KissMeData/089970/min/candle-20241125.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241125,200400,323905380,6940,6940,6940,6940,784
20241125,200300,323905380,6940,6940,6940,6940,0
20241125,200200,323905380,6940,6940,6940,6940,0
20241125,200100,323905380,6940,6940,6940,6940,0
20241125,200000,323905380,6940,6940,6940,6940,0
20241125,195900,323905380,6940,6940,6940,6940,0
20241125,195800,323905380,6940,6940,6940,6940,0
20241125,195700,323905380,6940,6940,6940,6940,0
20241125,195600,323905380,6940,6940,6940,6940,0
20241125,195500,323905380,6940,6940,6940,6940,0
20241125,195400,323905380,6940,6940,6940,6940,0
20241125,195300,323905380,6940,6940,6940,6940,0
20241125,195200,323905380,6940,6940,6940,6940,0
20241125,195100,323905380,6940,6940,6940,6940,0
20241125,195000,323905380,6940,6940,6940,6940,0
20241125,194900,323905380,6940,6940,6940,6940,0
20241125,194800,323905380,6940,6940,6940,6940,0
20241125,194700,323905380,6940,6940,6940,6940,0
20241125,194600,323905380,6940,6940,6940,6940,0
20241125,194500,323905380,6940,6940,6940,6940,0
20241125,194400,323905380,6940,6940,6940,6940,0
20241125,194300,323905380,6940,6940,6940,6940,0
20241125,194200,323905380,6940,6940,6940,6940,0
20241125,194100,323905380,6940,6940,6940,6940,0
20241125,194000,323905380,6940,6940,6940,6940,0
20241125,193900,323905380,6940,6940,6940,6940,0
20241125,193800,323905380,6940,6940,6940,6940,0
20241125,193700,323905380,6940,6940,6940,6940,0
20241125,193600,323905380,6940,6940,6940,6940,0
20241125,193500,323905380,6940,6940,6940,6940,0
20241125,193400,323905380,6940,6940,6940,6940,784
20241125,193300,323905380,6940,6940,6940,6940,0
20241125,193200,323905380,6940,6940,6940,6940,0
20241125,193100,323905380,6940,6940,6940,6940,0
20241125,193000,323905380,6940,6940,6940,6940,0
20241125,192900,323905380,6940,6940,6940,6940,0
20241125,192800,323905380,6940,6940,6940,6940,0
20241125,192700,323905380,6940,6940,6940,6940,0
20241125,192600,323905380,6940,6940,6940,6940,0
20241125,192500,323905380,6940,6940,6940,6940,0
20241125,192400,323905380,6940,6940,6940,6940,0
20241125,192300,323905380,6940,6940,6940,6940,0
20241125,192200,323905380,6940,6940,6940,6940,0
20241125,192100,323905380,6940,6940,6940,6940,0
20241125,192000,323905380,6940,6940,6940,6940,0
20241125,191900,323905380,6940,6940,6940,6940,0
20241125,191800,323905380,6940,6940,6940,6940,0
20241125,191700,323905380,6940,6940,6940,6940,0
20241125,191600,323905380,6940,6940,6940,6940,0
20241125,191500,323905380,6940,6940,6940,6940,0
20241125,191400,323905380,6940,6940,6940,6940,0
20241125,191300,323905380,6940,6940,6940,6940,0
20241125,191200,323905380,6940,6940,6940,6940,0
20241125,191100,323905380,6940,6940,6940,6940,0
20241125,191000,323905380,6940,6940,6940,6940,0
20241125,190900,323905380,6940,6940,6940,6940,0
20241125,190800,323905380,6940,6940,6940,6940,0
20241125,190700,323905380,6940,6940,6940,6940,0
20241125,190600,323905380,6940,6940,6940,6940,0
20241125,190500,323905380,6940,6940,6940,6940,0
20241125,190400,323905380,6940,6940,6940,6940,784
20241125,190300,323905380,6940,6940,6940,6940,0
20241125,190200,323905380,6940,6940,6940,6940,0
