KissMeData/083650/min/candle-20231127.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231127,195200,574311760,6950,6950,6950,6950,3455
20231127,195100,574311760,6950,6950,6950,6950,0
20231127,195000,574311760,6950,6950,6950,6950,0
20231127,194900,574311760,6950,6950,6950,6950,0
20231127,194800,574311760,6950,6950,6950,6950,0
20231127,194700,574311760,6950,6950,6950,6950,0
20231127,194600,574311760,6950,6950,6950,6950,0
20231127,194500,574311760,6950,6950,6950,6950,0
20231127,194400,574311760,6950,6950,6950,6950,0
20231127,194300,574311760,6950,6950,6950,6950,0
20231127,194200,574311760,6950,6950,6950,6950,0
20231127,194100,574311760,6950,6950,6950,6950,0
20231127,194000,574311760,6950,6950,6950,6950,0
20231127,193900,574311760,6950,6950,6950,6950,0
20231127,193800,574311760,6950,6950,6950,6950,0
20231127,193700,574311760,6950,6950,6950,6950,0
20231127,193600,574311760,6950,6950,6950,6950,0
20231127,193500,574311760,6950,6950,6950,6950,0
20231127,193400,574311760,6950,6950,6950,6950,0
20231127,193300,574311760,6950,6950,6950,6950,0
20231127,193200,574311760,6950,6950,6950,6950,0
20231127,193100,574311760,6950,6950,6950,6950,0
20231127,193000,574311760,6950,6950,6950,6950,0
20231127,192900,574311760,6950,6950,6950,6950,0
20231127,192800,574311760,6950,6950,6950,6950,0
20231127,192700,574311760,6950,6950,6950,6950,0
20231127,192600,574311760,6950,6950,6950,6950,0
20231127,192500,574311760,6950,6950,6950,6950,0
20231127,192400,574311760,6950,6950,6950,6950,0
20231127,192300,574311760,6950,6950,6950,6950,0
20231127,192200,574311760,6950,6950,6950,6950,3455
20231127,192100,574311760,6950,6950,6950,6950,0
20231127,192000,574311760,6950,6950,6950,6950,0
20231127,191900,574311760,6950,6950,6950,6950,0
20231127,191800,574311760,6950,6950,6950,6950,0
20231127,191700,574311760,6950,6950,6950,6950,0
20231127,191600,574311760,6950,6950,6950,6950,0
20231127,191500,574311760,6950,6950,6950,6950,0
20231127,191400,574311760,6950,6950,6950,6950,0
20231127,191300,574311760,6950,6950,6950,6950,0
20231127,191200,574311760,6950,6950,6950,6950,0
20231127,191100,574311760,6950,6950,6950,6950,0
20231127,191000,574311760,6950,6950,6950,6950,0
20231127,190900,574311760,6950,6950,6950,6950,0
20231127,190800,574311760,6950,6950,6950,6950,0
20231127,190700,574311760,6950,6950,6950,6950,0
20231127,190600,574311760,6950,6950,6950,6950,0
20231127,190500,574311760,6950,6950,6950,6950,0
20231127,190400,574311760,6950,6950,6950,6950,0
20231127,190300,574311760,6950,6950,6950,6950,0
20231127,190200,574311760,6950,6950,6950,6950,0
20231127,190100,574311760,6950,6950,6950,6950,0
20231127,190000,574311760,6950,6950,6950,6950,0
20231127,185900,574311760,6950,6950,6950,6950,0
20231127,185800,574311760,6950,6950,6950,6950,0
20231127,185700,574311760,6950,6950,6950,6950,0
20231127,185600,574311760,6950,6950,6950,6950,0
20231127,185500,574311760,6950,6950,6950,6950,0
20231127,185400,574311760,6950,6950,6950,6950,0
20231127,185300,574311760,6950,6950,6950,6950,0
20231127,185200,574311760,6950,6950,6950,6950,3455
20231127,185100,574311760,6950,6950,6950,6950,0
20231127,185000,574311760,6950,6950,6950,6950,0
20231127,184900,574311760,6950,6950,6950,6950,0
20231127,184800,574311760,6950,6950,6950,6950,0
20231127,184700,574311760,6950,6950,6950,6950,0
20231127,184600,574311760,6950,6950,6950,6950,0
20231127,184500,574311760,6950,6950,6950,6950,0
20231127,184400,574311760,6950,6950,6950,6950,0
20231127,184300,574311760,6950,6950,6950,6950,0
20231127,184200,574311760,6950,6950,6950,6950,0
20231127,184100,574311760,6950,6950,6950,6950,0
20231127,184000,574311760,6950,6950,6950,6950,0
20231127,183900,574311760,6950,6950,6950,6950,0
20231127,183800,574311760,6950,6950,6950,6950,0
20231127,183700,574311760,6950,6950,6950,6950,0
20231127,183600,574311760,6950,6950,6950,6950,0
20231127,183500,574311760,6950,6950,6950,6950,0
20231127,183400,574311760,6950,6950,6950,6950,0
20231127,183300,574311760,6950,6950,6950,6950,0
20231127,183200,574311760,6950,6950,6950,6950,0
