KissMeData/083420/min/candle-20231128.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231128,195100,440189240,6850,6850,6850,6850,2288
20231128,195000,440189240,6850,6850,6850,6850,0
20231128,194900,440189240,6850,6850,6850,6850,0
20231128,194800,440189240,6850,6850,6850,6850,0
20231128,194700,440189240,6850,6850,6850,6850,0
20231128,194600,440189240,6850,6850,6850,6850,0
20231128,194500,440189240,6850,6850,6850,6850,0
20231128,194400,440189240,6850,6850,6850,6850,0
20231128,194300,440189240,6850,6850,6850,6850,0
20231128,194200,440189240,6850,6850,6850,6850,0
20231128,194100,440189240,6850,6850,6850,6850,0
20231128,194000,440189240,6850,6850,6850,6850,0
20231128,193900,440189240,6850,6850,6850,6850,0
20231128,193800,440189240,6850,6850,6850,6850,0
20231128,193700,440189240,6850,6850,6850,6850,0
20231128,193600,440189240,6850,6850,6850,6850,0
20231128,193500,440189240,6850,6850,6850,6850,0
20231128,193400,440189240,6850,6850,6850,6850,0
20231128,193300,440189240,6850,6850,6850,6850,0
20231128,193200,440189240,6850,6850,6850,6850,0
20231128,193100,440189240,6850,6850,6850,6850,0
20231128,193000,440189240,6850,6850,6850,6850,0
20231128,192900,440189240,6850,6850,6850,6850,0
20231128,192800,440189240,6850,6850,6850,6850,0
20231128,192700,440189240,6850,6850,6850,6850,0
20231128,192600,440189240,6850,6850,6850,6850,0
20231128,192500,440189240,6850,6850,6850,6850,0
20231128,192400,440189240,6850,6850,6850,6850,0
20231128,192300,440189240,6850,6850,6850,6850,0
20231128,192200,440189240,6850,6850,6850,6850,0
20231128,192100,440189240,6850,6850,6850,6850,2288
20231128,192000,440189240,6850,6850,6850,6850,0
20231128,191900,440189240,6850,6850,6850,6850,0
20231128,191800,440189240,6850,6850,6850,6850,0
20231128,191700,440189240,6850,6850,6850,6850,0
20231128,191600,440189240,6850,6850,6850,6850,0
20231128,191500,440189240,6850,6850,6850,6850,0
20231128,191400,440189240,6850,6850,6850,6850,0
20231128,191300,440189240,6850,6850,6850,6850,0
20231128,191200,440189240,6850,6850,6850,6850,0
20231128,191100,440189240,6850,6850,6850,6850,0
20231128,191000,440189240,6850,6850,6850,6850,0
20231128,190900,440189240,6850,6850,6850,6850,0
20231128,190800,440189240,6850,6850,6850,6850,0
20231128,190700,440189240,6850,6850,6850,6850,0
20231128,190600,440189240,6850,6850,6850,6850,0
20231128,190500,440189240,6850,6850,6850,6850,0
20231128,190400,440189240,6850,6850,6850,6850,0
20231128,190300,440189240,6850,6850,6850,6850,0
20231128,190200,440189240,6850,6850,6850,6850,0
20231128,190100,440189240,6850,6850,6850,6850,0
20231128,190000,440189240,6850,6850,6850,6850,0
20231128,185900,440189240,6850,6850,6850,6850,0
20231128,185800,440189240,6850,6850,6850,6850,0
20231128,185700,440189240,6850,6850,6850,6850,0
20231128,185600,440189240,6850,6850,6850,6850,0
20231128,185500,440189240,6850,6850,6850,6850,0
20231128,185400,440189240,6850,6850,6850,6850,0
20231128,185300,440189240,6850,6850,6850,6850,0
20231128,185200,440189240,6850,6850,6850,6850,0
20231128,185100,440189240,6850,6850,6850,6850,2288
20231128,185000,440189240,6850,6850,6850,6850,0
20231128,184900,440189240,6850,6850,6850,6850,0
20231128,184800,440189240,6850,6850,6850,6850,0
20231128,184700,440189240,6850,6850,6850,6850,0
20231128,184600,440189240,6850,6850,6850,6850,0
20231128,184500,440189240,6850,6850,6850,6850,0
20231128,184400,440189240,6850,6850,6850,6850,0
20231128,184300,440189240,6850,6850,6850,6850,0
20231128,184200,440189240,6850,6850,6850,6850,0
20231128,184100,440189240,6850,6850,6850,6850,0
20231128,184000,440189240,6850,6850,6850,6850,0
20231128,183900,440189240,6850,6850,6850,6850,0
20231128,183800,440189240,6850,6850,6850,6850,0
20231128,183700,440189240,6850,6850,6850,6850,0
20231128,183600,440189240,6850,6850,6850,6850,0
20231128,183500,440189240,6850,6850,6850,6850,0
20231128,183400,440189240,6850,6850,6850,6850,0
20231128,183300,440189240,6850,6850,6850,6850,0
20231128,183200,440189240,6850,6850,6850,6850,0