20241125,190100,323905380,6940,6940,6940,6940,0
20241125,190000,323905380,6940,6940,6940,6940,0
20241125,185900,323905380,6940,6940,6940,6940,0
20241125,185800,323905380,6940,6940,6940,6940,0
20241125,185700,323905380,6940,6940,6940,6940,0
20241125,185600,323905380,6940,6940,6940,6940,0
20241125,185500,323905380,6940,6940,6940,6940,0
20241125,185400,323905380,6940,6940,6940,6940,0
20241125,185300,323905380,6940,6940,6940,6940,0
20241125,185200,323905380,6940,6940,6940,6940,0
20241125,185100,323905380,6940,6940,6940,6940,0
20241125,185000,323905380,6940,6940,6940,6940,0
20241125,184900,323905380,6940,6940,6940,6940,0
20241125,184800,323905380,6940,6940,6940,6940,0
20241125,184700,323905380,6940,6940,6940,6940,0
20241125,184600,323905380,6940,6940,6940,6940,0
20241125,184500,323905380,6940,6940,6940,6940,0
20241125,184400,323905380,6940,6940,6940,6940,0
20241125,184300,323905380,6940,6940,6940,6940,0
20241125,184200,323905380,6940,6940,6940,6940,0
20241125,184100,323905380,6940,6940,6940,6940,0
20241125,184000,323905380,6940,6940,6940,6940,0
20241125,183900,323905380,6940,6940,6940,6940,0
20241125,183800,323905380,6940,6940,6940,6940,0
20241125,183700,323905380,6940,6940,6940,6940,0
20241125,183600,323905380,6940,6940,6940,6940,0
20241125,183500,323905380,6940,6940,6940,6940,0
20241125,183400,323905380,6940,6940,6940,6940,784
20241125,183300,323905380,6940,6940,6940,6940,0
20241125,183200,323905380,6940,6940,6940,6940,0
20241125,183100,323905380,6940,6940,6940,6940,0
20241125,183000,323905380,6940,6940,6940,6940,0
20241125,182900,323905380,6940,6940,6940,6940,0
20241125,182800,323905380,6940,6940,6940,6940,0
20241125,182700,323905380,6940,6940,6940,6940,0
20241125,182600,323905380,6940,6940,6940,6940,0
20241125,182500,323905380,6940,6940,6940,6940,0
20241125,182400,323905380,6940,6940,6940,6940,0
20241125,182300,323905380,6940,6940,6940,6940,0
20241125,182200,323905380,6940,6940,6940,6940,0
20241125,182100,323905380,6940,6940,6940,6940,0
20241125,182000,323905380,6940,6940,6940,6940,0
20241125,181900,323905380,6940,6940,6940,6940,0
20241125,181800,323905380,6940,6940,6940,6940,0
20241125,181700,323905380,6940,6940,6940,6940,0
20241125,181600,323905380,6940,6940,6940,6940,0
20241125,181500,323905380,6940,6940,6940,6940,0
20241125,181400,323905380,6940,6940,6940,6940,0
20241125,181300,323905380,6940,6940,6940,6940,0
20241125,181200,323905380,6940,6940,6940,6940,0
20241125,181100,323905380,6940,6940,6940,6940,0
20241125,181000,323905380,6940,6940,6940,6940,0
20241125,180900,323905380,6940,6940,6940,6940,0
20241125,180800,323905380,6940,6940,6940,6940,0
20241125,180700,323905380,6940,6940,6940,6940,0
20241125,180600,323905380,6940,6940,6940,6940,0
20241125,180500,323905380,6940,6940,6940,6940,0
20241125,180400,323905380,6940,6940,6940,6940,784
20241125,180300,323905380,6940,6940,6940,6940,0
20241125,180200,323905380,6940,6940,6940,6940,0
20241125,180100,323905380,6940,6940,6940,6940,0
20241125,180000,323905380,6940,6940,6940,6940,0
20241125,175900,323905380,6940,6940,6940,6940,0
20241125,175800,323905380,6940,6940,6940,6940,0
20241125,175700,323905380,6940,6940,6940,6940,0
20241125,175600,323905380,6940,6940,6940,6940,0