20231127,183100,574311760,6950,6950,6950,6950,0
20231127,183000,574311760,6950,6950,6950,6950,0
20231127,182900,574311760,6950,6950,6950,6950,0
20231127,182800,574311760,6950,6950,6950,6950,0
20231127,182700,574311760,6950,6950,6950,6950,0
20231127,182600,574311760,6950,6950,6950,6950,0
20231127,182500,574311760,6950,6950,6950,6950,0
20231127,182400,574311760,6950,6950,6950,6950,0
20231127,182300,574311760,6950,6950,6950,6950,0
20231127,182200,574311760,6950,6950,6950,6950,3455
20231127,182100,574311760,6950,6950,6950,6950,0
20231127,182000,574311760,6950,6950,6950,6950,0
20231127,181900,574311760,6950,6950,6950,6950,0
20231127,181800,574311760,6950,6950,6950,6950,0
20231127,181700,574311760,6950,6950,6950,6950,0
20231127,181600,574311760,6950,6950,6950,6950,0
20231127,181500,574311760,6950,6950,6950,6950,0
20231127,181400,574311760,6950,6950,6950,6950,0
20231127,181300,574311760,6950,6950,6950,6950,0
20231127,181200,574311760,6950,6950,6950,6950,0
20231127,181100,574311760,6950,6950,6950,6950,0
20231127,181000,574311760,6950,6950,6950,6950,0
20231127,180900,574311760,6950,6950,6950,6950,0
20231127,180800,574311760,6950,6950,6950,6950,0
20231127,180700,574311760,6950,6950,6950,6950,0
20231127,180600,574311760,6950,6950,6950,6950,0
20231127,180500,574311760,6950,6950,6950,6950,0
20231127,180400,574311760,6950,6950,6950,6950,0
20231127,180300,574311760,6950,6950,6950,6950,0
20231127,180200,574311760,6950,6950,6950,6950,0
20231127,180100,574311760,6950,6950,6950,6950,0
20231127,180000,574311760,6950,6950,6950,6950,0
20231127,175900,574311760,6950,6950,6950,6950,0
20231127,175800,574311760,6950,6950,6950,6950,0
20231127,175700,574311760,6950,6950,6950,6950,0
20231127,175600,574311760,6950,6950,6950,6950,0
20231127,175500,574311760,6950,6950,6950,6950,0
20231127,175400,574311760,6950,6950,6950,6950,0
20231127,175300,574311760,6950,6950,6950,6950,0
20231127,175200,574311760,6950,6950,6950,6950,3455
20231127,175100,574311760,6950,6950,6950,6950,0
20231127,175000,574311760,6950,6950,6950,6950,0
20231127,174900,574311760,6950,6950,6950,6950,0
20231127,174800,574311760,6950,6950,6950,6950,0
20231127,174700,574311760,6950,6950,6950,6950,0
20231127,174600,574311760,6950,6950,6950,6950,0
20231127,174500,574311760,6950,6950,6950,6950,0
20231127,174400,574311760,6950,6950,6950,6950,0
20231127,174300,574311760,6950,6950,6950,6950,0
20231127,174200,574311760,6950,6950,6950,6950,0
20231127,174100,574311760,6950,6950,6950,6950,0
20231127,174000,574311760,6950,6950,6950,6950,0
20231127,173900,574311760,6950,6950,6950,6950,0
20231127,173800,574311760,6950,6950,6950,6950,0
20231127,173700,574311760,6950,6950,6950,6950,0
20231127,173600,574311760,6950,6950,6950,6950,0
20231127,173500,574311760,6950,6950,6950,6950,0
20231127,173400,574311760,6950,6950,6950,6950,0
20231127,173300,574311760,6950,6950,6950,6950,0
20231127,173200,574311760,6950,6950,6950,6950,0
20231127,173100,574311760,6950,6950,6950,6950,0
20231127,173000,574311760,6950,6950,6950,6950,0
20231127,172900,574311760,6950,6950,6950,6950,0
20231127,172800,574311760,6950,6950,6950,6950,0
20231127,172700,574311760,6950,6950,6950,6950,0
20231127,172600,574311760,6950,6950,6950,6950,0
20231127,172500,574311760,6950,6950,6950,6950,0
20231127,172400,574311760,6950,6950,6950,6950,0
20231127,172300,574311760,6950,6950,6950,6950,0
20231127,172200,574311760,6950,6950,6950,6950,3455
20231127,172100,574311760,6950,6950,6950,6950,0
20231127,172000,574311760,6950,6950,6950,6950,0
20231127,171900,574311760,6950,6950,6950,6950,0
20231127,171800,574311760,6950,6950,6950,6950,0
20231127,171700,574311760,6950,6950,6950,6950,0
20231127,171600,574311760,6950,6950,6950,6950,0
20231127,171500,574311760,6950,6950,6950,6950,0
20231127,171400,574311760,6950,6950,6950,6950,0
20231127,171300,574311760,6950,6950,6950,6950,0
20231127,171200,574311760,6950,6950,6950,6950,0
20231127,171100,574311760,6950,6950,6950,6950,0
20231127,171000,574311760,6950,6950,6950,6950,0
