,6900,6900,6900,6900,0
20241127,183000,137236490,6900,6900,6900,6900,125
20241127,182900,137236490,6900,6900,6900,6900,0
20241127,182800,137236490,6900,6900,6900,6900,0
20241127,182700,137236490,6900,6900,6900,6900,0
20241127,182600,137236490,6900,6900,6900,6900,0
20241127,182500,137236490,6900,6900,6900,6900,0
20241127,182400,137236490,6900,6900,6900,6900,0
20241127,182300,137236490,6900,6900,6900,6900,0
20241127,182200,137236490,6900,6900,6900,6900,0
20241127,182100,137236490,6900,6900,6900,6900,0
20241127,182000,137236490,6900,6900,6900,6900,0
20241127,181900,137236490,6900,6900,6900,6900,0
20241127,181800,137236490,6900,6900,6900,6900,0
20241127,181700,137236490,6900,6900,6900,6900,0
20241127,181600,137236490,6900,6900,6900,6900,0
20241127,181500,137236490,6900,6900,6900,6900,0
20241127,181400,137236490,6900,6900,6900,6900,0
20241127,181300,137236490,6900,6900,6900,6900,0
20241127,181200,137236490,6900,6900,6900,6900,0
20241127,181100,137236490,6900,6900,6900,6900,0
20241127,181000,137236490,6900,6900,6900,6900,0
20241127,180900,137236490,6900,6900,6900,6900,0
20241127,180800,137236490,6900,6900,6900,6900,0
20241127,180700,137236490,6900,6900,6900,6900,0
20241127,180600,137236490,6900,6900,6900,6900,0
20241127,180500,137236490,6900,6900,6900,6900,0
20241127,180400,137236490,6900,6900,6900,6900,0
20241127,180300,137236490,6900,6900,6900,6900,0
20241127,180200,137236490,6900,6900,6900,6900,0
20241127,180100,137236490,6900,6900,6900,6900,0
20241127,180000,137236490,6900,6900,6900,6900,125
20241127,175900,137236490,6900,6900,6900,6900,0
20241127,175800,137236490,6900,6900,6900,6900,0
20241127,175700,137236490,6900,6900,6900,6900,0
20241127,175600,137236490,6900,6900,6900,6900,0
20241127,175500,137236490,6900,6900,6900,6900,0
20241127,175400,137236490,6900,6900,6900,6900,0
20241127,175300,137236490,6900,6900,6900,6900,0
20241127,175200,137236490,6900,6900,6900,6900,0
20241127,175100,137236490,6900,6900,6900,6900,0
20241127,175000,137236490,6900,6900,6900,6900,0
20241127,174900,137236490,6900,6900,6900,6900,0
20241127,174800,137236490,6900,6900,6900,6900,0
20241127,174700,137236490,6900,6900,6900,6900,0
20241127,174600,137236490,6900,6900,6900,6900,0
20241127,174500,137236490,6900,6900,6900,6900,0
20241127,174400,137236490,6900,6900,6900,6900,0
20241127,174300,137236490,6900,6900,6900,6900,0
20241127,174200,137236490,6900,6900,6900,6900,0
20241127,174100,137236490,6900,6900,6900,6900,0
20241127,174000,137236490,6900,6900,6900,6900,0
20241127,173900,137236490,6900,6900,6900,6900,0
20241127,173800,137236490,6900,6900,6900,6900,0
20241127,173700,137236490,6900,6900,6900,6900,0
20241127,173600,137236490,6900,6900,6900,6900,0
20241127,173500,137236490,6900,6900,6900,6900,0
20241127,173400,137236490,6900,6900,6900,6900,0
20241127,173300,137236490,6900,6900,6900,6900,0
20241127,173200,137236490,6900,6900,6900,6900,0
20241127,173100,137236490,6900,6900,6900,6900,0
20241127,173000,137236490,6900,6900,6900,6900,125
20241127,172900,137236490,6900,6900,6900,6900,0
20241127,172800,137236490,6900,6900,6900,6900,0
20241127,172700,137236490,6900,6900,6900,6900,0
20241127,172600,137236490,6900,6900,6900,6900,0
20241127,172500,137236490,6900,6900,6900,6900,0
20241127,172400,137236490,6900,6900,6900,6900,0
20241127,172300,137236490,6900,6900,6900,6900,0
20241127,172200,137236490,6900,6900,6900,6900,0
20241127,172100,137236490,6900,6900,6900,6900,0
20241127,172000,137236490,6900,6900,6900,6900,0