20241125,175500,323905380,6940,6940,6940,6940,0
20241125,175400,323905380,6940,6940,6940,6940,0
20241125,175300,323905380,6940,6940,6940,6940,0
20241125,175200,323905380,6940,6940,6940,6940,0
20241125,175100,323905380,6940,6940,6940,6940,0
20241125,175000,323905380,6940,6940,6940,6940,0
20241125,174900,323905380,6940,6940,6940,6940,0
20241125,174800,323905380,6940,6940,6940,6940,0
20241125,174700,323905380,6940,6940,6940,6940,0
20241125,174600,323905380,6940,6940,6940,6940,0
20241125,174500,323905380,6940,6940,6940,6940,0
20241125,174400,323905380,6940,6940,6940,6940,0
20241125,174300,323905380,6940,6940,6940,6940,0
20241125,174200,323905380,6940,6940,6940,6940,0
20241125,174100,323905380,6940,6940,6940,6940,0
20241125,174000,323905380,6940,6940,6940,6940,0
20241125,173900,323905380,6940,6940,6940,6940,0
20241125,173800,323905380,6940,6940,6940,6940,0
20241125,173700,323905380,6940,6940,6940,6940,0
20241125,173600,323905380,6940,6940,6940,6940,0
20241125,173500,323905380,6940,6940,6940,6940,0
20241125,173400,323905380,6940,6940,6940,6940,784
20241125,173300,323905380,6940,6940,6940,6940,0
20241125,173200,323905380,6940,6940,6940,6940,0
20241125,173100,323905380,6940,6940,6940,6940,0
20241125,173000,323905380,6940,6940,6940,6940,0
20241125,172900,323905380,6940,6940,6940,6940,0
20241125,172800,323905380,6940,6940,6940,6940,0
20241125,172700,323905380,6940,6940,6940,6940,0
20241125,172600,323905380,6940,6940,6940,6940,0
20241125,172500,323905380,6940,6940,6940,6940,0
20241125,172400,323905380,6940,6940,6940,6940,0
20241125,172300,323905380,6940,6940,6940,6940,0
20241125,172200,323905380,6940,6940,6940,6940,0
20241125,172100,323905380,6940,6940,6940,6940,0
20241125,172000,323905380,6940,6940,6940,6940,0
20241125,171900,323905380,6940,6940,6940,6940,0
20241125,171800,323905380,6940,6940,6940,6940,0
20241125,171700,323905380,6940,6940,6940,6940,0
20241125,171600,323905380,6940,6940,6940,6940,0
20241125,171500,323905380,6940,6940,6940,6940,0
20241125,171400,323905380,6940,6940,6940,6940,0
20241125,171300,323905380,6940,6940,6940,6940,0
20241125,171200,323905380,6940,6940,6940,6940,0
20241125,171100,323905380,6940,6940,6940,6940,0
20241125,171000,323905380,6940,6940,6940,6940,0
20241125,170900,323905380,6940,6940,6940,6940,0
20241125,170800,323905380,6940,6940,6940,6940,0
20241125,170700,323905380,6940,6940,6940,6940,0
20241125,170600,323905380,6940,6940,6940,6940,0
20241125,170500,323905380,6940,6940,6940,6940,0
20241125,170400,323905380,6940,6940,6940,6940,784
20241125,170300,323905380,6940,6940,6940,6940,0
20241125,170200,323905380,6940,6940,6940,6940,0
20241125,170100,323905380,6940,6940,6940,6940,0
20241125,170000,323905380,6940,6940,6940,6940,0
20241125,165900,323905380,6940,6940,6940,6940,0
20241125,165800,323905380,6940,6940,6940,6940,0
20241125,165700,323905380,6940,6940,6940,6940,0
20241125,165600,323905380,6940,6940,6940,6940,0
20241125,165500,323905380,6940,6940,6940,6940,0
20241125,165400,323905380,6940,6940,6940,6940,0
20241125,165300,323905380,6940,6940,6940,6940,0
20241125,165200,323905380,6940,6940,6940,6940,0
20241125,165100,323905380,6940,6940,6940,6940,0