20231128,183100,440189240,6850,6850,6850,6850,0
20231128,183000,440189240,6850,6850,6850,6850,0
20231128,182900,440189240,6850,6850,6850,6850,0
20231128,182800,440189240,6850,6850,6850,6850,0
20231128,182700,440189240,6850,6850,6850,6850,0
20231128,182600,440189240,6850,6850,6850,6850,0
20231128,182500,440189240,6850,6850,6850,6850,0
20231128,182400,440189240,6850,6850,6850,6850,0
20231128,182300,440189240,6850,6850,6850,6850,0
20231128,182200,440189240,6850,6850,6850,6850,0
20231128,182100,440189240,6850,6850,6850,6850,2288
20231128,182000,440189240,6850,6850,6850,6850,0
20231128,181900,440189240,6850,6850,6850,6850,0
20231128,181800,440189240,6850,6850,6850,6850,0
20231128,181700,440189240,6850,6850,6850,6850,0
20231128,181600,440189240,6850,6850,6850,6850,0
20231128,181500,440189240,6850,6850,6850,6850,0
20231128,181400,440189240,6850,6850,6850,6850,0
20231128,181300,440189240,6850,6850,6850,6850,0
20231128,181200,440189240,6850,6850,6850,6850,0
20231128,181100,440189240,6850,6850,6850,6850,0
20231128,181000,440189240,6850,6850,6850,6850,0
20231128,180900,440189240,6850,6850,6850,6850,0
20231128,180800,440189240,6850,6850,6850,6850,0
20231128,180700,440189240,6850,6850,6850,6850,0
20231128,180600,440189240,6850,6850,6850,6850,0
20231128,180500,440189240,6850,6850,6850,6850,0
20231128,180400,440189240,6850,6850,6850,6850,0
20231128,180300,440189240,6850,6850,6850,6850,0
20231128,180200,440189240,6850,6850,6850,6850,0
20231128,180100,440189240,6850,6850,6850,6850,0
20231128,180000,440189240,6850,6850,6850,6850,0
20231128,175900,440189240,6850,6850,6850,6850,0
20231128,175800,440189240,6850,6850,6850,6850,0
20231128,175700,440189240,6850,6850,6850,6850,0
20231128,175600,440189240,6850,6850,6850,6850,0
20231128,175500,440189240,6850,6850,6850,6850,0
20231128,175400,440189240,6850,6850,6850,6850,0
20231128,175300,440189240,6850,6850,6850,6850,0
20231128,175200,440189240,6850,6850,6850,6850,0
20231128,175100,440189240,6850,6850,6850,6850,2288
20231128,175000,440189240,6850,6850,6850,6850,0
20231128,174900,440189240,6850,6850,6850,6850,0
20231128,174800,440189240,6850,6850,6850,6850,0
20231128,174700,440189240,6850,6850,6850,6850,0
20231128,174600,440189240,6850,6850,6850,6850,0
20231128,174500,440189240,6850,6850,6850,6850,0
20231128,174400,440189240,6850,6850,6850,6850,0
20231128,174300,440189240,6850,6850,6850,6850,0
20231128,174200,440189240,6850,6850,6850,6850,0
20231128,174100,440189240,6850,6850,6850,6850,0
20231128,174000,440189240,6850,6850,6850,6850,0
20231128,173900,440189240,6850,6850,6850,6850,0
20231128,173800,440189240,6850,6850,6850,6850,0
20231128,173700,440189240,6850,6850,6850,6850,0
20231128,173600,440189240,6850,6850,6850,6850,0
20231128,173500,440189240,6850,6850,6850,6850,0
20231128,173400,440189240,6850,6850,6850,6850,0
20231128,173300,440189240,6850,6850,6850,6850,0
20231128,173200,440189240,6850,6850,6850,6850,0
20231128,173100,440189240,6850,6850,6850,6850,0
20231128,173000,440189240,6850,6850,6850,6850,0
20231128,172900,440189240,6850,6850,6850,6850,0
20231128,172800,440189240,6850,6850,6850,6850,0
20231128,172700,440189240,6850,6850,6850,6850,0
20231128,172600,440189240,6850,6850,6850,6850,0
20231128,172500,440189240,6850,6850,6850,6850,0
20231128,172400,440189240,6850,6850,6850,6850,0
20231128,172300,440189240,6850,6850,6850,6850,0
20231128,172200,440189240,6850,6850,6850,6850,0
20231128,172100,440189240,6850,6850,6850,6850,2288
20231128,172000,440189240,6850,6850,6850,6850,0
20231128,171900,440189240,6850,6850,6850,6850,0
20231128,171800,440189240,6850,6850,6850,6850,0
20231128,171700,440189240,6850,6850,6850,6850,0
20231128,171600,440189240,6850,6850,6850,6850,0
20231128,171500,440189240,6850,6850,6850,6850,0
20231128,171400,440189240,6850,6850,6850,6850,0
20231128,171300,440189240,6850,6850,6850,6850,0
20231128,171200,440189240,6850,6850,6850,6850,0
20231128,171100,440189240,6850,6850,6850,6850,0
20231128,171000,440189240,6850,6850,6850,6850,0
20231128,170900,440189240,6850,6850,6850,6850,0
