KissMeData/083650/min/candle-20231128.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231128,195100,658457100,6980,6980,6980,6980,2078
20231128,195000,658457100,6980,6980,6980,6980,0
20231128,194900,658457100,6980,6980,6980,6980,0
20231128,194800,658457100,6980,6980,6980,6980,0
20231128,194700,658457100,6980,6980,6980,6980,0
20231128,194600,658457100,6980,6980,6980,6980,0
20231128,194500,658457100,6980,6980,6980,6980,0
20231128,194400,658457100,6980,6980,6980,6980,0
20231128,194300,658457100,6980,6980,6980,6980,0
20231128,194200,658457100,6980,6980,6980,6980,0
20231128,194100,658457100,6980,6980,6980,6980,0
20231128,194000,658457100,6980,6980,6980,6980,0
20231128,193900,658457100,6980,6980,6980,6980,0
20231128,193800,658457100,6980,6980,6980,6980,0
20231128,193700,658457100,6980,6980,6980,6980,0
20231128,193600,658457100,6980,6980,6980,6980,0
20231128,193500,658457100,6980,6980,6980,6980,0
20231128,193400,658457100,6980,6980,6980,6980,0
20231128,193300,658457100,6980,6980,6980,6980,0
20231128,193200,658457100,6980,6980,6980,6980,0
20231128,193100,658457100,6980,6980,6980,6980,0
20231128,193000,658457100,6980,6980,6980,6980,0
20231128,192900,658457100,6980,6980,6980,6980,0
20231128,192800,658457100,6980,6980,6980,6980,0
20231128,192700,658457100,6980,6980,6980,6980,0
20231128,192600,658457100,6980,6980,6980,6980,0
20231128,192500,658457100,6980,6980,6980,6980,0
20231128,192400,658457100,6980,6980,6980,6980,0
20231128,192300,658457100,6980,6980,6980,6980,0
20231128,192200,658457100,6980,6980,6980,6980,0
20231128,192100,658457100,6980,6980,6980,6980,2078
20231128,192000,658457100,6980,6980,6980,6980,0
20231128,191900,658457100,6980,6980,6980,6980,0
20231128,191800,658457100,6980,6980,6980,6980,0
20231128,191700,658457100,6980,6980,6980,6980,0
20231128,191600,658457100,6980,6980,6980,6980,0
20231128,191500,658457100,6980,6980,6980,6980,0
20231128,191400,658457100,6980,6980,6980,6980,0
20231128,191300,658457100,6980,6980,6980,6980,0
20231128,191200,658457100,6980,6980,6980,6980,0
20231128,191100,658457100,6980,6980,6980,6980,0
20231128,191000,658457100,6980,6980,6980,6980,0
20231128,190900,658457100,6980,6980,6980,6980,0
20231128,190800,658457100,6980,6980,6980,6980,0
20231128,190700,658457100,6980,6980,6980,6980,0
20231128,190600,658457100,6980,6980,6980,6980,0
20231128,190500,658457100,6980,6980,6980,6980,0
20231128,190400,658457100,6980,6980,6980,6980,0
20231128,190300,658457100,6980,6980,6980,6980,0
20231128,190200,658457100,6980,6980,6980,6980,0
20231128,190100,658457100,6980,6980,6980,6980,0
20231128,190000,658457100,6980,6980,6980,6980,0
20231128,185900,658457100,6980,6980,6980,6980,0
20231128,185800,658457100,6980,6980,6980,6980,0
20231128,185700,658457100,6980,6980,6980,6980,0
20231128,185600,658457100,6980,6980,6980,6980,0
20231128,185500,658457100,6980,6980,6980,6980,0
20231128,185400,658457100,6980,6980,6980,6980,0
20231128,185300,658457100,6980,6980,6980,6980,0
20231128,185200,658457100,6980,6980,6980,6980,0
20231128,185100,658457100,6980,6980,6980,6980,2078
20231128,185000,658457100,6980,6980,6980,6980,0
20231128,184900,658457100,6980,6980,6980,6980,0
20231128,184800,658457100,6980,6980,6980,6980,0
20231128,184700,658457100,6980,6980,6980,6980,0
20231128,184600,658457100,6980,6980,6980,6980,0
20231128,184500,658457100,6980,6980,6980,6980,0
20231128,184400,658457100,6980,6980,6980,6980,0
20231128,184300,658457100,6980,6980,6980,6980,0
20231128,184200,658457100,6980,6980,6980,6980,0
20231128,184100,658457100,6980,6980,6980,6980,0
20231128,184000,658457100,6980,6980,6980,6980,0
20231128,183900,658457100,6980,6980,6980,6980,0
20231128,183800,658457100,6980,6980,6980,6980,0
20231128,183700,658457100,6980,6980,6980,6980,0
20231128,183600,658457100,6980,6980,6980,6980,0
20231128,183500,658457100,6980,6980,6980,6980,0
20231128,183400,658457100,6980,6980,6980,6980,0
20231128,183300,658457100,6980,6980,6980,6980,0
20231128,183200,658457100,6980,6980,6980,6980,0
20231128,183100,658457100,6980,6980,6980,6980,0