20241127,171900,137236490,6900,6900,6900,6900,0
20241127,171800,137236490,6900,6900,6900,6900,0
20241127,171700,137236490,6900,6900,6900,6900,0
20241127,171600,137236490,6900,6900,6900,6900,0
20241127,171500,137236490,6900,6900,6900,6900,0
20241127,171400,137236490,6900,6900,6900,6900,0
20241127,171300,137236490,6900,6900,6900,6900,0
20241127,171200,137236490,6900,6900,6900,6900,0
20241127,171100,137236490,6900,6900,6900,6900,0
20241127,171000,137236490,6900,6900,6900,6900,0
20241127,170900,137236490,6900,6900,6900,6900,0
20241127,170800,137236490,6900,6900,6900,6900,0
20241127,170700,137236490,6900,6900,6900,6900,0
20241127,170600,137236490,6900,6900,6900,6900,0
20241127,170500,137236490,6900,6900,6900,6900,0
20241127,170400,137236490,6900,6900,6900,6900,0
20241127,170300,137236490,6900,6900,6900,6900,0
20241127,170200,137236490,6900,6900,6900,6900,0
20241127,170100,137236490,6900,6900,6900,6900,0
20241127,170000,137236490,6900,6900,6900,6900,125
20241127,165900,137236490,6900,6900,6900,6900,0
20241127,165800,137236490,6900,6900,6900,6900,0
20241127,165700,137236490,6900,6900,6900,6900,0
20241127,165600,137236490,6900,6900,6900,6900,0
20241127,165500,137236490,6900,6900,6900,6900,0
20241127,165400,137236490,6900,6900,6900,6900,0
20241127,165300,137236490,6900,6900,6900,6900,0
20241127,165200,137236490,6900,6900,6900,6900,0
20241127,165100,137236490,6900,6900,6900,6900,0
20241127,165000,137236490,6900,6900,6900,6900,0
20241127,164900,137236490,6900,6900,6900,6900,0
20241127,164800,137236490,6900,6900,6900,6900,0
20241127,164700,137236490,6900,6900,6900,6900,0
20241127,164600,137236490,6900,6900,6900,6900,0
20241127,164500,137236490,6900,6900,6900,6900,0
20241127,164400,137236490,6900,6900,6900,6900,0
20241127,164300,137236490,6900,6900,6900,6900,0
20241127,164200,137236490,6900,6900,6900,6900,0
20241127,164100,137236490,6900,6900,6900,6900,0
20241127,164000,137236490,6900,6900,6900,6900,0
20241127,163900,137236490,6900,6900,6900,6900,0
20241127,163800,137236490,6900,6900,6900,6900,0
20241127,163700,137236490,6900,6900,6900,6900,0
20241127,163600,137236490,6900,6900,6900,6900,0
20241127,163500,137236490,6900,6900,6900,6900,0
20241127,163400,137236490,6900,6900,6900,6900,0
20241127,163300,137236490,6900,6900,6900,6900,0
20241127,163200,137236490,6900,6900,6900,6900,0
20241127,163100,137236490,6900,6900,6900,6900,0
20241127,163000,137236490,6900,6900,6900,6900,125
20241127,162900,137236490,6900,6900,6900,6900,0
20241127,162800,137236490,6900,6900,6900,6900,0
20241127,162700,137236490,6900,6900,6900,6900,0
20241127,162600,137236490,6900,6900,6900,6900,0
20241127,162500,137236490,6900,6900,6900,6900,0
20241127,162400,137236490,6900,6900,6900,6900,0
20241127,162300,137236490,6900,6900,6900,6900,0
20241127,162200,137236490,6900,6900,6900,6900,0
20241127,162100,137236490,6900,6900,6900,6900,0
20241127,162000,137236490,6900,6900,6900,6900,0
20241127,161900,137236490,6900,6900,6900,6900,0
20241127,161800,137236490,6900,6900,6900,6900,0
20241127,161700,137236490,6900,6900,6900,6900,0
20241127,161600,137236490,6900,6900,6900,6900,0
20241127,161500,137236490,6900,6900,6900,6900,0
20241127,161400,137236490,6900,6900,6900,6900,0
20241127,161300,137236490,6900,6900,6900,6900,0
20241127,161200,137236490,6900,6900,6900,6900,0
20241127,161100,137236490,6900,6900,6900,6900,0
20241127,161000,137236490,6900,6900,6900,6900,0
20241127,160900,137236490,6900,6900,6900,6900,0