20231128,170800,440189240,6850,6850,6850,6850,0
20231128,170700,440189240,6850,6850,6850,6850,0
20231128,170600,440189240,6850,6850,6850,6850,0
20231128,170500,440189240,6850,6850,6850,6850,0
20231128,170400,440189240,6850,6850,6850,6850,0
20231128,170300,440189240,6850,6850,6850,6850,0
20231128,170200,440189240,6850,6850,6850,6850,0
20231128,170100,440189240,6850,6850,6850,6850,0
20231128,170000,440189240,6850,6850,6850,6850,0
20231128,165900,440189240,6850,6850,6850,6850,0
20231128,165800,440189240,6850,6850,6850,6850,0
20231128,165700,440189240,6850,6850,6850,6850,0
20231128,165600,440189240,6850,6850,6850,6850,0
20231128,165500,440189240,6850,6850,6850,6850,0
20231128,165400,440189240,6850,6850,6850,6850,0
20231128,165300,440189240,6850,6850,6850,6850,0
20231128,165200,440189240,6850,6850,6850,6850,0
20231128,165100,440189240,6850,6850,6850,6850,2288
20231128,165000,440189240,6850,6850,6850,6850,0
20231128,164900,440189240,6850,6850,6850,6850,0
20231128,164800,440189240,6850,6850,6850,6850,0
20231128,164700,440189240,6850,6850,6850,6850,0
20231128,164600,440189240,6850,6850,6850,6850,0
20231128,164500,440189240,6850,6850,6850,6850,0
20231128,164400,440189240,6850,6850,6850,6850,0
20231128,164300,440189240,6850,6850,6850,6850,0
20231128,164200,440189240,6850,6850,6850,6850,0
20231128,164100,440189240,6850,6850,6850,6850,0
20231128,164000,440189240,6850,6850,6850,6850,0
20231128,163900,440189240,6850,6850,6850,6850,0
20231128,163800,440189240,6850,6850,6850,6850,0
20231128,163700,440189240,6850,6850,6850,6850,0
20231128,163600,440189240,6850,6850,6850,6850,0
20231128,163500,440189240,6850,6850,6850,6850,0
20231128,163400,440189240,6850,6850,6850,6850,0
20231128,163300,440189240,6850,6850,6850,6850,0
20231128,163200,440189240,6850,6850,6850,6850,0
20231128,163100,440189240,6850,6850,6850,6850,0
20231128,163000,440189240,6850,6850,6850,6850,0
20231128,162900,440189240,6850,6850,6850,6850,0
20231128,162800,440189240,6850,6850,6850,6850,0
20231128,162700,440189240,6850,6850,6850,6850,0
20231128,162600,440189240,6850,6850,6850,6850,0
20231128,162500,440189240,6850,6850,6850,6850,0
20231128,162400,440189240,6850,6850,6850,6850,0
20231128,162300,440189240,6850,6850,6850,6850,0
20231128,162200,440189240,6850,6850,6850,6850,0
20231128,162100,440189240,6850,6850,6850,6850,2288
20231128,162000,440189240,6850,6850,6850,6850,0
20231128,161900,440189240,6850,6850,6850,6850,0
20231128,161800,440189240,6850,6850,6850,6850,0
20231128,161700,440189240,6850,6850,6850,6850,0
20231128,161600,440189240,6850,6850,6850,6850,0
20231128,161500,440189240,6850,6850,6850,6850,0
20231128,161400,440189240,6850,6850,6850,6850,0
20231128,161300,440189240,6850,6850,6850,6850,0
20231128,161200,440189240,6850,6850,6850,6850,0
20231128,161100,440189240,6850,6850,6850,6850,0
20231128,161000,440189240,6850,6850,6850,6850,0
20231128,160900,440189240,6850,6850,6850,6850,0
20231128,160800,440189240,6850,6850,6850,6850,0
20231128,160700,440189240,6850,6850,6850,6850,0
20231128,160600,440189240,6850,6850,6850,6850,0
20231128,160500,440189240,6850,6850,6850,6850,0
20231128,160400,440189240,6850,6850,6850,6850,0
20231128,160300,440189240,6850,6850,6850,6850,0
20231128,160200,440189240,6850,6850,6850,6850,0
20231128,160100,440189240,6850,6850,6850,6850,0
20231128,160000,440189240,6850,6850,6850,6850,0
20231128,155900,440189240,6850,6850,6850,6850,0
20231128,155800,440189240,6850,6850,6850,6850,0
20231128,155700,440189240,6850,6850,6850,6850,0
20231128,155600,440189240,6850,6850,6850,6850,0
20231128,155500,440189240,6850,6850,6850,6850,0
20231128,155400,440189240,6850,6850,6850,6850,0
20231128,155300,440189240,6850,6850,6850,6850,0
20231128,155200,440189240,6850,6850,6850,6850,0
20231128,155100,440189240,6850,6850,6850,6850,2288
20231128,155000,440189240,6850,6850,6850,6850,0
20231128,154900,440189240,6850,6850,6850,6850,0
20231128,154800,440189240,6850,6850,6850,6850,0
20231128,154700,440189240,6850,6850,6850,6850,0