20231128,183000,658457100,6980,6980,6980,6980,0
20231128,182900,658457100,6980,6980,6980,6980,0
20231128,182800,658457100,6980,6980,6980,6980,0
20231128,182700,658457100,6980,6980,6980,6980,0
20231128,182600,658457100,6980,6980,6980,6980,0
20231128,182500,658457100,6980,6980,6980,6980,0
20231128,182400,658457100,6980,6980,6980,6980,0
20231128,182300,658457100,6980,6980,6980,6980,0
20231128,182200,658457100,6980,6980,6980,6980,0
20231128,182100,658457100,6980,6980,6980,6980,2078
20231128,182000,658457100,6980,6980,6980,6980,0
20231128,181900,658457100,6980,6980,6980,6980,0
20231128,181800,658457100,6980,6980,6980,6980,0
20231128,181700,658457100,6980,6980,6980,6980,0
20231128,181600,658457100,6980,6980,6980,6980,0
20231128,181500,658457100,6980,6980,6980,6980,0
20231128,181400,658457100,6980,6980,6980,6980,0
20231128,181300,658457100,6980,6980,6980,6980,0
20231128,181200,658457100,6980,6980,6980,6980,0
20231128,181100,658457100,6980,6980,6980,6980,0
20231128,181000,658457100,6980,6980,6980,6980,0
20231128,180900,658457100,6980,6980,6980,6980,0
20231128,180800,658457100,6980,6980,6980,6980,0
20231128,180700,658457100,6980,6980,6980,6980,0
20231128,180600,658457100,6980,6980,6980,6980,0
20231128,180500,658457100,6980,6980,6980,6980,0
20231128,180400,658457100,6980,6980,6980,6980,0
20231128,180300,658457100,6980,6980,6980,6980,0
20231128,180200,658457100,6980,6980,6980,6980,0
20231128,180100,658457100,6980,6980,6980,6980,0
20231128,180000,658457100,6980,6980,6980,6980,0
20231128,175900,658457100,6980,6980,6980,6980,0
20231128,175800,658457100,6980,6980,6980,6980,0
20231128,175700,658457100,6980,6980,6980,6980,0
20231128,175600,658457100,6980,6980,6980,6980,0
20231128,175500,658457100,6980,6980,6980,6980,0
20231128,175400,658457100,6980,6980,6980,6980,0
20231128,175300,658457100,6980,6980,6980,6980,0
20231128,175200,658457100,6980,6980,6980,6980,0
20231128,175100,658457100,6980,6980,6980,6980,2078
20231128,175000,658457100,6980,6980,6980,6980,0
20231128,174900,658457100,6980,6980,6980,6980,0
20231128,174800,658457100,6980,6980,6980,6980,0
20231128,174700,658457100,6980,6980,6980,6980,0
20231128,174600,658457100,6980,6980,6980,6980,0
20231128,174500,658457100,6980,6980,6980,6980,0
20231128,174400,658457100,6980,6980,6980,6980,0
20231128,174300,658457100,6980,6980,6980,6980,0
20231128,174200,658457100,6980,6980,6980,6980,0
20231128,174100,658457100,6980,6980,6980,6980,0
20231128,174000,658457100,6980,6980,6980,6980,0
20231128,173900,658457100,6980,6980,6980,6980,0
20231128,173800,658457100,6980,6980,6980,6980,0
20231128,173700,658457100,6980,6980,6980,6980,0
20231128,173600,658457100,6980,6980,6980,6980,0
20231128,173500,658457100,6980,6980,6980,6980,0
20231128,173400,658457100,6980,6980,6980,6980,0
20231128,173300,658457100,6980,6980,6980,6980,0
20231128,173200,658457100,6980,6980,6980,6980,0
20231128,173100,658457100,6980,6980,6980,6980,0
20231128,173000,658457100,6980,6980,6980,6980,0
20231128,172900,658457100,6980,6980,6980,6980,0
20231128,172800,658457100,6980,6980,6980,6980,0
20231128,172700,658457100,6980,6980,6980,6980,0
20231128,172600,658457100,6980,6980,6980,6980,0
20231128,172500,658457100,6980,6980,6980,6980,0
20231128,172400,658457100,6980,6980,6980,6980,0
20231128,172300,658457100,6980,6980,6980,6980,0
20231128,172200,658457100,6980,6980,6980,6980,0
20231128,172100,658457100,6980,6980,6980,6980,2078
20231128,172000,658457100,6980,6980,6980,6980,0
20231128,171900,658457100,6980,6980,6980,6980,0
20231128,171800,658457100,6980,6980,6980,6980,0
20231128,171700,658457100,6980,6980,6980,6980,0
20231128,171600,658457100,6980,6980,6980,6980,0
20231128,171500,658457100,6980,6980,6980,6980,0
20231128,171400,658457100,6980,6980,6980,6980,0
20231128,171300,658457100,6980,6980,6980,6980,0
20231128,171200,658457100,6980,6980,6980,6980,0
20231128,171100,658457100,6980,6980,6980,6980,0
20231128,171000,658457100,6980,6980,6980,6980,0
20231128,170900,658457100,6980,6980,6980,6980,0