20241127,160800,137236490,6900,6900,6900,6900,0
20241127,160700,137236490,6900,6900,6900,6900,0
20241127,160600,137236490,6900,6900,6900,6900,0
20241127,160500,137236490,6900,6900,6900,6900,0
20241127,160400,137236490,6900,6900,6900,6900,0
20241127,160300,137236490,6900,6900,6900,6900,0
20241127,160200,137236490,6900,6900,6900,6900,0
20241127,160100,137236490,6900,6900,6900,6900,0
20241127,160000,137236490,6900,6900,6900,6900,125
20241127,155900,137236490,6900,6900,6900,6900,0
20241127,155800,137236490,6900,6900,6900,6900,0
20241127,155700,137236490,6900,6900,6900,6900,0
20241127,155600,137236490,6900,6900,6900,6900,0
20241127,155500,137236490,6900,6900,6900,6900,0
20241127,155400,137236490,6900,6900,6900,6900,0
20241127,155300,137236490,6900,6900,6900,6900,0
20241127,155200,137236490,6900,6900,6900,6900,0
20241127,155100,137236490,6900,6900,6900,6900,0
20241127,155000,137236490,6900,6900,6900,6900,0
20241127,154900,137236490,6900,6900,6900,6900,0
20241127,154800,137236490,6900,6900,6900,6900,0
20241127,154700,137236490,6900,6900,6900,6900,0
20241127,154600,137236490,6900,6900,6900,6900,0
20241127,154500,137236490,6900,6900,6900,6900,0
20241127,154400,137236490,6900,6900,6900,6900,0
20241127,154300,137236490,6900,6900,6900,6900,0
20241127,154200,137236490,6900,6900,6900,6900,0
20241127,154100,137236490,6900,6900,6900,6900,0
20241127,154000,137236490,6900,6900,6900,6900,0
20241127,153900,137236490,6900,6900,6900,6900,0
20241127,153800,137236490,6900,6900,6900,6900,0
20241127,153700,137236490,6900,6900,6900,6900,0
20241127,153600,137236490,6900,6900,6900,6900,0
20241127,153500,137236490,6900,6900,6900,6900,0
20241127,153400,137236490,6900,6900,6900,6900,0
20241127,153300,137236490,6900,6900,6900,6900,0
20241127,153200,137236490,6900,6900,6900,6900,0
20241127,153100,137236490,6900,6900,6900,6900,0
20241127,153000,137236490,6900,6900,6900,6900,250
20241127,152900,136373990,6900,6900,6900,6900,0
20241127,152800,136373990,6900,6900,6900,6900,0
20241127,152700,136373990,6900,6900,6900,6900,0
20241127,152600,136373990,6900,6900,6900,6900,0
20241127,152500,136373990,6900,6900,6900,6900,0
20241127,152400,136373990,6900,6900,6900,6900,0
20241127,152300,136373990,6900,6900,6900,6900,0
20241127,152200,136373990,6900,6900,6900,6900,0
20241127,152100,136373990,6900,6900,6900,6900,0
20241127,152000,136373990,6900,6900,6900,6900,0
20241127,151900,136373990,6900,6900,6900,6900,0
20241127,151800,136373990,6900,6910,6910,6900,53
20241127,151700,136008080,6930,6930,6930,6930,0
20241127,151600,136008080,6930,6930,6930,6930,0
20241127,151500,136008080,6930,6930,6930,6930,0
20241127,151400,136008080,6930,6920,6930,6920,6
20241127,151300,135966530,6930,6930,6930,6930,0
20241127,151200,135966530,6930,6930,6930,6930,0
20241127,151100,135966530,6930,6930,6930,6930,0
20241127,151000,135966530,6930,6930,6930,6930,0
20241127,150900,135966530,6930,6930,6930,6930,0
20241127,150800,135966530,6930,6930,6930,6930,0
20241127,150700,135966530,6930,6930,6930,6930,31
20241127,150600,135751700,6930,6930,6930,6930,0
20241127,150500,135751700,6930,6930,6930,6930,0
20241127,150400,135751700,6930,6930,6930,6930,1
20241127,150300,135744770,6910,6910,6910,6910,0
20241127,150200,135744770,6910,6920,6920,6910,507
20241127,150100,132236380,6920,6930,6930,6920,16
20241127,150000,132125620,6920,6910,6920,6910,57
20241127,145900,131731190,6910,6910,6910,6910,0
20241127,145800,131731190,6910,6910,6910,6910,2