20231128,154600,440189240,6850,6850,6850,6850,0
20231128,154500,440189240,6850,6850,6850,6850,0
20231128,154400,440189240,6850,6850,6850,6850,0
20231128,154300,440189240,6850,6850,6850,6850,0
20231128,154200,440189240,6850,6850,6850,6850,0
20231128,154100,440189240,6850,6850,6850,6850,0
20231128,154000,440189240,6850,6850,6850,6850,0
20231128,153900,440189240,6850,6850,6850,6850,0
20231128,153800,440189240,6850,6850,6850,6850,0
20231128,153700,440189240,6850,6850,6850,6850,0
20231128,153600,440189240,6850,6850,6850,6850,0
20231128,153500,440189240,6850,6850,6850,6850,0
20231128,153400,440189240,6850,6850,6850,6850,0
20231128,153300,440189240,6850,6850,6850,6850,0
20231128,153200,440189240,6850,6850,6850,6850,0
20231128,153100,440189240,6850,6850,6850,6850,0
20231128,153000,440189240,6850,6850,6850,6850,2288
20231128,152900,424516440,6870,6870,6870,6870,0
20231128,152800,424516440,6870,6870,6870,6870,0
20231128,152700,424516440,6870,6870,6870,6870,0
20231128,152600,424516440,6870,6870,6870,6870,0
20231128,152500,424516440,6870,6870,6870,6870,0
20231128,152400,424516440,6870,6870,6870,6870,0
20231128,152300,424516440,6870,6870,6870,6870,0
20231128,152200,424516440,6870,6870,6870,6870,0
20231128,152100,424516440,6870,6870,6870,6870,0
20231128,152000,424516440,6870,6870,6870,6870,0
20231128,151900,424516440,6870,6860,6870,6850,731
20231128,151800,419507970,6860,6860,6860,6860,22
20231128,151700,419357050,6860,6860,6860,6860,1
20231128,151600,419350190,6850,6850,6850,6850,227
20231128,151500,417795240,6850,6850,6850,6850,150
20231128,151400,416767740,6850,6850,6850,6850,1395
20231128,151300,407211990,6850,6880,6880,6850,2000
20231128,151200,393503180,6870,6870,6870,6870,185
20231128,151100,392232230,6870,6870,6870,6870,79
20231128,151000,391689500,6860,6870,6870,6860,150
20231128,150900,390660200,6870,6870,6870,6870,35
20231128,150800,390419750,6880,6880,6880,6880,0
20231128,150700,390419750,6880,6880,6880,6870,11
20231128,150600,390344090,6900,6900,6900,6900,51
20231128,150500,389992190,6860,6860,6860,6860,0
20231128,150400,389992190,6860,6860,6860,6860,900
20231128,150300,383818190,6860,6860,6860,6860,0
20231128,150200,383818190,6860,6860,6860,6860,495
20231128,150100,380422490,6860,6860,6860,6860,0
20231128,150000,380422490,6860,6860,6860,6860,1
20231128,145900,380415630,6860,6860,6860,6860,111
20231128,145800,379654170,6920,6900,6920,6900,17
20231128,145700,379536710,6900,6900,6900,6860,910
20231128,145600,373287760,6900,6900,6900,6900,410
20231128,145500,370458760,6900,6900,6900,6900,0
20231128,145400,370458760,6900,6900,6900,6900,557
20231128,145300,366615460,6890,6890,6890,6890,0
20231128,145200,366615460,6890,6890,6890,6890,0
20231128,145100,366615460,6890,6880,6890,6880,977
20231128,145000,359892800,6870,6870,6870,6860,166
20231128,144900,358753830,6870,6880,6880,6870,1116
20231128,144800,351086860,6880,6880,6880,6880,26
20231128,144700,350907980,6870,6870,6870,6870,0
20231128,144600,350907980,6870,6870,6870,6870,297
20231128,144500,348867590,6870,6870,6870,6870,560
20231128,144400,345020390,6870,6870,6870,6870,50
20231128,144300,344676890,6870,6880,6880,6870,308
20231128,144200,342560830,6880,6880,6880,6880,0
20231128,144100,342560830,6880,6880,6880,6880,0
20231128,144000,342560830,6880,6880,6880,6880,0
20231128,143900,342560830,6880,6880,6880,6880,10
20231128,143800,342492030,6880,6870,6880,6870,80
20231128,143700,341942230,6860,6860,6860,6860,0
20231128,143600,341942230,6860,6860,6860,6860,0
20231128,143500,341942230,6860,6860,6860,6860,0
20231128,143400,341942230,6860,6860,6860,6860,0
20231128,143300,341942230,6860,6870,6870,6860,1097
20231128,143200,334415740,6860,6860,6860,6860,0
20231128,143100,334415740,6860,6860,6860,6860,0
20231128,143000,334415740,6860,6870,6870,6860,25
20231128,142900,334244070,6880,6880,6880,6880,0
20231128,142800,334244070,6880,6880,6880,6880,0
20231128,142700,334244070,6880,6880,6880,6880,0
20231128,142600,334244070,6880,6880,6880,6880,191