20241125,165000,323905380,6940,6940,6940,6940,0
20241125,164900,323905380,6940,6940,6940,6940,0
20241125,164800,323905380,6940,6940,6940,6940,0
20241125,164700,323905380,6940,6940,6940,6940,0
20241125,164600,323905380,6940,6940,6940,6940,0
20241125,164500,323905380,6940,6940,6940,6940,0
20241125,164400,323905380,6940,6940,6940,6940,0
20241125,164300,323905380,6940,6940,6940,6940,0
20241125,164200,323905380,6940,6940,6940,6940,0
20241125,164100,323905380,6940,6940,6940,6940,0
20241125,164000,323905380,6940,6940,6940,6940,0
20241125,163900,323905380,6940,6940,6940,6940,0
20241125,163800,323905380,6940,6940,6940,6940,0
20241125,163700,323905380,6940,6940,6940,6940,0
20241125,163600,323905380,6940,6940,6940,6940,0
20241125,163500,323905380,6940,6940,6940,6940,0
20241125,163400,323905380,6940,6940,6940,6940,784
20241125,163300,323905380,6940,6940,6940,6940,0
20241125,163200,323905380,6940,6940,6940,6940,0
20241125,163100,323905380,6940,6940,6940,6940,0
20241125,163000,323905380,6940,6940,6940,6940,0
20241125,162900,323905380,6940,6940,6940,6940,0
20241125,162800,323905380,6940,6940,6940,6940,0
20241125,162700,323905380,6940,6940,6940,6940,0
20241125,162600,323905380,6940,6940,6940,6940,0
20241125,162500,323905380,6940,6940,6940,6940,0
20241125,162400,323905380,6940,6940,6940,6940,0
20241125,162300,323905380,6940,6940,6940,6940,0
20241125,162200,323905380,6940,6940,6940,6940,0
20241125,162100,323905380,6940,6940,6940,6940,0
20241125,162000,323905380,6940,6940,6940,6940,0
20241125,161900,323905380,6940,6940,6940,6940,0
20241125,161800,323905380,6940,6940,6940,6940,0
20241125,161700,323905380,6940,6940,6940,6940,0
20241125,161600,323905380,6940,6940,6940,6940,0
20241125,161500,323905380,6940,6940,6940,6940,0
20241125,161400,323905380,6940,6940,6940,6940,0
20241125,161300,323905380,6940,6940,6940,6940,0
20241125,161200,323905380,6940,6940,6940,6940,0
20241125,161100,323905380,6940,6940,6940,6940,0
20241125,161000,323905380,6940,6940,6940,6940,0
20241125,160900,323905380,6940,6940,6940,6940,0
20241125,160800,323905380,6940,6940,6940,6940,0
20241125,160700,323905380,6940,6940,6940,6940,0
20241125,160600,323905380,6940,6940,6940,6940,0
20241125,160500,323905380,6940,6940,6940,6940,0
20241125,160400,323905380,6940,6940,6940,6940,784
20241125,160300,323905380,6940,6940,6940,6940,0
20241125,160200,323905380,6940,6940,6940,6940,0
20241125,160100,323905380,6940,6940,6940,6940,0
20241125,160000,323905380,6940,6940,6940,6940,0
20241125,155900,323905380,6940,6940,6940,6940,0
20241125,155800,323905380,6940,6940,6940,6940,0
20241125,155700,323905380,6940,6940,6940,6940,0
20241125,155600,323905380,6940,6940,6940,6940,0
20241125,155500,323905380,6940,6940,6940,6940,0
20241125,155400,323905380,6940,6940,6940,6940,0
20241125,155300,323905380,6940,6940,6940,6940,0
20241125,155200,323905380,6940,6940,6940,6940,0
20241125,155100,323905380,6940,6940,6940,6940,0
20241125,155000,323905380,6940,6940,6940,6940,0
20241125,154900,323905380,6940,6940,6940,6940,0
20241125,154800,323905380,6940,6940,6940,6940,0
20241125,154700,323905380,6940,6940,6940,6940,0
20241125,154600,323905380,6940,6940,6940,6940,0
20241125,154500,323905380,6940,6940,6940,6940,0