20241127,145700,131717370,6910,6900,6910,6900,2
20241127,145600,131703560,6900,6900,6900,6900,1
20241127,145500,131696660,6900,6900,6900,6900,9
20241127,145400,131634560,6900,6900,6900,6900,1
20241127,145300,131627660,6900,6900,6900,6900,2
20241127,145200,131613860,6900,6900,6900,6900,1
20241127,145100,131606960,6900,6920,6920,6900,5
20241127,145000,131572380,6900,6900,6900,6900,2
20241127,144900,131558580,6900,6900,6900,6900,0
20241127,144800,131558580,6900,6900,6900,6900,2
20241127,144700,131544780,6900,6920,6920,6900,3
20241127,144600,131524040,6900,6890,6910,6890,12
20241127,144500,131441150,6890,6890,6890,6890,1
20241127,144400,131434260,6890,6890,6890,6890,1
20241127,144300,131427370,6890,6890,6890,6890,2
20241127,144200,131413590,6900,6900,6900,6900,1
20241127,144100,131406690,6900,6900,6900,6900,2
20241127,144000,131392890,6900,6900,6900,6900,1
20241127,143900,131385990,6900,6900,6900,6900,1
20241127,143800,131379090,6890,6890,6890,6890,1
20241127,143700,131372200,6890,6890,6890,6890,1
20241127,143600,131365310,6890,6890,6890,6890,2
20241127,143500,131351530,6890,6890,6890,6890,1
20241127,143400,131344640,6890,6900,6900,6890,43
20241127,143300,131047960,6890,6890,6890,6890,1
20241127,143200,131041070,6890,6890,6890,6890,2
20241127,143100,131027290,6890,6890,6890,6890,1
20241127,143000,131020400,6890,6890,6890,6890,1
20241127,142900,131013510,6900,6890,6900,6890,15
20241127,142800,130910020,6880,6880,6880,6880,1
20241127,142700,130903140,6880,6880,6880,6880,2
20241127,142600,130889380,6880,6880,6880,6880,1
20241127,142500,130882500,6880,6880,6880,6880,2
20241127,142400,130868740,6880,6880,6880,6880,12
20241127,142300,130786180,6880,6880,6880,6880,1
20241127,142200,130779300,6880,6880,6880,6880,111
20241127,142100,130015620,6880,6880,6880,6880,1
20241127,142000,130008740,6880,6880,6880,6880,1
20241127,141900,130001860,6880,6880,6880,6880,1
20241127,141800,129994980,6880,6880,6880,6880,84
20241127,141700,129417060,6880,6900,6900,6880,5
20241127,141600,129382580,6880,6880,6880,6880,241
20241127,141500,127724500,6880,6880,6880,6880,2
20241127,141400,127710740,6880,6880,6880,6880,81
20241127,141300,127153460,6880,6880,6880,6880,97
20241127,141200,126486100,6880,6880,6880,6880,1
20241127,141100,126479220,6880,6880,6880,6880,2
20241127,141000,126465460,6880,6890,6890,6880,85
20241127,140900,125880550,6890,6890,6890,6890,1
20241127,140800,125873660,6890,6890,6890,6890,2
20241127,140700,125859880,6890,6890,6890,6890,1
20241127,140600,125852990,6890,6890,6900,6890,3
20241127,140500,125832310,6890,6890,6890,6890,1
20241127,140400,125825420,6890,6890,6890,6890,105
20241127,140300,125101970,6890,6890,6890,6890,1
20241127,140200,125095080,6890,6890,6890,6890,2
20241127,140100,125081300,6890,6890,6890,6890,1
20241127,140000,125074410,6890,6920,6920,6890,111
20241127,135900,124309500,6890,6890,6890,6890,48
20241127,135800,123978780,6890,6890,6890,6890,111
20241127,135700,123213990,6890,6890,6890,6890,1
20241127,135600,123207100,6890,6890,6890,6890,228
20241127,135500,121636180,6920,6910,6920,6910,7
20241127,135400,121587750,6890,6920,6920,6890,4
20241127,135300,121560100,6890,6890,6890,6890,2
20241127,135200,121546320,6890,6890,6890,6890,1
20241127,135100,121539430,6890,6890,6890,6890,34
20241127,135000,121305170,6910,6910,6910,6910,0
20241127,134900,121305170,6910,6910,6910,6910,0
20241127,134800,121305170,6910,6910,6910,6910,0
20241127,134700,121305170,6910,6910,6910,6910,0