20231128,170800,658457100,6980,6980,6980,6980,0
20231128,170700,658457100,6980,6980,6980,6980,0
20231128,170600,658457100,6980,6980,6980,6980,0
20231128,170500,658457100,6980,6980,6980,6980,0
20231128,170400,658457100,6980,6980,6980,6980,0
20231128,170300,658457100,6980,6980,6980,6980,0
20231128,170200,658457100,6980,6980,6980,6980,0
20231128,170100,658457100,6980,6980,6980,6980,0
20231128,170000,658457100,6980,6980,6980,6980,0
20231128,165900,658457100,6980,6980,6980,6980,0
20231128,165800,658457100,6980,6980,6980,6980,0
20231128,165700,658457100,6980,6980,6980,6980,0
20231128,165600,658457100,6980,6980,6980,6980,0
20231128,165500,658457100,6980,6980,6980,6980,0
20231128,165400,658457100,6980,6980,6980,6980,0
20231128,165300,658457100,6980,6980,6980,6980,0
20231128,165200,658457100,6980,6980,6980,6980,0
20231128,165100,658457100,6980,6980,6980,6980,2078
20231128,165000,658457100,6980,6980,6980,6980,0
20231128,164900,658457100,6980,6980,6980,6980,0
20231128,164800,658457100,6980,6980,6980,6980,0
20231128,164700,658457100,6980,6980,6980,6980,0
20231128,164600,658457100,6980,6980,6980,6980,0
20231128,164500,658457100,6980,6980,6980,6980,0
20231128,164400,658457100,6980,6980,6980,6980,0
20231128,164300,658457100,6980,6980,6980,6980,0
20231128,164200,658457100,6980,6980,6980,6980,0
20231128,164100,658457100,6980,6980,6980,6980,0
20231128,164000,658457100,6980,6980,6980,6980,0
20231128,163900,658457100,6980,6980,6980,6980,0
20231128,163800,658457100,6980,6980,6980,6980,0
20231128,163700,658457100,6980,6980,6980,6980,0
20231128,163600,658457100,6980,6980,6980,6980,0
20231128,163500,658457100,6980,6980,6980,6980,0
20231128,163400,658457100,6980,6980,6980,6980,0
20231128,163300,658457100,6980,6980,6980,6980,0
20231128,163200,658457100,6980,6980,6980,6980,0
20231128,163100,658457100,6980,6980,6980,6980,0
20231128,163000,658457100,6980,6980,6980,6980,0
20231128,162900,658457100,6980,6980,6980,6980,0
20231128,162800,658457100,6980,6980,6980,6980,0
20231128,162700,658457100,6980,6980,6980,6980,0
20231128,162600,658457100,6980,6980,6980,6980,0
20231128,162500,658457100,6980,6980,6980,6980,0
20231128,162400,658457100,6980,6980,6980,6980,0
20231128,162300,658457100,6980,6980,6980,6980,0
20231128,162200,658457100,6980,6980,6980,6980,0
20231128,162100,658457100,6980,6980,6980,6980,2078
20231128,162000,658457100,6980,6980,6980,6980,0
20231128,161900,658457100,6980,6980,6980,6980,0
20231128,161800,658457100,6980,6980,6980,6980,0
20231128,161700,658457100,6980,6980,6980,6980,0
20231128,161600,658457100,6980,6980,6980,6980,0
20231128,161500,658457100,6980,6980,6980,6980,0
20231128,161400,658457100,6980,6980,6980,6980,0
20231128,161300,658457100,6980,6980,6980,6980,0
20231128,161200,658457100,6980,6980,6980,6980,0
20231128,161100,658457100,6980,6980,6980,6980,0
20231128,161000,658457100,6980,6980,6980,6980,0
20231128,160900,658457100,6980,6980,6980,6980,0
20231128,160800,658457100,6980,6980,6980,6980,0
20231128,160700,658457100,6980,6980,6980,6980,0
20231128,160600,658457100,6980,6980,6980,6980,0
20231128,160500,658457100,6980,6980,6980,6980,0
20231128,160400,658457100,6980,6980,6980,6980,0
20231128,160300,658457100,6980,6980,6980,6980,0
20231128,160200,658457100,6980,6980,6980,6980,0
20231128,160100,658457100,6980,6980,6980,6980,0
20231128,160000,658457100,6980,6980,6980,6980,0
20231128,155900,658457100,6980,6980,6980,6980,0
20231128,155800,658457100,6980,6980,6980,6980,0
20231128,155700,658457100,6980,6980,6980,6980,0
20231128,155600,658457100,6980,6980,6980,6980,0
20231128,155500,658457100,6980,6980,6980,6980,0
20231128,155400,658457100,6980,6980,6980,6980,0
20231128,155300,658457100,6980,6980,6980,6980,0
20231128,155200,658457100,6980,6980,6980,6980,0
20231128,155100,658457100,6980,6980,6980,6980,2078
20231128,155000,658457100,6980,6980,6980,6980,0
20231128,154900,658457100,6980,6980,6980,6980,0
20231128,154800,658457100,6980,6980,6980,6980,0
20231128,154700,658457100,6980,6980,6980,6980,0