20231128,142500,332929990,6880,6890,6890,6880,35
20231128,142400,332688850,6850,6860,6860,6850,3450
20231128,142300,309050530,6890,6890,6890,6890,13
20231128,142200,308960960,6890,6890,6890,6890,0
20231128,142100,308960960,6890,6890,6890,6890,10
20231128,142000,308892060,6890,6890,6890,6890,0
20231128,141900,308892060,6890,6890,6890,6890,104
20231128,141800,308175500,6890,6890,6890,6890,7
20231128,141700,308127270,6860,6860,6860,6860,500
20231128,141600,304697270,6860,6870,6870,6860,150
20231128,141500,303668260,6860,6860,6860,6860,0
20231128,141400,303668260,6860,6860,6860,6860,0
20231128,141300,303668260,6860,6860,6860,6860,0
20231128,141200,303668260,6860,6860,6860,6860,1115
20231128,141100,296019360,6860,6890,6890,6860,10
20231128,141000,295950670,6890,6890,6890,6860,69
20231128,140900,295477060,6890,6890,6890,6890,0
20231128,140800,295477060,6890,6890,6890,6890,0
20231128,140700,295477060,6890,6870,6890,6860,1149
20231128,140600,287588800,6870,6890,6890,6870,2002
20231128,140500,273833870,6880,6880,6880,6880,860
20231128,140400,267917070,6880,6880,6880,6880,0
20231128,140300,267917070,6880,6880,6880,6880,0
20231128,140200,267917070,6880,6890,6890,6880,1263
20231128,140100,259221100,6890,6890,6890,6890,5
20231128,140000,259186650,6900,6900,6900,6890,37
20231128,135900,258931610,6900,6900,6900,6900,10
20231128,135800,258862610,6900,6900,6900,6900,0
20231128,135700,258862610,6900,6900,6900,6900,100
20231128,135600,258172610,6900,6900,6900,6900,309
20231128,135500,256040510,6900,6910,6910,6900,48
20231128,135400,255709010,6900,6900,6900,6900,0
20231128,135300,255709010,6900,6900,6900,6900,174
20231128,135200,254508410,6910,6910,6910,6910,6
20231128,135100,254466950,6910,6910,6910,6910,50
20231128,135000,254121450,6910,6910,6910,6910,80
20231128,134900,253568650,6910,6910,6910,6910,1
20231128,134800,253561740,6920,6920,6920,6920,0
20231128,134700,253561740,6920,6920,6920,6920,31
20231128,134600,253347220,6910,6910,6910,6910,20
20231128,134500,253209020,6920,6920,6920,6920,0
20231128,134400,253209020,6920,6920,6920,6920,0
20231128,134300,253209020,6920,6920,6920,6920,0
20231128,134200,253209020,6920,6920,6920,6920,0
20231128,134100,253209020,6920,6920,6920,6920,0
20231128,134000,253209020,6920,6920,6920,6920,10
20231128,133900,253139820,6920,6920,6920,6920,1
20231128,133800,253132900,6900,6900,6900,6900,419
20231128,133700,250241800,6920,6920,6920,6920,0
20231128,133600,250241800,6920,6920,6920,6900,317
20231128,133500,248053960,6920,6920,6920,6920,1
20231128,133400,248047040,6910,6930,6930,6910,676
20231128,133300,243371720,6940,6940,6940,6940,1
20231128,133200,243364780,6930,6930,6930,6930,0
20231128,133100,243364780,6930,6930,6930,6930,0
20231128,133000,243364780,6930,6930,6930,6930,0
20231128,132900,243364780,6930,6930,6930,6930,0
20231128,132800,243364780,6930,6930,6930,6930,0
20231128,132700,243364780,6930,6930,6930,6930,0
20231128,132600,243364780,6930,6930,6930,6930,20
20231128,132500,243226180,6950,6950,6950,6950,0
20231128,132400,243226180,6950,6950,6950,6950,0
20231128,132300,243226180,6950,6950,6950,6950,1
20231128,132200,243219230,6950,6950,6950,6950,0
20231128,132100,243219230,6950,6930,6950,6930,394
20231128,132000,240481130,6950,6950,6950,6950,0
20231128,131900,240481130,6950,6950,6950,6950,0
20231128,131800,240481130,6950,6950,6950,6950,1
20231128,131700,240474180,6950,6950,6950,6950,3
20231128,131600,240453330,6920,6940,6940,6920,179
20231128,131500,239212310,6940,6940,6940,6940,0
20231128,131400,239212310,6940,6940,6940,6930,13
20231128,131300,239122190,6920,6920,6920,6920,1
20231128,131200,239115270,6950,6950,6950,6950,50
20231128,131100,238767770,6920,6950,6950,6920,2
20231128,131000,238753900,6920,6950,6950,6920,2
20231128,130900,238740030,6920,6920,6920,6920,5
20231128,130800,238705430,6910,6910,6910,6910,0
20231128,130700,238705430,6910,6910,6910,6910,0
20231128,130600,238705430,6910,6910,6910,6910,71
20231128,130500,238214820,6930,6940,6940,6930,314
20231128,130400,236035900,6930,6930,6930,6930,147