20241127,134600,121305170,6910,6910,6910,6910,1
20241127,134500,121298260,6920,6920,6920,6920,0
20241127,134400,121298260,6920,6920,6920,6920,0
20241127,134300,121298260,6920,6920,6920,6920,4
20241127,134200,121270580,6890,6910,6910,6890,116
20241127,134100,120470260,6910,6910,6910,6910,4
20241127,134000,120442620,6910,6910,6910,6910,0
20241127,133900,120442620,6910,6910,6910,6910,0
20241127,133800,120442620,6910,6910,6910,6910,0
20241127,133700,120442620,6910,6920,6920,6910,104
20241127,133600,119722980,6910,6910,6910,6910,0
20241127,133500,119722980,6910,6910,6910,6910,0
20241127,133400,119722980,6910,6890,6910,6890,9
20241127,133300,119660880,6900,6900,6900,6900,0
20241127,133200,119660880,6900,6900,6900,6900,0
20241127,133100,119660880,6900,6900,6900,6900,0
20241127,133000,119660880,6900,6900,6900,6900,3
20241127,132900,119640180,6900,6900,6900,6900,0
20241127,132800,119640180,6900,6900,6900,6900,0
20241127,132700,119640180,6900,6900,6900,6900,0
20241127,132600,119640180,6900,6900,6920,6900,9
20241127,132500,119578040,6900,6900,6900,6900,1
20241127,132400,119571140,6890,6890,6890,6890,0
20241127,132300,119571140,6890,6880,6890,6880,7
20241127,132200,119522950,6900,6900,6900,6900,0
20241127,132100,119522950,6900,6900,6900,6900,0
20241127,132000,119522950,6900,6900,6900,6900,0
20241127,131900,119522950,6900,6900,6900,6900,1
20241127,131800,119516050,6880,6880,6880,6880,0
20241127,131700,119516050,6880,6880,6880,6880,0
20241127,131600,119516050,6880,6890,6890,6880,155
20241127,131500,118448820,6890,6890,6890,6890,114
20241127,131400,117663360,6900,6900,6900,6900,0
20241127,131300,117663360,6900,6900,6900,6900,0
20241127,131200,117663360,6900,6900,6900,6900,0
20241127,131100,117663360,6900,6900,6900,6900,0
20241127,131000,117663360,6900,6900,6900,6900,0
20241127,130900,117663360,6900,6900,6900,6900,4
20241127,130800,117635760,6890,6890,6890,6890,0
20241127,130700,117635760,6890,6890,6890,6890,1212
20241127,130600,109285080,6890,6900,6900,6890,234
20241127,130500,107670640,6900,6900,6900,6900,4
20241127,130400,107643040,6910,6910,6910,6910,1
20241127,130300,107636130,6900,6900,6900,6900,0
20241127,130200,107636130,6900,6900,6900,6900,0
20241127,130100,107636130,6900,6900,6900,6900,4
20241127,130000,107608530,6920,6920,6920,6920,0
20241127,125900,107608530,6920,6920,6920,6920,0
20241127,125800,107608530,6920,6920,6920,6920,0
20241127,125700,107608530,6920,6920,6920,6920,11
20241127,125600,107532410,6920,6920,6920,6920,233
20241127,125500,105920050,6900,6900,6900,6900,0
20241127,125400,105920050,6900,6900,6900,6900,170
20241127,125300,104747050,6920,6920,6920,6920,0
20241127,125200,104747050,6920,6920,6920,6920,4
20241127,125100,104719370,6900,6900,6900,6900,29
20241127,125000,104519270,6930,6930,6930,6930,0
20241127,124900,104519270,6930,6930,6930,6930,0
20241127,124800,104519270,6930,6900,6930,6900,9
20241127,124700,104457080,6900,6910,6910,6900,6
20241127,124600,104415640,6940,6940,6940,6940,0
20241127,124500,104415640,6940,6940,6940,6940,0
20241127,124400,104415640,6940,6940,6940,6940,0
20241127,124300,104415640,6940,6940,6940,6940,0
20241127,124200,104415640,6940,6940,6940,6940,0
20241127,124100,104415640,6940,6940,6940,6940,0
20241127,124000,104415640,6940,6940,6940,6940,1
20241127,123900,104408700,6940,6940,6940,6940,0
20241127,123800,104408700,6940,6940,6940,6940,0
20241127,123700,104408700,6940,6940,6940,6940,0