20231128,154600,658457100,6980,6980,6980,6980,0
20231128,154500,658457100,6980,6980,6980,6980,0
20231128,154400,658457100,6980,6980,6980,6980,0
20231128,154300,658457100,6980,6980,6980,6980,0
20231128,154200,658457100,6980,6980,6980,6980,0
20231128,154100,658457100,6980,6980,6980,6980,0
20231128,154000,658457100,6980,6980,6980,6980,0
20231128,153900,658457100,6980,6980,6980,6980,0
20231128,153800,658457100,6980,6980,6980,6980,0
20231128,153700,658457100,6980,6980,6980,6980,0
20231128,153600,658457100,6980,6980,6980,6980,0
20231128,153500,658457100,6980,6980,6980,6980,0
20231128,153400,658457100,6980,6980,6980,6980,0
20231128,153300,658457100,6980,6980,6980,6980,0
20231128,153200,658457100,6980,6980,6980,6980,0
20231128,153100,658457100,6980,6980,6980,6980,0
20231128,153000,658457100,6980,6980,6980,6980,2078
20231128,152900,643952660,7000,7000,7000,7000,0
20231128,152800,643952660,7000,7000,7000,7000,0
20231128,152700,643952660,7000,7000,7000,7000,0
20231128,152600,643952660,7000,7000,7000,7000,0
20231128,152500,643952660,7000,7000,7000,7000,0
20231128,152400,643952660,7000,7000,7000,7000,0
20231128,152300,643952660,7000,7000,7000,7000,0
20231128,152200,643952660,7000,7000,7000,7000,0
20231128,152100,643952660,7000,7000,7000,7000,0
20231128,152000,643952660,7000,7000,7000,7000,0
20231128,151900,643952660,7000,7000,7000,7000,361
20231128,151800,641425660,6990,7000,7000,6990,112
20231128,151700,640642670,7000,7000,7000,7000,747
20231128,151600,635413670,7000,7000,7000,7000,243
20231128,151500,633712670,7000,7000,7000,7000,32
20231128,151400,633488670,7000,7000,7000,7000,10
20231128,151300,633418670,7010,7010,7010,7010,1
20231128,151200,633411660,7010,7010,7010,7010,101
20231128,151100,632703650,7010,7000,7010,7000,800
20231128,151000,627103640,7000,7000,7000,7000,116
20231128,150900,626291640,7000,7000,7000,7000,206
20231128,150800,624849640,7010,6990,7010,6990,414
20231128,150700,621948230,6990,6990,6990,6990,0
20231128,150600,621948230,6990,6990,6990,6990,52
20231128,150500,621584750,7000,7000,7000,7000,2
20231128,150400,621570750,7000,7000,7000,7000,78
20231128,150300,621024750,7000,7000,7000,7000,1
20231128,150200,621017750,7000,7000,7000,7000,0
20231128,150100,621017750,7000,7000,7000,7000,0
20231128,150000,621017750,7000,7000,7000,7000,1
20231128,145900,621010750,7000,7000,7000,7000,0
20231128,145800,621010750,7000,7000,7000,7000,2
20231128,145700,620996750,7010,7010,7010,7010,6
20231128,145600,620954690,7000,7000,7000,7000,0
20231128,145500,620954690,7000,7000,7000,7000,322
20231128,145400,618700690,7000,7000,7000,7000,211
20231128,145300,617223690,7000,7000,7000,7000,20
20231128,145200,617083690,7000,7000,7000,7000,75
20231128,145100,616558690,6990,6990,6990,6990,372
20231128,145000,613958410,7000,7000,7000,7000,108
20231128,144900,613202410,7000,7000,7000,7000,100
20231128,144800,612502410,7000,7000,7000,7000,0
20231128,144700,612502410,7000,7000,7000,7000,8
20231128,144600,612446410,6990,6990,6990,6990,134
20231128,144500,611509750,6990,6990,6990,6990,10
20231128,144400,611439850,6990,6990,6990,6990,5
20231128,144300,611404900,6980,6980,6980,6980,0
20231128,144200,611404900,6980,6980,6980,6980,13
20231128,144100,611314160,6980,6980,6980,6980,0
20231128,144000,611314160,6980,6980,6980,6980,16
20231128,143900,611202480,7000,7000,7000,7000,0
20231128,143800,611202480,7000,7000,7000,7000,0
20231128,143700,611202480,7000,7000,7000,7000,5
20231128,143600,611167480,7000,7000,7000,7000,0
20231128,143500,611167480,7000,7000,7000,7000,0
20231128,143400,611167480,7000,7000,7000,7000,2
20231128,143300,611153480,6970,6970,6970,6970,27
20231128,143200,610965290,6970,6970,6970,6970,0
20231128,143100,610965290,6970,6970,6970,6970,419
20231128,143000,608044860,6970,6970,6970,6970,2
20231128,142900,608030920,6970,6970,6970,6970,0
20231128,142800,608030920,6970,6970,6970,6970,0
20231128,142700,608030920,6970,6970,6970,6970,0
20231128,142600,608030920,6970,6970,6970,6970,0
20231128,142500,608030920,6970,6970,6970,6970,0