20231128,130300,235017190,6930,6930,6930,6930,210
20231128,130200,233561890,6930,6930,6930,6930,119
20231128,130100,232737220,6930,6930,6930,6930,6
20231128,130000,232695640,6930,6930,6930,6930,19
20231128,125900,232563970,6930,6930,6930,6930,0
20231128,125800,232563970,6930,6930,6930,6930,1
20231128,125700,232557040,6910,6910,6910,6910,103
20231128,125600,231845310,6910,6910,6910,6910,10
20231128,125500,231776210,6910,6910,6910,6910,630
20231128,125400,227422910,6930,6930,6930,6930,1
20231128,125300,227415980,6910,6910,6910,6910,0
20231128,125200,227415980,6910,6910,6910,6910,500
20231128,125100,223960980,6940,6910,6940,6910,268
20231128,125000,222109070,6910,6910,6910,6910,21
20231128,124900,221963960,6920,6920,6920,6920,0
20231128,124800,221963960,6920,6920,6920,6920,5
20231128,124700,221929360,6920,6920,6920,6920,492
20231128,124600,218524720,6940,6940,6940,6940,9
20231128,124500,218462260,6940,6940,6940,6940,0
20231128,124400,218462260,6940,6940,6940,6940,0
20231128,124300,218462260,6940,6940,6940,6940,0
20231128,124200,218462260,6940,6920,6940,6920,466
20231128,124100,215234320,6950,6950,6950,6950,1500
20231128,124000,204809320,6950,6940,6950,6940,199
20231128,123900,203427420,6940,6940,6940,6940,0
20231128,123800,203427420,6940,6940,6940,6940,10
20231128,123700,203358020,6940,6940,6940,6940,0
20231128,123600,203358020,6940,6940,6940,6940,0
20231128,123500,203358020,6940,6940,6940,6940,0
20231128,123400,203358020,6940,6940,6940,6940,221
20231128,123300,201824280,6940,6940,6940,6940,10
20231128,123200,201754880,6940,6940,6940,6940,1
20231128,123100,201747940,6900,6900,6900,6900,0
20231128,123000,201747940,6900,6900,6900,6900,0
20231128,122900,201747940,6900,6930,6930,6900,6
20231128,122800,201706390,6930,6930,6930,6930,3
20231128,122700,201685600,6930,6930,6930,6930,2
20231128,122600,201671740,6930,6930,6930,6930,0
20231128,122500,201671740,6930,6940,6940,6930,12
20231128,122400,201588480,6930,6930,6930,6930,33
20231128,122300,201359790,6930,6930,6930,6930,54
20231128,122200,200985570,6930,6930,6930,6930,251
20231128,122100,199246140,6930,6930,6930,6930,75
20231128,122000,198726390,6940,6940,6940,6940,0
20231128,121900,198726390,6940,6900,6940,6900,380
20231128,121800,196089590,6940,6940,6940,6940,0
20231128,121700,196089590,6940,6940,6940,6940,0
20231128,121600,196089590,6940,6940,6940,6940,1
20231128,121500,196082650,6940,6900,6940,6900,21
20231128,121400,195937350,6940,6940,6940,6940,0
20231128,121300,195937350,6940,6940,6940,6940,30
20231128,121200,195729150,6940,6940,6940,6940,0
20231128,121100,195729150,6940,6940,6940,6940,0
20231128,121000,195729150,6940,6940,6940,6940,1
20231128,120900,195722210,6900,6940,6940,6900,13
20231128,120800,195632390,6940,6900,6940,6900,30
20231128,120700,195425350,6900,6940,6940,6900,2
20231128,120600,195411510,6900,6900,6900,6900,0
20231128,120500,195411510,6900,6900,6900,6900,0
20231128,120400,195411510,6900,6900,6900,6900,0
20231128,120300,195411510,6900,6900,6900,6900,0
20231128,120200,195411510,6900,6900,6900,6900,40
20231128,120100,195135510,6940,6900,6940,6900,16
20231128,120000,195025070,6900,6910,6910,6900,900
20231128,115900,188814580,6910,6940,6940,6910,563
20231128,115800,184909250,6930,6910,6930,6910,1033
20231128,115700,177753220,6920,6920,6920,6920,1
20231128,115600,177746300,6930,6920,6930,6920,113
20231128,115500,176963550,6920,6900,6920,6900,141
20231128,115400,175988650,6900,6900,6900,6900,1
20231128,115300,175981750,6920,6920,6920,6920,0
20231128,115200,175981750,6920,6920,6920,6920,0
20231128,115100,175981750,6920,6920,6920,6900,12
20231128,115000,175898790,6910,6910,6910,6910,1
20231128,114900,175891880,6920,6920,6920,6920,1
20231128,114800,175884960,6900,6900,6900,6900,300
20231128,114700,173814960,6920,6920,6920,6920,0
20231128,114600,173814960,6920,6920,6920,6920,2
20231128,114500,173801120,6900,6900,6900,6900,0
20231128,114400,173801120,6900,6900,6900,6900,90
20231128,114300,173180120,6900,6900,6900,6900,123