20231127,170900,574311760,6950,6950,6950,6950,0
20231127,170800,574311760,6950,6950,6950,6950,0
20231127,170700,574311760,6950,6950,6950,6950,0
20231127,170600,574311760,6950,6950,6950,6950,0
20231127,170500,574311760,6950,6950,6950,6950,0
20231127,170400,574311760,6950,6950,6950,6950,0
20231127,170300,574311760,6950,6950,6950,6950,0
20231127,170200,574311760,6950,6950,6950,6950,0
20231127,170100,574311760,6950,6950,6950,6950,0
20231127,170000,574311760,6950,6950,6950,6950,0
20231127,165900,574311760,6950,6950,6950,6950,0
20231127,165800,574311760,6950,6950,6950,6950,0
20231127,165700,574311760,6950,6950,6950,6950,0
20231127,165600,574311760,6950,6950,6950,6950,0
20231127,165500,574311760,6950,6950,6950,6950,0
20231127,165400,574311760,6950,6950,6950,6950,0
20231127,165300,574311760,6950,6950,6950,6950,0
20231127,165200,574311760,6950,6950,6950,6950,3455
20231127,165100,574311760,6950,6950,6950,6950,0
20231127,165000,574311760,6950,6950,6950,6950,0
20231127,164900,574311760,6950,6950,6950,6950,0
20231127,164800,574311760,6950,6950,6950,6950,0
20231127,164700,574311760,6950,6950,6950,6950,0
20231127,164600,574311760,6950,6950,6950,6950,0
20231127,164500,574311760,6950,6950,6950,6950,0
20231127,164400,574311760,6950,6950,6950,6950,0
20231127,164300,574311760,6950,6950,6950,6950,0
20231127,164200,574311760,6950,6950,6950,6950,0
20231127,164100,574311760,6950,6950,6950,6950,0
20231127,164000,574311760,6950,6950,6950,6950,0
20231127,163900,574311760,6950,6950,6950,6950,0
20231127,163800,574311760,6950,6950,6950,6950,0
20231127,163700,574311760,6950,6950,6950,6950,0
20231127,163600,574311760,6950,6950,6950,6950,0
20231127,163500,574311760,6950,6950,6950,6950,0
20231127,163400,574311760,6950,6950,6950,6950,0
20231127,163300,574311760,6950,6950,6950,6950,0
20231127,163200,574311760,6950,6950,6950,6950,0
20231127,163100,574311760,6950,6950,6950,6950,0
20231127,163000,574311760,6950,6950,6950,6950,0
20231127,162900,574311760,6950,6950,6950,6950,0
20231127,162800,574311760,6950,6950,6950,6950,0
20231127,162700,574311760,6950,6950,6950,6950,0
20231127,162600,574311760,6950,6950,6950,6950,0
20231127,162500,574311760,6950,6950,6950,6950,0
20231127,162400,574311760,6950,6950,6950,6950,0
20231127,162300,574311760,6950,6950,6950,6950,0
20231127,162200,574311760,6950,6950,6950,6950,3455
20231127,162100,574311760,6950,6950,6950,6950,0
20231127,162000,574311760,6950,6950,6950,6950,0
20231127,161900,574311760,6950,6950,6950,6950,0
20231127,161800,574311760,6950,6950,6950,6950,0
20231127,161700,574311760,6950,6950,6950,6950,0
20231127,161600,574311760,6950,6950,6950,6950,0
20231127,161500,574311760,6950,6950,6950,6950,0
20231127,161400,574311760,6950,6950,6950,6950,0
20231127,161300,574311760,6950,6950,6950,6950,0
20231127,161200,574311760,6950,6950,6950,6950,0
20231127,161100,574311760,6950,6950,6950,6950,0
20231127,161000,574311760,6950,6950,6950,6950,0
20231127,160900,574311760,6950,6950,6950,6950,0
20231127,160800,574311760,6950,6950,6950,6950,0
20231127,160700,574311760,6950,6950,6950,6950,0
20231127,160600,574311760,6950,6950,6950,6950,0
20231127,160500,574311760,6950,6950,6950,6950,0
20231127,160400,574311760,6950,6950,6950,6950,0
20231127,160300,574311760,6950,6950,6950,6950,0
20231127,160200,574311760,6950,6950,6950,6950,0
20231127,160100,574311760,6950,6950,6950,6950,0
20231127,160000,574311760,6950,6950,6950,6950,0
20231127,155900,574311760,6950,6950,6950,6950,0
20231127,155800,574311760,6950,6950,6950,6950,0
20231127,155700,574311760,6950,6950,6950,6950,0
20231127,155600,574311760,6950,6950,6950,6950,0
20231127,155500,574311760,6950,6950,6950,6950,0
20231127,155400,574311760,6950,6950,6950,6950,0
20231127,155300,574311760,6950,6950,6950,6950,0
20231127,155200,574311760,6950,6950,6950,6950,3455
20231127,155100,574311760,6950,6950,6950,6950,0
20231127,155000,574311760,6950,6950,6950,6950,0
20231127,154900,574311760,6950,6950,6950,6950,0
20231127,154800,574311760,6950,6950,6950,6950,0