20231128,142400,608030920,6970,6970,6970,6970,0
20231128,142300,608030920,6970,6970,6970,6970,615
20231128,142200,603744370,6970,6970,6970,6970,843
20231128,142100,597868660,6970,6980,6980,6970,73
20231128,142000,597359300,6980,7000,7000,6980,6
20231128,141900,597317320,6980,6980,6980,6980,55
20231128,141800,596933420,7000,7000,7000,7000,0
20231128,141700,596933420,7000,6980,7000,6980,12
20231128,141600,596849560,7000,7000,7000,7000,0
20231128,141500,596849560,7000,7000,7000,7000,1
20231128,141400,596842560,6970,6970,6970,6970,0
20231128,141300,596842560,6970,6970,6970,6970,0
20231128,141200,596842560,6970,6970,6970,6970,0
20231128,141100,596842560,6970,6970,6970,6970,0
20231128,141000,596842560,6970,6970,6970,6970,0
20231128,140900,596842560,6970,6970,6970,6970,0
20231128,140800,596842560,6970,6970,6970,6970,0
20231128,140700,596842560,6970,6970,6970,6970,202
20231128,140600,595434620,6960,6960,6960,6960,0
20231128,140500,595434620,6960,6980,7020,6950,5360
20231128,140400,558131610,6960,7020,7020,6960,5000
20231128,140300,523155190,7020,7020,7020,7020,0
20231128,140200,523155190,7020,7020,7020,7020,0
20231128,140100,523155190,7020,7020,7020,7020,0
20231128,140000,523155190,7020,7020,7020,7020,325
20231128,135900,520873690,7020,7020,7020,7020,0
20231128,135800,520873690,7020,7020,7020,7020,0
20231128,135700,520873690,7020,7020,7020,7020,330
20231128,135600,518557090,7020,7020,7020,7020,0
20231128,135500,518557090,7020,7020,7020,7020,50
20231128,135400,518206090,7020,7020,7030,7020,366
20231128,135300,515636720,7030,7030,7030,7030,15
20231128,135200,515531270,7030,7030,7030,7030,550
20231128,135100,511664770,7030,7030,7030,7030,2
20231128,135000,511650710,7030,7030,7030,7030,5
20231128,134900,511615560,7030,7030,7030,7030,0
20231128,134800,511615560,7030,7030,7030,7030,0
20231128,134700,511615560,7030,7030,7030,7030,0
20231128,134600,511615560,7030,7030,7030,7030,20
20231128,134500,511474960,7030,7030,7030,7030,161
20231128,134400,510343130,7030,7030,7030,7030,0
20231128,134300,510343130,7030,7020,7030,7020,210
20231128,134200,508868880,7030,7030,7030,7030,2
20231128,134100,508854820,7030,7030,7030,7030,0
20231128,134000,508854820,7030,7040,7040,7030,197
20231128,133900,507468910,7040,7030,7040,7030,205
20231128,133800,506027710,7030,7030,7030,7030,100
20231128,133700,505324710,7030,7030,7030,7030,29
20231128,133600,505120840,7030,7030,7030,7030,1
20231128,133500,505113810,7020,7020,7020,7020,0
20231128,133400,505113810,7020,7020,7020,7020,150
20231128,133300,504060810,7020,7020,7020,7020,0
20231128,133200,504060810,7020,7020,7020,7020,0
20231128,133100,504060810,7020,7020,7020,7020,0
20231128,133000,504060810,7020,7020,7020,7020,0
20231128,132900,504060810,7020,7030,7030,7020,926
20231128,132800,497552430,7040,7040,7040,7040,503
20231128,132700,494011310,7030,7020,7030,7020,216
20231128,132600,492494730,7020,7020,7020,7020,15
20231128,132500,492389430,7030,7030,7040,7030,3
20231128,132400,492368330,7040,7040,7040,7040,0
20231128,132300,492368330,7040,7040,7040,7040,0
20231128,132200,492368330,7040,7030,7040,7030,140
20231128,132100,491383790,7040,7040,7040,7040,0
20231128,132000,491383790,7040,7040,7040,7040,53
20231128,131900,491010670,7040,7040,7040,7040,5
20231128,131800,490975470,7040,7040,7040,7040,0
20231128,131700,490975470,7040,7040,7040,7040,0
20231128,131600,490975470,7040,7040,7040,7040,5
20231128,131500,490940270,7040,7040,7040,7040,0
20231128,131400,490940270,7040,7040,7040,7040,0
20231128,131300,490940270,7040,7040,7040,7040,0
20231128,131200,490940270,7040,7030,7040,7030,213
20231128,131100,489441250,7000,7000,7000,7000,103
20231128,131000,488720250,7000,7000,7000,7000,0
20231128,130900,488720250,7000,7010,7010,7000,948
20231128,130800,482075630,7010,7010,7010,7010,0
20231128,130700,482075630,7010,7010,7010,7010,0
20231128,130600,482075630,7010,7010,7010,7010,0
20231128,130500,482075630,7010,7020,7020,7010,363
20231128,130400,479529370,7020,7020,7020,7020,44