20231128,114200,172331420,6900,6900,6900,6900,150
20231128,114100,171296420,6910,6910,6910,6910,0
20231128,114000,171296420,6910,6910,6910,6900,80
20231128,113900,170744320,6920,6920,6920,6920,0
20231128,113800,170744320,6920,6920,6920,6920,0
20231128,113700,170744320,6920,6910,6920,6910,9
20231128,113600,170682120,6920,6920,6920,6920,0
20231128,113500,170682120,6920,6920,6920,6920,0
20231128,113400,170682120,6920,6930,6930,6920,2
20231128,113300,170668270,6930,6930,6930,6930,0
20231128,113200,170668270,6930,6930,6930,6930,1
20231128,113100,170661340,6890,6890,6890,6890,0
20231128,113000,170661340,6890,6890,6890,6890,0
20231128,112900,170661340,6890,6890,6890,6890,0
20231128,112800,170661340,6890,6890,6890,6890,0
20231128,112700,170661340,6890,6890,6890,6890,0
20231128,112600,170661340,6890,6890,6890,6890,0
20231128,112500,170661340,6890,6890,6890,6890,0
20231128,112400,170661340,6890,6950,6950,6890,41
20231128,112300,170376990,6950,6950,6950,6950,32
20231128,112200,170154590,6950,6910,6950,6890,100
20231128,112100,169462210,6940,6940,6940,6940,9
20231128,112000,169399750,6920,6920,6920,6920,441
20231128,111900,166348030,6920,6920,6920,6920,200
20231128,111800,164964030,6980,6910,6980,6910,520
20231128,111700,161357940,6910,6910,6910,6910,210
20231128,111600,159906840,6910,6900,6910,6900,120
20231128,111500,159078790,6900,6870,6900,6870,296
20231128,111400,157040290,6870,6870,6870,6870,0
20231128,111300,157040290,6870,6880,6880,6870,40
20231128,111200,156765280,6900,6900,6900,6900,0
20231128,111100,156765280,6900,6900,6900,6900,1
20231128,111000,156758380,6900,6900,6900,6900,20
20231128,110900,156620380,6900,6900,6900,6900,0
20231128,110800,156620380,6900,6900,6900,6900,0
20231128,110700,156620380,6900,6890,6900,6890,1567
20231128,110600,145814550,6870,6870,6870,6870,30
20231128,110500,145608450,6870,6870,6870,6870,0
20231128,110400,145608450,6870,6870,6870,6870,0
20231128,110300,145608450,6870,6870,6870,6870,30
20231128,110200,145402350,6880,6880,6880,6880,10
20231128,110100,145333550,6880,6870,6880,6870,81
20231128,110000,144777070,6870,6880,6880,6870,984
20231128,105900,138014930,6870,6870,6870,6870,120
20231128,105800,137190530,6870,6870,6870,6870,50
20231128,105700,136847030,6880,6880,6880,6880,20
20231128,105600,136709430,6870,6870,6870,6870,19
20231128,105500,136578900,6880,6880,6880,6880,0
20231128,105400,136578900,6880,6880,6880,6880,470
20231128,105300,133345300,6880,6880,6880,6880,15
20231128,105200,133242100,6890,6890,6890,6890,0
20231128,105100,133242100,6890,6890,6890,6890,18
20231128,105000,133118080,6890,6890,6890,6890,2
20231128,104900,133104300,6880,6880,6880,6880,1
20231128,104800,133097420,6880,6880,6880,6880,0
20231128,104700,133097420,6880,6880,6880,6880,469
20231128,104600,129870700,6890,6890,6890,6890,16
20231128,104500,129760460,6890,6890,6890,6890,21
20231128,104400,129615770,6890,6890,6890,6890,18
20231128,104300,129491750,6890,6890,6890,6890,0
20231128,104200,129491750,6890,6890,6890,6890,0
20231128,104100,129491750,6890,6890,6900,6890,486
20231128,104000,126141860,6890,6890,6890,6890,0
20231128,103900,126141860,6890,6890,6890,6890,20
20231128,103800,126004060,6900,6900,6900,6900,0
20231128,103700,126004060,6900,6900,6900,6900,100
20231128,103600,125314060,6890,6890,6890,6890,34
20231128,103500,125079800,6890,6890,6890,6890,1
20231128,103400,125072910,6890,6890,6890,6890,10
20231128,103300,125004010,6890,6890,6890,6890,0
20231128,103200,125004010,6890,6900,6900,6890,360
20231128,103100,122520900,6900,6890,6900,6890,121
20231128,103000,121687010,6880,6880,6880,6880,0
20231128,102900,121687010,6880,6880,6880,6880,0
20231128,102800,121687010,6880,6880,6880,6880,0
20231128,102700,121687010,6880,6880,6880,6880,0
20231128,102600,121687010,6880,6880,6900,6880,95
20231128,102500,121031550,6880,6880,6880,6880,1
20231128,102400,121024670,6880,6880,6880,6880,0
20231128,102300,121024670,6880,6880,6880,6880,0
20231128,102200,121024670,6880,6880,6880,6880,0