20231127,154700,574311760,6950,6950,6950,6950,0
20231127,154600,574311760,6950,6950,6950,6950,0
20231127,154500,574311760,6950,6950,6950,6950,0
20231127,154400,574311760,6950,6950,6950,6950,0
20231127,154300,574311760,6950,6950,6950,6950,0
20231127,154200,574311760,6950,6950,6950,6950,0
20231127,154100,574311760,6950,6950,6950,6950,0
20231127,154000,574311760,6950,6950,6950,6950,0
20231127,153900,574311760,6950,6950,6950,6950,0
20231127,153800,574311760,6950,6950,6950,6950,0
20231127,153700,574311760,6950,6950,6950,6950,0
20231127,153600,574311760,6950,6950,6950,6950,0
20231127,153500,574311760,6950,6950,6950,6950,0
20231127,153400,574311760,6950,6950,6950,6950,0
20231127,153300,574311760,6950,6950,6950,6950,0
20231127,153200,574311760,6950,6950,6950,6950,0
20231127,153100,574311760,6950,6950,6950,6950,0
20231127,153000,574311760,6950,6950,6950,6950,3455
20231127,152900,550299510,6950,6950,6950,6950,0
20231127,152800,550299510,6950,6950,6950,6950,0
20231127,152700,550299510,6950,6950,6950,6950,0
20231127,152600,550299510,6950,6950,6950,6950,0
20231127,152500,550299510,6950,6950,6950,6950,0
20231127,152400,550299510,6950,6950,6950,6950,0
20231127,152300,550299510,6950,6950,6950,6950,0
20231127,152200,550299510,6950,6950,6950,6950,0
20231127,152100,550299510,6950,6950,6950,6950,0
20231127,152000,550299510,6950,6950,6950,6950,0
20231127,151900,550299510,6950,6960,6970,6950,84
20231127,151800,549714400,6970,6980,6980,6970,42
20231127,151700,549421300,6940,6940,6980,6940,541
20231127,151600,545653920,6990,6970,6990,6940,89
20231127,151500,545033540,6940,6940,6940,6940,60
20231127,151400,544617140,6970,6970,6970,6970,0
20231127,151300,544617140,6970,6970,6970,6970,71
20231127,151200,544122270,6970,6970,6970,6970,13
20231127,151100,544031660,6970,6950,6970,6950,132
20231127,151000,543113260,6950,6950,6950,6950,3
20231127,150900,543092410,6950,6950,6950,6950,0
20231127,150800,543092410,6950,6940,6950,6940,65
20231127,150700,542641150,6940,6940,6940,6940,226
20231127,150600,541072710,6940,6940,6940,6940,503
20231127,150500,537581890,6940,6930,6940,6930,246
20231127,150400,535876780,6930,6930,6930,6930,0
20231127,150300,535876780,6930,6930,6930,6930,301
20231127,150200,533790850,6930,6930,6930,6930,765
20231127,150100,528489400,6940,6940,6940,6940,0
20231127,150000,528489400,6940,6940,6940,6940,20
20231127,145900,528350600,6940,6940,6940,6940,0
20231127,145800,528350600,6940,6940,6940,6940,0
20231127,145700,528350600,6940,6940,6940,6930,1250
20231127,145600,519683190,6940,6940,6940,6940,0
20231127,145500,519683190,6940,6940,6940,6940,0
20231127,145400,519683190,6940,6940,6940,6940,0
20231127,145300,519683190,6940,6940,6940,6940,26
20231127,145200,519502750,6950,6950,6950,6950,0
20231127,145100,519502750,6950,6950,6950,6950,10
20231127,145000,519433250,6950,6950,6950,6950,0
20231127,144900,519433250,6950,6950,6950,6950,1
20231127,144800,519426300,6950,6950,6950,6950,60
20231127,144700,519009300,6940,6940,6940,6940,0
20231127,144600,519009300,6940,6940,6940,6940,207
20231127,144500,517572720,6940,6940,6940,6940,0
20231127,144400,517572720,6940,6940,6940,6940,0
20231127,144300,517572720,6940,6950,6950,6940,111
20231127,144200,516802260,6950,6950,6950,6950,0
20231127,144100,516802260,6950,6950,6950,6950,14
20231127,144000,516704960,6950,6960,6960,6950,6
20231127,143900,516663210,6950,6950,6950,6950,3
20231127,143800,516642360,6950,6950,6950,6950,10
20231127,143700,516572860,6950,6950,6960,6950,102
20231127,143600,515863950,6960,6960,6960,6960,29
20231127,143500,515662110,6960,6960,6960,6960,1
20231127,143400,515655150,6940,6940,6940,6940,2
20231127,143300,515641270,6960,6960,6960,6960,0
20231127,143200,515641270,6960,6960,6960,6950,11
20231127,143100,515564740,6960,6960,6960,6960,1
20231127,143000,515557780,6960,6940,6960,6930,252
20231127,142900,513809460,6940,6940,6940,6940,30
20231127,142800,513601260,6940,6940,6940,6940,0
20231127,142700,513601260,6940,6940,6940,6940,0
20231127,142600,513601260,6940,6940,6940,6940,0