20241125,154400,323905380,6940,6940,6940,6940,0
20241125,154300,323905380,6940,6940,6940,6940,0
20241125,154200,323905380,6940,6940,6940,6940,0
20241125,154100,323905380,6940,6940,6940,6940,0
20241125,154000,323905380,6940,6940,6940,6940,0
20241125,153900,323905380,6940,6940,6940,6940,0
20241125,153800,323905380,6940,6940,6940,6940,0
20241125,153700,323905380,6940,6940,6940,6940,0
20241125,153600,323905380,6940,6940,6940,6940,0
20241125,153500,323905380,6940,6940,6940,6940,0
20241125,153400,323905380,6940,6940,6940,6940,784
20241125,153300,323905380,6940,6940,6940,6940,0
20241125,153200,323905380,6940,6940,6940,6940,0
20241125,153100,323905380,6940,6940,6940,6940,0
20241125,153000,323905380,6940,6940,6940,6940,784
20241125,152900,318464420,6910,6910,6910,6910,0
20241125,152800,318464420,6910,6910,6910,6910,0
20241125,152700,318464420,6910,6910,6910,6910,0
20241125,152600,318464420,6910,6910,6910,6910,0
20241125,152500,318464420,6910,6910,6910,6910,0
20241125,152400,318464420,6910,6910,6910,6910,0
20241125,152300,318464420,6910,6910,6910,6910,0
20241125,152200,318464420,6910,6910,6910,6910,0
20241125,152100,318464420,6910,6910,6910,6910,0
20241125,152000,318464420,6910,6910,6910,6910,0
20241125,151900,318464420,6910,6870,6910,6870,5
20241125,151800,318429990,6920,6890,6920,6890,69
20241125,151700,317953050,6890,6870,6910,6860,182
20241125,151600,316701680,6880,6890,6920,6870,141
20241125,151500,315729390,6880,6890,6920,6880,33
20241125,151400,315502260,6880,6880,6930,6880,135
20241125,151300,314567600,6870,6880,6880,6870,122
20241125,151200,313729380,6880,6900,6900,6880,140
20241125,151100,312763780,6940,6940,6940,6940,1519
20241125,151000,302221920,6940,6920,6940,6920,364
20241125,150900,299700570,6920,6930,6930,6920,23
20241125,150800,299541210,6940,6900,6940,6900,204
20241125,150700,298128260,6910,6890,6910,6890,753
20241125,150600,292933290,6880,6900,6900,6880,49
20241125,150500,292595490,6900,6880,6900,6880,188
20241125,150400,291301260,6880,6880,6890,6880,55
20241125,150300,290922850,6880,6880,6880,6880,6
20241125,150200,290881570,6880,6880,6880,6880,59
20241125,150100,290475650,6880,6880,6890,6880,346
20241125,150000,288095160,6880,6880,6890,6880,150
20241125,145900,287061920,6880,6870,6880,6870,26
20241125,145800,286883250,6900,6900,6900,6900,0
20241125,145700,286883250,6900,6880,6900,6860,366
20241125,145600,284359090,6880,6860,6880,6860,1881
20241125,145500,271419420,6860,6830,6860,6830,427
20241125,145400,268492050,6820,6820,6820,6820,130
20241125,145300,267605450,6810,6810,6820,6800,1076
20241125,145200,260285760,6810,6810,6810,6810,15
20241125,145100,260183610,6810,6810,6810,6810,0
20241125,145000,260183610,6810,6820,6820,6810,119
20241125,144900,259372080,6810,6810,6810,6810,6
20241125,144800,259331220,6800,6800,6800,6800,22
20241125,144700,259181620,6810,6810,6810,6810,0
20241125,144600,259181620,6810,6810,6810,6810,130
20241125,144500,258296320,6810,6810,6810,6810,129
20241125,144400,257417830,6800,6800,6800,6800,14
20241125,144300,257322630,6820,6820,6820,6820,4
20241125,144200,257295350,6810,6810,6810,6810,129
20241125,144100,256416860,6810,6810,6810,6810,6