20241127,123600,104408700,6940,6940,6940,6940,3
20241127,123500,104387880,6950,6950,6950,6950,4
20241127,123400,104360080,6940,6940,6940,6940,0
20241127,123300,104360080,6940,6940,6940,6940,4
20241127,123200,104332320,6940,6940,6940,6940,0
20241127,123100,104332320,6940,6940,6940,6940,0
20241127,123000,104332320,6940,6940,6940,6940,0
20241127,122900,104332320,6940,6940,6940,6940,3
20241127,122800,104311500,6940,6940,6940,6940,0
20241127,122700,104311500,6940,6940,6940,6940,0
20241127,122600,104311500,6940,6940,6940,6940,0
20241127,122500,104311500,6940,6940,6940,6940,4
20241127,122400,104283740,6940,6940,6940,6940,0
20241127,122300,104283740,6940,6940,6940,6940,0
20241127,122200,104283740,6940,6940,6940,6940,3
20241127,122100,104262920,6950,6950,6950,6950,0
20241127,122000,104262920,6950,6950,6950,6950,0
20241127,121900,104262920,6950,6950,6950,6950,0
20241127,121800,104262920,6950,6950,6950,6950,4
20241127,121700,104235120,6960,6960,6960,6960,0
20241127,121600,104235120,6960,6960,6960,6960,0
20241127,121500,104235120,6960,6960,6960,6960,0
20241127,121400,104235120,6960,6960,6960,6960,0
20241127,121300,104235120,6960,6960,6960,6960,0
20241127,121200,104235120,6960,6960,6960,6960,0
20241127,121100,104235120,6960,6960,6960,6960,1
20241127,121000,104228160,6960,6960,6960,6960,0
20241127,120900,104228160,6960,6960,6960,6960,3
20241127,120800,104207280,6960,6960,6960,6960,0
20241127,120700,104207280,6960,6960,6960,6960,0
20241127,120600,104207280,6960,6960,6960,6960,0
20241127,120500,104207280,6960,6970,6970,6960,2
20241127,120400,104193350,6970,6970,6970,6970,0
20241127,120300,104193350,6970,6970,6970,6970,0
20241127,120200,104193350,6970,6970,6970,6970,80
20241127,120100,103635750,6970,6970,6970,6970,4
20241127,120000,103607870,6960,6960,6960,6960,3
20241127,115900,103586990,6970,6970,6970,6970,6
20241127,115800,103545170,6970,6970,6970,6970,6
20241127,115700,103503350,6970,6970,6970,6970,0
20241127,115600,103503350,6970,6970,6970,6970,0
20241127,115500,103503350,6970,6970,6970,6970,0
20241127,115400,103503350,6970,6970,6970,6970,0
20241127,115300,103503350,6970,6970,6970,6970,14
20241127,115200,103405770,6960,6960,6960,6960,0
20241127,115100,103405770,6960,6960,6960,6960,30
20241127,115000,103196970,6950,6950,6950,6950,31
20241127,114900,102981520,7000,7000,7000,7000,0
20241127,114800,102981520,7000,7000,7000,7000,0
20241127,114700,102981520,7000,7000,7000,7000,0
20241127,114600,102981520,7000,7000,7000,7000,0
20241127,114500,102981520,7000,7000,7000,7000,0
20241127,114400,102981520,7000,6920,7000,6920,978
20241127,114300,96159910,6930,6930,6930,6930,0
20241127,114200,96159910,6930,6920,6930,6920,3
20241127,114100,96139140,6910,6910,6910,6910,0
20241127,114000,96139140,6910,6910,6910,6910,0
20241127,113900,96139140,6910,6910,6910,6910,74
20241127,113800,95627800,6900,6900,6900,6900,0
20241127,113700,95627800,6900,6900,6900,6900,0
20241127,113600,95627800,6900,6900,6900,6900,0
20241127,113500,95627800,6900,6900,6900,6900,4
20241127,113400,95600200,6900,6900,6900,6900,0
20241127,113300,95600200,6900,6900,6900,6900,0
20241127,113200,95600200,6900,6900,6900,6900,3
20241127,113100,95579500,6920,6920,6920,6920,0
20241127,113000,95579500,6920,6920,6920,6920,0
20241127,112900,95579500,6920,6920,6920,6920,0
20241127,112800,95579500,6920,6920,6920,6920,0
20241127,112700,95579500,6920,6910,6920,6910,4
20241127,112600,95551850,6900,6900,6900,6900,0
20241127,112500,95551850,6900,6900,6900,6900,4