20231127,142500,513601260,6940,6940,6940,6940,0
20231127,142400,513601260,6940,6940,6940,6940,205
20231127,142300,512178560,6940,6940,6940,6940,1
20231127,142200,512171620,6940,6940,6940,6940,0
20231127,142100,512171620,6940,6940,6940,6940,0
20231127,142000,512171620,6940,6940,6940,6940,50
20231127,141900,511824620,6960,6960,6960,6960,1000
20231127,141800,504864620,6940,6940,6940,6940,15
20231127,141700,504760520,6960,6960,6960,6960,0
20231127,141600,504760520,6960,6960,6960,6960,0
20231127,141500,504760520,6960,6960,6960,6960,0
20231127,141400,504760520,6960,6960,6960,6960,0
20231127,141300,504760520,6960,6960,6960,6960,0
20231127,141200,504760520,6960,6960,6960,6960,1000
20231127,141100,497800520,6950,6950,6950,6950,0
20231127,141000,497800520,6950,6970,6970,6950,2474
20231127,140900,480605820,6970,6970,6970,6970,0
20231127,140800,480605820,6970,6970,6970,6970,1
20231127,140700,480598850,6950,6950,6950,6950,0
20231127,140600,480598850,6950,6950,6950,6950,0
20231127,140500,480598850,6950,6950,6950,6950,101
20231127,140400,479896900,6950,6960,6960,6950,33
20231127,140300,479667240,6960,6960,6960,6960,15
20231127,140200,479562840,6950,6950,6950,6950,540
20231127,140100,475809840,6950,6950,6950,6950,0
20231127,140000,475809840,6950,6950,6950,6950,0
20231127,135900,475809840,6950,6950,6950,6950,1
20231127,135800,475802890,6980,6960,6980,6960,6
20231127,135700,475761110,6980,6980,6980,6980,1
20231127,135600,475754130,6950,6950,6950,6950,42
20231127,135500,475462230,6950,6950,6950,6950,7
20231127,135400,475413580,6980,6980,6980,6980,0
20231127,135300,475413580,6980,6980,6980,6980,0
20231127,135200,475413580,6980,6980,6980,6980,0
20231127,135100,475413580,6980,6980,6980,6980,0
20231127,135000,475413580,6980,6980,6980,6980,6
20231127,134900,475371700,6960,6960,6960,6960,10
20231127,134800,475302100,6950,6950,6950,6950,0
20231127,134700,475302100,6950,6950,6950,6950,0
20231127,134600,475302100,6950,6950,6950,6950,75
20231127,134500,474780850,6960,6960,6960,6960,0
20231127,134400,474780850,6960,6960,6960,6960,0
20231127,134300,474780850,6960,6960,6960,6960,0
20231127,134200,474780850,6960,6960,6960,6960,0
20231127,134100,474780850,6960,6960,6960,6960,1
20231127,134000,474773890,6950,6950,6950,6950,501
20231127,133900,471291940,6950,6950,6950,6950,385
20231127,133800,468616190,6950,6950,6950,6950,30
20231127,133700,468407690,6950,6950,6950,6950,0
20231127,133600,468407690,6950,6950,6950,6950,0
20231127,133500,468407690,6950,6950,6950,6950,26
20231127,133400,468226990,6950,6950,6950,6950,40
20231127,133300,467948990,6950,6950,6950,6950,0
20231127,133200,467948990,6950,6950,6950,6950,18
20231127,133100,467823890,6950,6950,6950,6950,10
20231127,133000,467754390,6950,6950,6950,6950,2
20231127,132900,467740490,6920,6920,6920,6920,0
20231127,132800,467740490,6920,6920,6920,6920,0
20231127,132700,467740490,6920,6920,6920,6920,0
20231127,132600,467740490,6920,6920,6920,6920,0
20231127,132500,467740490,6920,6930,6930,6920,2300
20231127,132400,451820410,6930,6980,6980,6930,53
20231127,132300,451450620,6980,6980,6980,6980,0
20231127,132200,451450620,6980,6980,6980,6980,0
20231127,132100,451450620,6980,6980,6980,6980,0
20231127,132000,451450620,6980,6980,6980,6980,0
20231127,131900,451450620,6980,6980,6980,6980,0
20231127,131800,451450620,6980,6980,6980,6980,9
20231127,131700,451387800,6980,6980,6980,6980,0
20231127,131600,451387800,6980,6980,6980,6980,0
20231127,131500,451387800,6980,6980,6980,6980,5
20231127,131400,451352900,6990,6990,6990,6990,0
20231127,131300,451352900,6990,6990,6990,6990,0
20231127,131200,451352900,6990,6990,6990,6990,0
20231127,131100,451352900,6990,6980,6990,6980,500
20231127,131000,447861900,6990,6990,6990,6990,0
20231127,130900,447861900,6990,6990,6990,6990,0
20231127,130800,447861900,6990,6990,6990,6990,0
20231127,130700,447861900,6990,6990,6990,6990,0
20231127,130600,447861900,6990,6920,6990,6920,2385
20231127,130500,431333990,6930,6930,6930,6930,830
20231127,130400,425582090,6930,6960,6960,6930,6956