20231128,102100,121024670,6880,6880,6880,6880,0
20231128,102000,121024670,6880,6880,6880,6880,6
20231128,101900,120983390,6880,6880,6880,6880,0
20231128,101800,120983390,6880,6880,6880,6880,1
20231128,101700,120976510,6880,6880,6880,6880,100
20231128,101600,120288510,6870,6870,6870,6870,0
20231128,101500,120288510,6870,6870,6870,6870,0
20231128,101400,120288510,6870,6870,6870,6870,0
20231128,101300,120288510,6870,6870,6870,6870,0
20231128,101200,120288510,6870,6870,6870,6870,151
20231128,101100,119251140,6870,6870,6870,6870,0
20231128,101000,119251140,6870,6900,6900,6870,3
20231128,100900,119230470,6870,6870,6870,6870,55
20231128,100800,118852620,6870,6870,6870,6870,31
20231128,100700,118639650,6870,6870,6870,6870,0
20231128,100600,118639650,6870,6880,6880,6870,265
20231128,100500,116819090,6880,6870,6880,6870,31
20231128,100400,116606110,6870,6870,6870,6870,524
20231128,100300,113006230,6880,6880,6880,6870,424
20231128,100200,110093050,6880,6880,6880,6870,212
20231128,100100,108634510,6870,6890,6890,6870,376
20231128,100000,106047110,6890,6880,6900,6880,59
20231128,095900,105640520,6900,6900,6900,6900,3
20231128,095800,105619820,6880,6880,6880,6880,10
20231128,095700,105551020,6880,6880,6880,6880,14
20231128,095600,105454700,6880,6880,6880,6880,40
20231128,095500,105179500,6880,6880,6880,6880,140
20231128,095400,104216300,6870,6870,6870,6870,0
20231128,095300,104216300,6870,6870,6870,6870,0
20231128,095200,104216300,6870,6910,6910,6870,2
20231128,095100,104202520,6870,6880,6880,6870,161
20231128,095000,103094850,6880,6910,6910,6880,3
20231128,094900,103074150,6910,6900,6910,6870,15
20231128,094800,102970650,6870,6870,6880,6870,908
20231128,094700,96723720,6880,6890,6890,6880,109
20231128,094600,95973750,6880,6880,6880,6880,0
20231128,094500,95973750,6880,6890,6910,6880,418
20231128,094400,93091900,6880,6880,6880,6880,0
20231128,094300,93091900,6880,6880,6880,6880,1
20231128,094200,93085020,6900,6900,6900,6900,1
20231128,094100,93078120,6870,6880,6880,6870,775
20231128,094000,87753600,6890,6890,6890,6890,95
20231128,093900,87099050,6880,6880,6880,6880,87
20231128,093800,86500490,6880,6860,6880,6860,4
20231128,093700,86472990,6880,6860,6880,6860,217
20231128,093600,84984350,6860,6860,6860,6860,200
20231128,093500,83612350,6860,6860,6860,6860,165
20231128,093400,82480450,6860,6850,6860,6850,940
20231128,093300,76039960,6850,6850,6860,6850,54
20231128,093200,75670040,6880,6860,6880,6850,1016
20231128,093100,68708850,6860,6880,6880,6850,2388
20231128,093000,52328130,6880,6880,6880,6880,258
20231128,092900,50553090,6880,6890,6890,6880,11
20231128,092800,50477310,6880,6890,6890,6880,288
20231128,092700,48495500,6890,6900,6900,6890,421
20231128,092600,45594510,6890,6910,6910,6890,39
20231128,092500,45325140,6900,6900,6900,6900,6
20231128,092400,45283740,6890,6890,6890,6890,17
20231128,092300,45166610,6900,6900,6900,6900,200
20231128,092200,43786610,6910,6900,6910,6900,342
20231128,092100,41423760,6900,6920,6920,6900,563
20231128,092000,37533370,6910,6940,6940,6910,433
20231128,091900,34536870,6930,6950,6980,6930,815
20231128,091800,28864690,6950,6950,6950,6950,0
20231128,091700,28864690,6950,6960,6960,6950,129
20231128,091600,27967960,6960,6960,6960,6960,16
20231128,091500,27856600,6960,6960,6960,6960,23
20231128,091400,27696520,6960,6940,6970,6940,885
20231128,091300,21547430,6970,6950,6970,6930,21
20231128,091200,21401300,6980,6950,6980,6930,290
20231128,091100,19384240,6970,6970,6970,6950,186
20231128,091000,18090460,6990,6970,6990,6970,11
20231128,090900,18013590,6970,6970,6970,6970,111
20231128,090800,17239920,6970,7000,7000,6970,30
20231128,090700,17030220,6990,6990,6990,6990,0
20231128,090600,17030220,6990,6970,6990,6970,17
20231128,090500,16911690,6950,6950,6970,6950,495
20231128,090400,13470420,6930,6930,6960,6920,412
20231128,090300,10611580,6930,6940,6940,6930,167
20231128,090200,9452830,6930,6930,6930,6930,103
20231128,090100,8739040,6930,6930,6930,6930,46
20231128,090000,8420260,6970,6970,7000,6970,1208