20241127,112400,95524250,6930,6930,6930,6930,0
20241127,112300,95524250,6930,6930,6930,6930,0
20241127,112200,95524250,6930,6930,6930,6930,0
20241127,112100,95524250,6930,6930,6930,6930,0
20241127,112000,95524250,6930,6930,6930,6930,0
20241127,111900,95524250,6930,6930,6930,6930,0
20241127,111800,95524250,6930,6930,6930,6930,0
20241127,111700,95524250,6930,6930,6930,6930,0
20241127,111600,95524250,6930,6910,6930,6910,10
20241127,111500,95455060,6920,6920,6920,6920,0
20241127,111400,95455060,6920,6920,6920,6920,0
20241127,111300,95455060,6920,6920,6920,6920,0
20241127,111200,95455060,6920,6920,6920,6920,0
20241127,111100,95455060,6920,6920,6920,6920,0
20241127,111000,95455060,6920,6920,6920,6920,4
20241127,110900,95427380,6950,6950,6950,6950,0
20241127,110800,95427380,6950,6950,6950,6950,0
20241127,110700,95427380,6950,6950,6950,6950,0
20241127,110600,95427380,6950,6950,6950,6950,0
20241127,110500,95427380,6950,6950,6950,6950,0
20241127,110400,95427380,6950,6950,6950,6950,0
20241127,110300,95427380,6950,6950,6950,6950,0
20241127,110200,95427380,6950,6910,6950,6910,55
20241127,110100,95045420,6930,6930,6930,6930,0
20241127,110000,95045420,6930,6930,6930,6930,0
20241127,105900,95045420,6930,6930,6930,6930,0
20241127,105800,95045420,6930,6930,6930,6930,0
20241127,105700,95045420,6930,6930,6930,6930,0
20241127,105600,95045420,6930,6930,6930,6930,0
20241127,105500,95045420,6930,6930,6930,6930,0
20241127,105400,95045420,6930,6930,6930,6930,0
20241127,105300,95045420,6930,6930,6930,6930,4
20241127,105200,95017700,6900,6900,6900,6900,0
20241127,105100,95017700,6900,6900,6900,6900,0
20241127,105000,95017700,6900,6900,6900,6900,0
20241127,104900,95017700,6900,6900,6900,6900,0
20241127,104800,95017700,6900,6900,6900,6900,1
20241127,104700,95010800,6940,6940,6940,6940,0
20241127,104600,95010800,6940,6910,6940,6910,16
20241127,104500,94899950,6900,6900,6900,6900,0
20241127,104400,94899950,6900,6910,6910,6900,10219
20241127,104300,24388240,6910,6910,6910,6910,0
20241127,104200,24388240,6910,6910,6910,6910,1
20241127,104100,24381330,6910,6910,6910,6910,35
20241127,104000,24139480,6910,6910,6910,6910,0
20241127,103900,24139480,6910,6910,6910,6910,0
20241127,103800,24139480,6910,6910,6910,6910,0
20241127,103700,24139480,6910,6910,6910,6910,0
20241127,103600,24139480,6910,6910,6930,6910,137
20241127,103500,23190170,6920,6920,6920,6920,0
20241127,103400,23190170,6920,6920,6920,6920,0
20241127,103300,23190170,6920,6920,6920,6920,1
20241127,103200,23183250,6900,6900,6900,6900,0
20241127,103100,23183250,6900,6910,6910,6900,138
20241127,103000,22230760,6910,6910,6910,6910,1
20241127,102900,22223850,6920,6920,6920,6920,98
20241127,102800,21545690,6920,6920,6920,6920,0
20241127,102700,21545690,6920,6930,6930,6920,44
20241127,102600,21240810,6920,6920,6920,6920,0
20241127,102500,21240810,6920,6920,6920,6920,0
20241127,102400,21240810,6920,6920,6920,6920,1
20241127,102300,21233890,6960,6960,6960,6960,0
20241127,102200,21233890,6960,6960,6960,6960,0
20241127,102100,21233890,6960,6960,6960,6960,0
20241127,102000,21233890,6960,6960,6960,6960,0
20241127,101900,21233890,6960,6960,6960,6960,4
20241127,101800,21206050,6920,6920,6920,6920,1
20241127,101700,21199130,6950,6930,6950,6930,10
20241127,101600,21129730,6920,6920,6920,6920,4
20241127,101500,21102050,6920,6920,6920,6920,0
20241127,101400,21102050,6920,6920,6920,6920,0
20241127,101300,21102050,6920,6920,6920,6920,0