20231127,130300,377318580,6960,6960,6960,6960,0
20231127,130200,377318580,6960,6960,6960,6960,0
20231127,130100,377318580,6960,6960,6960,6960,1
20231127,130000,377311620,6990,6990,6990,6990,0
20231127,125900,377311620,6990,6990,6990,6990,0
20231127,125800,377311620,6990,6990,6990,6990,0
20231127,125700,377311620,6990,6990,6990,6990,0
20231127,125600,377311620,6990,6990,6990,6990,0
20231127,125500,377311620,6990,6990,6990,6990,0
20231127,125400,377311620,6990,6990,6990,6990,1
20231127,125300,377304630,6970,6970,6970,6970,3
20231127,125200,377283720,6950,6970,6980,6950,68
20231127,125100,376810970,6980,6980,6980,6980,0
20231127,125000,376810970,6980,6980,6980,6980,0
20231127,124900,376810970,6980,6980,6980,6980,1
20231127,124800,376803990,6950,6950,6950,6950,0
20231127,124700,376803990,6950,6950,6950,6950,0
20231127,124600,376803990,6950,6950,6950,6950,347
20231127,124500,374392340,6950,6950,6950,6950,2
20231127,124400,374378440,6940,6940,6940,6940,229
20231127,124300,372789180,6940,6940,6940,6940,15
20231127,124200,372685080,6950,6950,6950,6950,1
20231127,124100,372678130,6940,6940,6940,6940,100
20231127,124000,371984130,6940,6940,6940,6940,30
20231127,123900,371775930,6940,6940,6940,6940,350
20231127,123800,369346930,6950,6950,6950,6950,150
20231127,123700,368304430,6950,6950,6950,6950,660
20231127,123600,363717430,6950,6950,6950,6950,0
20231127,123500,363717430,6950,6950,6950,6950,0
20231127,123400,363717430,6950,6950,6950,6950,1
20231127,123300,363710480,6960,6960,6960,6960,0
20231127,123200,363710480,6960,6960,6960,6960,0
20231127,123100,363710480,6960,6960,6960,6960,0
20231127,123000,363710480,6960,6960,6960,6960,0
20231127,122900,363710480,6960,6960,6960,6960,29
20231127,122800,363508640,6960,6960,6960,6960,71
20231127,122700,363014480,6960,6960,6960,6960,10
20231127,122600,362944880,6950,6950,6950,6950,602
20231127,122500,358760980,6960,6960,6960,6960,2
20231127,122400,358747060,6980,6980,6980,6980,30
20231127,122300,358537660,6980,6980,6980,6980,0
20231127,122200,358537660,6980,6980,6980,6980,0
20231127,122100,358537660,6980,6980,6980,6980,231
20231127,122000,356925280,6960,6960,6960,6960,0
20231127,121900,356925280,6960,6990,6990,6960,331
20231127,121800,354621490,6950,6980,6990,6950,2502
20231127,121700,337225110,6980,6970,6980,6970,40
20231127,121600,336946300,6970,6970,6970,6970,10
20231127,121500,336876600,6960,6960,6960,6960,86
20231127,121400,336278040,6970,6980,6980,6970,281
20231127,121300,334319170,6980,6980,6980,6980,369
20231127,121200,331743550,6990,6990,6990,6990,0
20231127,121100,331743550,6990,6990,6990,6990,50
20231127,121000,331394050,6990,6990,6990,6990,213
20231127,120900,329905180,6990,6990,6990,6990,100
20231127,120800,329206180,6990,6990,6990,6990,0
20231127,120700,329206180,6990,6990,6990,6990,100
20231127,120600,328507180,7000,7000,7000,7000,168
20231127,120500,327331180,7010,7000,7010,7000,14
20231127,120400,327233120,7000,7000,7000,7000,0
20231127,120300,327233120,7000,7000,7000,7000,50
20231127,120200,326883120,7000,7000,7000,7000,0
20231127,120100,326883120,7000,7000,7000,7000,1
20231127,120000,326876120,7030,7030,7030,7030,0
20231127,115900,326876120,7030,7030,7030,7030,0
20231127,115800,326876120,7030,7030,7030,7030,0
20231127,115700,326876120,7030,7030,7030,7030,0
20231127,115600,326876120,7030,7030,7030,7030,0
20231127,115500,326876120,7030,7030,7030,7030,0
20231127,115400,326876120,7030,7030,7030,7030,100
20231127,115300,326173120,7030,7030,7030,7030,0
20231127,115200,326173120,7030,6990,7030,6990,201
20231127,115100,324768090,6990,6990,6990,6990,0
20231127,115000,324768090,6990,6990,6990,6990,1
20231127,114900,324761100,7000,7000,7000,7000,0
20231127,114800,324761100,7000,7000,7000,7000,0
20231127,114700,324761100,7000,7000,7000,7000,162
20231127,114600,323627100,7020,7020,7020,7020,0
20231127,114500,323627100,7020,7020,7020,7020,0
20231127,114400,323627100,7020,7020,7020,7020,25
20231127,114300,323451600,7020,7020,7020,7020,0