20231128,130300,479220490,7040,7040,7040,7040,0
20231128,130200,479220490,7040,7040,7040,7040,1005
20231128,130100,472145290,7020,7020,7020,7020,0
20231128,130000,472145290,7020,7020,7020,7020,0
20231128,125900,472145290,7020,7020,7020,7020,0
20231128,125800,472145290,7020,7020,7020,7020,0
20231128,125700,472145290,7020,7020,7020,7020,0
20231128,125600,472145290,7020,7020,7020,7020,0
20231128,125500,472145290,7020,7020,7020,7020,23
20231128,125400,471983830,7010,7030,7030,7010,700
20231128,125300,467071530,7040,7040,7040,7040,56
20231128,125200,466677290,7040,7040,7040,7040,0
20231128,125100,466677290,7040,7040,7040,7040,172
20231128,125000,465466410,7050,7040,7050,7040,167
20231128,124900,464290680,7040,7040,7040,7040,5
20231128,124800,464255480,7040,7030,7040,7030,223
20231128,124700,462685790,7040,7040,7040,7030,311
20231128,124600,460497580,7040,7040,7040,7040,663
20231128,124500,455830060,7030,7030,7030,7030,60
20231128,124400,455408260,7040,7040,7040,7040,5
20231128,124300,455373060,7040,7040,7040,7040,0
20231128,124200,455373060,7040,7040,7040,7040,5
20231128,124100,455337860,7040,7030,7040,7030,35
20231128,124000,455091760,7020,7030,7030,7020,32
20231128,123900,454867070,7030,7030,7030,7030,0
20231128,123800,454867070,7030,7030,7030,7030,0
20231128,123700,454867070,7030,7030,7030,7030,0
20231128,123600,454867070,7030,7030,7030,7030,0
20231128,123500,454867070,7030,7040,7040,7030,114
20231128,123400,454065550,7040,7040,7040,7040,50
20231128,123300,453713550,7040,7040,7040,7040,0
20231128,123200,453713550,7040,7040,7040,7040,5
20231128,123100,453678350,7040,7040,7040,7040,422
20231128,123000,450707470,7040,7040,7040,7040,0
20231128,122900,450707470,7040,7040,7040,7040,0
20231128,122800,450707470,7040,7030,7040,7030,15
20231128,122700,450601970,7040,7040,7040,7040,0
20231128,122600,450601970,7040,7040,7040,7040,0
20231128,122500,450601970,7040,7030,7040,7030,62
20231128,122400,450165560,7030,7030,7040,7030,199
20231128,122300,448764680,7030,7030,7030,7030,1
20231128,122200,448757650,7030,7030,7040,7030,32
20231128,122100,448532480,7030,7030,7030,7030,1
20231128,122000,448525450,7030,7040,7040,7030,51
20231128,121900,448166420,7020,7020,7020,7020,0
20231128,121800,448166420,7020,7020,7020,7020,0
20231128,121700,448166420,7020,7020,7020,7020,0
20231128,121600,448166420,7020,7020,7020,7020,0
20231128,121500,448166420,7020,7020,7020,7020,0
20231128,121400,448166420,7020,7020,7020,7020,0
20231128,121300,448166420,7020,7020,7020,7020,0
20231128,121200,448166420,7020,7040,7040,7020,10
20231128,121100,448096180,7040,7040,7040,7040,3
20231128,121000,448075060,7040,7040,7040,7040,0
20231128,120900,448075060,7040,7040,7040,7040,0
20231128,120800,448075060,7040,7040,7050,7040,11
20231128,120700,447997600,7050,7040,7050,7040,100
20231128,120600,447292910,7040,7040,7050,7040,216
20231128,120500,445770290,7050,7040,7050,7040,618
20231128,120400,441413570,7050,7050,7050,7050,500
20231128,120300,437888570,7030,7030,7030,7030,0
20231128,120200,437888570,7030,7030,7030,7030,8
20231128,120100,437832330,7030,7050,7050,7030,5
20231128,120000,437797160,7050,7050,7050,7050,1
20231128,115900,437790110,7050,7050,7050,7050,0
20231128,115800,437790110,7050,7050,7050,7050,5
20231128,115700,437754860,7050,7050,7050,7050,0
20231128,115600,437754860,7050,7030,7050,7020,70
20231128,115500,437263340,7050,7050,7050,7050,17
20231128,115400,437143490,7050,7050,7050,7050,5
20231128,115300,437108240,7050,7050,7050,7050,0
20231128,115200,437108240,7050,7030,7050,7030,13
20231128,115100,437016670,7030,7030,7030,7030,14
20231128,115000,436918250,7030,7020,7030,7020,23
20231128,114900,436756690,7020,7030,7030,7020,336
20231128,114800,434395150,7030,7030,7030,7030,28
20231128,114700,434198310,7030,7040,7040,7030,104
20231128,114600,433466610,7040,7040,7040,7040,661
20231128,114500,428813170,7030,7030,7030,7030,1
20231128,114400,428806140,7030,7030,7030,7030,2
20231128,114300,428792080,7030,7030,7030,7030,27
20231128,114200,428602270,7030,7030,7030,7030,16