20241127,101200,21102050,6920,6920,6920,6920,1
20241127,101100,21095130,6940,6940,6940,6940,0
20241127,101000,21095130,6940,6940,6940,6940,0
20241127,100900,21095130,6940,6940,6940,6940,0
20241127,100800,21095130,6940,6940,6940,6940,3
20241127,100700,21074310,6940,6940,6940,6940,0
20241127,100600,21074310,6940,6940,6940,6940,4
20241127,100500,21046550,6940,6940,6940,6940,0
20241127,100400,21046550,6940,6940,6940,6940,4
20241127,100300,21018790,6920,6920,6920,6920,0
20241127,100200,21018790,6920,6930,6930,6920,304
20241127,100100,18915070,6900,6900,6900,6900,0
20241127,100000,18915070,6900,6910,6910,6900,6
20241127,095900,18873620,6910,6900,6910,6900,16
20241127,095800,18763100,6900,6900,6900,6900,3
20241127,095700,18742400,6890,6890,6890,6890,0
20241127,095600,18742400,6890,6890,6890,6890,50
20241127,095500,18397900,6890,6890,6890,6890,4
20241127,095400,18370340,6890,6890,6890,6890,0
20241127,095300,18370340,6890,6890,6890,6890,0
20241127,095200,18370340,6890,6890,6890,6890,60
20241127,095100,17956940,6900,6900,6900,6900,4
20241127,095000,17929340,6890,6890,6890,6890,0
20241127,094900,17929340,6890,6890,6890,6890,0
20241127,094800,17929340,6890,6890,6890,6890,131
20241127,094700,17026750,6890,6890,6890,6890,0
20241127,094600,17026750,6890,6890,6890,6890,0
20241127,094500,17026750,6890,6890,6890,6890,4
20241127,094400,16999190,6860,6860,6860,6860,0
20241127,094300,16999190,6860,6860,6860,6860,0
20241127,094200,16999190,6860,6860,6860,6860,0
20241127,094100,16999190,6860,6860,6860,6860,0
20241127,094000,16999190,6860,6860,6860,6860,0
20241127,093900,16999190,6860,6910,6910,6860,157
20241127,093800,15918770,6910,6860,6910,6860,341
20241127,093700,13579460,6860,6870,6870,6860,222
20241127,093600,12055340,6880,6880,6880,6880,21
20241127,093500,11910860,6880,6880,6880,6880,0
20241127,093400,11910860,6880,6880,6880,6880,0
20241127,093300,11910860,6880,6880,6880,6880,119
20241127,093200,11092140,6880,6880,6880,6880,120
20241127,093100,10266540,6890,6890,6890,6890,13
20241127,093000,10176970,6890,6890,6890,6890,0
20241127,092900,10176970,6890,6890,6940,6890,116
20241127,092800,9377680,6940,6930,6940,6930,8
20241127,092700,9322200,6890,6890,6890,6890,0
20241127,092600,9322200,6890,6890,6890,6890,0
20241127,092500,9322200,6890,6890,6890,6890,72
20241127,092400,8826120,6900,6910,6910,6900,47
20241127,092300,8501750,6950,6950,6950,6950,0
20241127,092200,8501750,6950,6950,6950,6950,0
20241127,092100,8501750,6950,6950,6950,6950,0
20241127,092000,8501750,6950,6950,6950,6950,1
20241127,091900,8494800,6920,6930,6930,6920,8
20241127,091800,8439370,6930,6930,6930,6930,0
20241127,091700,8439370,6930,6930,6930,6930,11
20241127,091600,8363140,6970,6970,6970,6970,1
20241127,091500,8356170,6930,6930,6930,6930,0
20241127,091400,8356170,6930,6910,6930,6910,94
20241127,091300,7706510,6910,6900,6910,6900,12
20241127,091200,7623690,6910,6910,6910,6910,5
20241127,091100,7589140,6950,6950,6950,6950,0
20241127,091000,7589140,6950,6950,6950,6950,0
20241127,090900,7589140,6950,6950,6950,6950,0
20241127,090800,7589140,6950,6950,6950,6950,0
20241127,090700,7589140,6950,6950,6950,6950,0
20241127,090600,7589140,6950,6950,6950,6950,0
20241127,090500,7589140,6950,6950,6950,6950,4
20241127,090400,7561340,6920,6920,6920,6920,0
20241127,090300,7561340,6920,6920,6920,6920,0
20241127,090200,7561340,6920,6920,6920,6920,0
20241127,090100,7561340,6920,6940,6940,6920,775
20241127,090000,2186100,6940,6940,6940,6940,315