20231127,114200,323451600,7020,7020,7020,7020,0
20231127,114100,323451600,7020,7020,7020,7020,0
20231127,114000,323451600,7020,6990,7020,6990,25
20231127,113900,323276820,7000,7000,7000,7000,1
20231127,113800,323269820,7010,6970,7010,6970,330
20231127,113700,320969680,6960,6980,6980,6960,1076
20231127,113600,313469960,6980,6990,6990,6980,393
20231127,113500,310726590,6990,6990,6990,6990,0
20231127,113400,310726590,6990,6990,6990,6990,0
20231127,113300,310726590,6990,6990,6990,6990,0
20231127,113200,310726590,6990,6990,6990,6990,0
20231127,113100,310726590,6990,6990,6990,6990,0
20231127,113000,310726590,6990,7000,7000,6990,12
20231127,112900,310642700,6990,6990,6990,6990,4
20231127,112800,310614740,6990,6990,6990,6990,0
20231127,112700,310614740,6990,6990,6990,6990,8
20231127,112600,310558820,6990,6990,6990,6990,0
20231127,112500,310558820,6990,6990,6990,6990,1
20231127,112400,310551830,6980,6980,6980,6980,301
20231127,112300,308450850,6980,6990,6990,6980,487
20231127,112200,305051520,7000,7020,7020,7000,494
20231127,112100,301591730,7030,7030,7030,7030,0
20231127,112000,301591730,7030,7030,7030,7030,0
20231127,111900,301591730,7030,7030,7030,7030,0
20231127,111800,301591730,7030,7030,7030,7030,18
20231127,111700,301465190,7030,7030,7030,7030,5
20231127,111600,301430040,7050,7050,7050,7050,0
20231127,111500,301430040,7050,7050,7050,7040,3
20231127,111400,301408900,7060,7070,7070,7060,2
20231127,111300,301394770,7010,7010,7010,7010,51
20231127,111200,301037260,7010,7010,7010,7010,0
20231127,111100,301037260,7010,7020,7020,7010,14
20231127,111000,300939020,7020,7020,7020,7020,0
20231127,110900,300939020,7020,7020,7020,7020,59
20231127,110800,300524840,7010,7040,7040,7010,569
20231127,110700,296529580,7040,7050,7050,7040,174
20231127,110600,295303910,7090,7090,7090,7090,0
20231127,110500,295303910,7090,7090,7090,7090,500
20231127,110400,291758910,7090,7070,7090,7070,650
20231127,110300,287151740,7090,7070,7090,7070,430
20231127,110200,284105640,7070,7040,7070,7040,136
20231127,110100,283148170,7040,7050,7050,7040,26
20231127,110000,282965030,7070,7070,7070,7070,0
20231127,105900,282965030,7070,7070,7070,7070,536
20231127,105800,279175510,7070,7070,7070,7070,0
20231127,105700,279175510,7070,7040,7070,7040,343
20231127,105600,276753960,7040,7040,7040,7040,22
20231127,105500,276599080,7040,7040,7040,7040,41
20231127,105400,276310440,7050,7060,7060,7050,548
20231127,105300,272446110,7060,7060,7060,7060,383
20231127,105200,269742130,7060,7060,7060,7060,743
20231127,105100,264496550,7060,7060,7060,7060,5
20231127,105000,264461250,7060,7090,7100,7060,1269
20231127,104900,255468270,7100,7090,7140,7090,2243
20231127,104800,239503780,7090,7060,7120,7060,4779
20231127,104700,205621740,7070,7000,7070,7000,2916
20231127,104600,185142730,7000,7000,7000,7000,780
20231127,104500,179682730,6970,6970,6970,6970,26
20231127,104400,179501510,7000,7000,7000,7000,0
20231127,104300,179501510,7000,7000,7000,7000,3
20231127,104200,179480510,7000,7000,7000,7000,1500
20231127,104100,168980510,7000,7000,7000,7000,0
20231127,104000,168980510,7000,7000,7000,7000,20
20231127,103900,168840510,7000,7000,7000,7000,300
20231127,103800,166740510,7000,7000,7000,7000,1
20231127,103700,166733510,6940,6940,6940,6940,0
20231127,103600,166733510,6940,6980,6980,6940,1858
20231127,103500,153812670,6980,6980,6980,6980,0
20231127,103400,153812670,6980,6980,6980,6980,300
20231127,103300,151718670,6980,6980,6980,6980,88
20231127,103200,151104430,6980,6980,6980,6980,1
20231127,103100,151097450,6980,6980,6980,6980,0
20231127,103000,151097450,6980,6980,6980,6980,0
20231127,102900,151097450,6980,6980,6980,6980,1
20231127,102800,151090470,6960,6960,6960,6960,0
20231127,102700,151090470,6960,6960,6960,6960,0
20231127,102600,151090470,6960,6960,6960,6960,0
20231127,102500,151090470,6960,6970,6970,6960,437
20231127,102400,148048740,6980,6980,6980,6980,0
20231127,102300,148048740,6980,6980,6980,6980,200
20231127,102200,146652740,6980,6980,6980,6980,2