20231128,114100,428489790,7040,7040,7040,7040,5
20231128,114000,428454590,7040,7040,7040,7040,0
20231128,113900,428454590,7040,7040,7040,7040,0
20231128,113800,428454590,7040,7040,7040,7040,10
20231128,113700,428384190,7040,7040,7040,7040,0
20231128,113600,428384190,7040,7040,7040,7040,1
20231128,113500,428377150,7030,7030,7030,7030,0
20231128,113400,428377150,7030,7040,7040,7030,14
20231128,113300,428278680,7040,7040,7040,7040,0
20231128,113200,428278680,7040,7040,7040,7040,1
20231128,113100,428271640,7040,7040,7040,7040,10
20231128,113000,428201240,7030,7030,7030,7030,0
20231128,112900,428201240,7030,7030,7040,7030,13
20231128,112800,428109840,7030,7030,7030,7030,0
20231128,112700,428109840,7030,7030,7030,7030,5
20231128,112600,428074690,7040,7040,7040,7030,98
20231128,112500,427385150,7040,7030,7040,7030,40
20231128,112400,427103940,7030,7030,7030,7020,1018
20231128,112300,419947500,7030,7030,7030,7030,1
20231128,112200,419940470,7030,7030,7030,7030,34
20231128,112100,419701450,7030,7030,7030,7030,15
20231128,112000,419596000,7030,7030,7030,7030,5
20231128,111900,419560850,7040,7030,7040,7030,7
20231128,111800,419511630,7030,7030,7030,7030,9
20231128,111700,419448360,7030,7030,7040,7030,150
20231128,111600,418392440,7030,7040,7040,7030,103
20231128,111500,417667350,7050,7050,7050,7050,0
20231128,111400,417667350,7050,7050,7050,7050,5
20231128,111300,417632100,7050,7050,7050,7050,0
20231128,111200,417632100,7050,7050,7050,7050,14
20231128,111100,417533400,7040,7040,7040,7040,5
20231128,111000,417498200,7040,7050,7050,7040,88
20231128,110900,416878650,7050,7050,7060,7050,1001
20231128,110800,409821590,7050,7050,7050,7050,46
20231128,110700,409497290,7050,7020,7050,7020,17914
20231128,110600,283697470,7020,7020,7020,7020,0
20231128,110500,283697470,7020,7020,7020,7020,54
20231128,110400,283318390,7020,7020,7020,7020,242
20231128,110300,281619550,7010,7010,7010,7010,0
20231128,110200,281619550,7010,7010,7020,7010,98
20231128,110100,280932550,7010,7020,7020,7010,55
20231128,110000,280546950,7020,7020,7020,7020,64
20231128,105900,280097670,7020,7020,7020,7020,996
20231128,105800,273105750,7010,7010,7010,7010,100
20231128,105700,272404750,7020,7010,7020,7010,83
20231128,105600,271822880,7020,7020,7020,7020,7
20231128,105500,271773740,7020,7020,7020,7020,26
20231128,105400,271591220,7010,7010,7010,7010,81
20231128,105300,271023410,7010,7010,7010,7010,20
20231128,105200,270883210,7020,7020,7020,7020,323
20231128,105100,268615750,7010,7010,7010,7010,49
20231128,105000,268272260,7010,7010,7010,7010,1
20231128,104900,268265250,7010,7010,7010,7010,0
20231128,104800,268265250,7010,7010,7010,7010,0
20231128,104700,268265250,7010,7000,7010,7000,292
20231128,104600,266219800,7000,7010,7010,7000,162
20231128,104500,265085450,7010,7010,7010,7010,643
20231128,104400,260578020,7010,7010,7010,7010,328
20231128,104300,258278740,7010,7010,7010,7010,0
20231128,104200,258278740,7010,7010,7010,7010,0
20231128,104100,258278740,7010,7010,7010,7010,2
20231128,104000,258264720,6970,6970,6970,6970,0
20231128,103900,258264720,6970,6980,6980,6970,200
20231128,103800,256870710,6980,6980,6980,6980,199
20231128,103700,255481690,6980,6980,6980,6980,131
20231128,103600,254567310,6980,6970,6980,6950,5191
20231128,103500,218475290,6950,7000,7000,6950,316
20231128,103400,216272960,6960,6970,6970,6960,1000
20231128,103300,209312760,6960,7000,7000,6960,1000
20231128,103200,202345020,7000,7000,7000,7000,1
20231128,103100,202338020,6990,6990,6990,6990,3
20231128,103000,202317050,7020,7020,7020,7020,5
20231128,102900,202281950,7020,7020,7020,7020,0
20231128,102800,202281950,7020,7020,7020,7020,0
20231128,102700,202281950,7020,7020,7020,7020,5
20231128,102600,202246850,7030,7030,7030,7030,0
20231128,102500,202246850,7030,7030,7030,7030,15
20231128,102400,202141400,7030,7030,7030,7030,5
20231128,102300,202106250,6990,7030,7030,6990,350
20231128,102200,199651750,6990,7000,7000,6990,691
20231128,102100,194814900,7010,7020,7020,7010,583