20231127,102100,146638780,6980,6980,6980,6980,1
20231127,102000,146631800,7000,7000,7000,7000,0
20231127,101900,146631800,7000,7000,7000,7000,500
20231127,101800,143131800,7000,7000,7000,7000,0
20231127,101700,143131800,7000,7000,7000,7000,30
20231127,101600,142921800,7000,7000,7000,6970,110
20231127,101500,142154770,7000,7000,7000,7000,4
20231127,101400,142126770,6970,6970,6970,6970,0
20231127,101300,142126770,6970,6970,6970,6970,125
20231127,101200,141255520,6960,6960,6960,6960,177
20231127,101100,140023600,6970,6970,6970,6970,2
20231127,101000,140009660,6970,6970,6970,6970,3
20231127,100900,139988750,6970,6970,6970,6970,464
20231127,100800,136754670,7010,7010,7010,7010,1
20231127,100700,136747660,7010,7010,7010,7010,0
20231127,100600,136747660,7010,7000,7010,7000,61
20231127,100500,136320640,7000,7000,7000,7000,0
20231127,100400,136320640,7000,7000,7000,7000,1
20231127,100300,136313640,7000,7000,7000,7000,4
20231127,100200,136285640,7000,7000,7000,7000,0
20231127,100100,136285640,7000,7000,7000,7000,0
20231127,100000,136285640,7000,6960,7000,6960,13
20231127,095900,136194720,7000,7000,7000,7000,0
20231127,095800,136194720,7000,7000,7000,7000,122
20231127,095700,135340720,7010,7010,7010,7010,1
20231127,095600,135333710,7000,7000,7000,7000,30
20231127,095500,135123710,7010,6990,7010,6990,150
20231127,095400,134072230,6990,6990,6990,6990,1
20231127,095300,134065240,6980,6980,6980,6980,1
20231127,095200,134058260,6990,6970,6990,6970,505
20231127,095100,130528400,6970,6980,6980,6970,36
20231127,095000,130277130,6980,6980,6980,6980,0
20231127,094900,130277130,6980,6960,6980,6960,36
20231127,094800,130026550,6950,6950,6950,6950,0
20231127,094700,130026550,6950,6950,6950,6950,0
20231127,094600,130026550,6950,6980,6980,6950,1190
20231127,094500,121732050,6990,6980,7010,6970,2081
20231127,094400,107225500,7010,7010,7010,7010,0
20231127,094300,107225500,7010,7010,7010,7010,0
20231127,094200,107225500,7010,7010,7010,7010,1
20231127,094100,107218490,6980,6980,6980,6980,105
20231127,094000,106485590,6980,6980,6980,6980,50
20231127,093900,106136590,6970,6970,6970,6970,105
20231127,093800,105404740,6970,6950,6970,6950,1281
20231127,093700,96501770,6950,6970,6970,6950,3
20231127,093600,96480880,6950,6950,6950,6950,1
20231127,093500,96473930,6950,6950,6990,6950,4
20231127,093400,96446060,7000,7000,7000,7000,1
20231127,093300,96439060,7010,6970,7010,6970,196
20231127,093200,95072860,6970,6960,6970,6940,19
20231127,093100,94940920,6960,6960,6960,6960,0
20231127,093000,94940920,6960,6960,6960,6960,114
20231127,092900,94147480,6960,6960,6960,6930,516
20231127,092800,90568330,6930,6930,6930,6930,0
20231127,092700,90568330,6930,6930,6930,6930,32
20231127,092600,90346570,6930,6960,6970,6930,3146
20231127,092500,68483650,6960,6960,6960,6960,35
20231127,092400,68240050,6960,6960,6960,6960,250
20231127,092300,66500050,6960,6960,6960,6960,509
20231127,092200,62957410,7010,7010,7010,7010,0
20231127,092100,62957410,7010,6970,7010,6960,139
20231127,092000,61989650,6970,6970,6970,6970,8
20231127,091900,61933890,6970,7010,7010,6970,715
20231127,091800,56947560,7020,7020,7020,7020,0
20231127,091700,56947560,7020,7020,7020,7020,0
20231127,091600,56947560,7020,7020,7020,7020,39
20231127,091500,56673780,7020,7010,7020,7010,3
20231127,091400,56652740,6980,6980,6980,6980,4
20231127,091300,56624820,7020,7020,7020,7020,0
20231127,091200,56624820,7020,7010,7020,6960,6502
20231127,091100,11229120,7020,7010,7020,7010,147
20231127,091000,10198640,7020,7010,7020,7010,108
20231127,090900,9441460,7010,7000,7010,7000,52
20231127,090800,9077440,7000,7000,7000,7000,225
20231127,090700,7502440,7020,7010,7020,7010,209
20231127,090600,6037260,7010,7010,7010,7010,2
20231127,090500,6023240,7010,7010,7010,7010,5
20231127,090400,5988190,7010,7010,7010,7010,10
20231127,090300,5918090,7010,6990,7010,6990,24
20231127,090200,5749910,7010,7010,7010,7010,17
20231127,090100,5630740,7010,6960,7010,6960,3
20231127,090000,5609760,6960,6960,6960,6960,806