20231128,102000,190725640,7030,7030,7030,7030,105
20231128,101900,189987490,7030,7030,7030,7030,398
20231128,101800,187189550,7030,7030,7040,7030,986
20231128,101700,180253680,7030,7000,7030,7000,4241
20231128,101600,150496340,7000,7000,7000,7000,115
20231128,101500,149691340,7000,7000,7000,7000,974
20231128,101400,142873340,7000,7000,7000,7000,284
20231128,101300,140885340,6970,6970,6970,6970,0
20231128,101200,140885340,6970,6970,6970,6970,87
20231128,101100,140278950,6950,6960,6960,6950,1057
20231128,101000,132932000,6970,6970,6970,6970,5
20231128,100900,132897150,6970,6970,6970,6970,9
20231128,100800,132834420,6970,6970,6970,6970,100
20231128,100700,132137420,6970,6970,6970,6970,57
20231128,100600,131740130,6970,6970,6970,6970,30
20231128,100500,131531030,6970,6970,6970,6970,2
20231128,100400,131517090,6960,6960,6960,6960,0
20231128,100300,131517090,6960,6960,6960,6960,0
20231128,100200,131517090,6960,6970,6970,6960,615
20231128,100100,127235260,6970,6970,6970,6970,0
20231128,100000,127235260,6970,6970,6970,6970,35
20231128,095900,126991310,6970,6970,6970,6970,29
20231128,095800,126789180,6960,6960,6960,6960,176
20231128,095700,125564220,6970,6960,6970,6960,286
20231128,095600,123573650,6960,6960,6960,6960,116
20231128,095500,122766290,6980,6970,6980,6970,383
20231128,095400,120096730,6970,6970,6970,6970,39
20231128,095300,119824900,6970,6970,6980,6970,509
20231128,095200,116275150,6980,6980,6980,6980,236
20231128,095100,114627870,6990,6980,6990,6980,82
20231128,095000,114055090,6980,6980,6980,6980,54
20231128,094900,113678170,6980,6980,6980,6980,15
20231128,094800,113573470,6980,6990,6990,6980,592
20231128,094700,109440240,6990,6990,6990,6990,50
20231128,094600,109090740,6990,6990,6990,6990,151
20231128,094500,108035250,7000,7000,7000,7000,0
20231128,094400,108035250,7000,7000,7000,7000,140
20231128,094300,107055250,7000,6990,7000,6990,444
20231128,094200,103951650,7000,7010,7010,7000,397
20231128,094100,101171660,7000,7000,7000,7000,0
20231128,094000,101171660,7000,7000,7000,7000,140
20231128,093900,100191660,6990,6990,6990,6990,183
20231128,093800,98912490,6990,6990,6990,6990,0
20231128,093700,98912490,6990,6990,6990,6990,0
20231128,093600,98912490,6990,7000,7000,6990,721
20231128,093500,93871490,7000,7000,7000,7000,100
20231128,093400,93171490,7010,7010,7010,7010,100
20231128,093300,92470490,7010,7010,7010,7010,1
20231128,093200,92463480,7010,7000,7010,7000,12
20231128,093100,92379470,6990,6980,6990,6980,695
20231128,093000,87523420,6990,6990,6990,6990,6
20231128,092900,87481480,6990,6990,6990,6990,3
20231128,092800,87460510,6990,6980,6990,6980,547
20231128,092700,83642400,6980,6990,6990,6980,131
20231128,092600,82726720,6990,6990,6990,6990,310
20231128,092500,80559820,6980,6980,6980,6980,0
20231128,092400,80559820,6980,6980,6980,6980,130
20231128,092300,79652420,6990,6990,6990,6990,0
20231128,092200,79652420,6990,6990,6990,6990,0
20231128,092100,79652420,6990,6990,6990,6990,274
20231128,092000,77737160,6990,6990,6990,6990,773
20231128,091900,72333890,6990,6990,6990,6990,328
20231128,091800,70041170,6990,6990,6990,6990,9
20231128,091700,69978260,7010,7010,7010,7010,0
20231128,091600,69978260,7010,6990,7010,6990,125
20231128,091500,69102610,6980,7010,7010,6980,700
20231128,091400,64201300,7010,7020,7020,7010,132
20231128,091300,63275680,7020,7020,7020,7020,610
20231128,091200,58993480,7020,7010,7020,7010,551
20231128,091100,55128120,6990,6990,6990,6980,1051
20231128,091000,47781640,6990,6990,6990,6990,11
20231128,090900,47704750,6960,6970,6990,6960,1637
20231128,090800,36273050,6970,6970,6970,6970,1
20231128,090700,36266080,6960,6960,6960,6960,0
20231128,090600,36266080,6960,6980,6980,6960,643
20231128,090500,31779810,6970,7010,7010,6970,1430
20231128,090400,21811010,6970,6970,6970,6970,0
20231128,090300,21811010,6970,6950,6970,6950,280
20231128,090200,19864360,6950,6970,6970,6950,436
20231128,090100,16834080,6970,6950,6970,6940,271
20231128,090000,14950630,6950,7040,7040,6950,2142