20241125,144000,256376000,6810,6810,6810,6810,15
20241125,143900,256273850,6810,6810,6810,6810,2
20241125,143800,256260230,6810,6810,6810,6810,135
20241125,143700,255340880,6810,6810,6810,6810,0
20241125,143600,255340880,6810,6810,6810,6810,20
20241125,143500,255204680,6810,6810,6810,6810,114
20241125,143400,254428340,6810,6810,6810,6810,15
20241125,143300,254326190,6830,6830,6830,6830,0
20241125,143200,254326190,6830,6810,6830,6810,19
20241125,143100,254196770,6820,6820,6820,6820,120
20241125,143000,253378370,6830,6830,6840,6830,434
20241125,142900,250413810,6830,6830,6830,6830,0
20241125,142800,250413810,6830,6830,6830,6830,136
20241125,142700,249484930,6820,6820,6820,6820,22
20241125,142600,249334890,6810,6810,6810,6810,25
20241125,142500,249164640,6820,6820,6820,6820,0
20241125,142400,249164640,6820,6820,6820,6820,0
20241125,142300,249164640,6820,6810,6820,6810,130
20241125,142200,248279190,6810,6810,6810,6810,15
20241125,142100,248177040,6810,6810,6810,6810,5
20241125,142000,248142990,6820,6820,6820,6820,14
20241125,141900,248047510,6820,6820,6820,6820,120
20241125,141800,247229110,6820,6820,6820,6820,0
20241125,141700,247229110,6820,6820,6820,6820,0
20241125,141600,247229110,6820,6820,6820,6820,33
20241125,141500,247004050,6810,6810,6810,6810,115
20241125,141400,246220900,6810,6810,6810,6810,15
20241125,141300,246118750,6820,6820,6820,6820,0
20241125,141200,246118750,6820,6820,6820,6820,129
20241125,141100,245238970,6820,6820,6820,6820,400
20241125,141000,242510970,6830,6830,6830,6830,14
20241125,140900,242415350,6830,6830,6830,6830,7
20241125,140800,242367540,6840,6840,6840,6840,78
20241125,140700,241834020,6840,6840,6840,6840,22
20241125,140600,241683540,6850,6850,6850,6850,0
20241125,140500,241683540,6850,6850,6850,6850,295
20241125,140400,239662790,6850,6850,6850,6850,135
20241125,140300,238738040,6850,6840,6850,6840,70
20241125,140200,238258740,6850,6850,6850,6850,0
20241125,140100,238258740,6850,6840,6850,6840,316
20241125,140000,236095740,6820,6820,6830,6820,237
20241125,135900,234478250,6830,6830,6830,6830,0
20241125,135800,234478250,6830,6820,6830,6820,127
20241125,135700,233610980,6830,6820,6830,6820,659
20241125,135600,229116580,6800,6800,6800,6800,51
20241125,135500,228769780,6800,6800,6800,6800,0
20241125,135400,228769780,6800,6800,6800,6800,7
20241125,135300,228722180,6800,6800,6800,6800,129
20241125,135200,227844980,6800,6800,6800,6800,5
20241125,135100,227810980,6800,6800,6800,6800,0
20241125,135000,227810980,6800,6800,6800,6800,0
20241125,134900,227810980,6800,6800,6800,6800,130
20241125,134800,226926980,6800,6800,6800,6800,0
20241125,134700,226926980,6800,6800,6800,6800,20
20241125,134600,226790980,6810,6810,6810,6810,1
20241125,134500,226784170,6810,6810,6810,6810,1538
20241125,134400,216310390,6810,6810,6810,6810,7
20241125,134300,216262720,6810,6810,6810,6810,14
20241125,134200,216167380,6810,6810,6810,6810,5
20241125,134100,216133330,6810,6810,6810,6810,129
20241125,134000,215254840,6820,6820,6820,6820,0
20241125,133900,215254840,6820,6820,6820,6820,0
20241125,133800,215254840,6820,6820,6820,6820,0
20241125,133700,215254840,6820,6830,6830,6810,134
20241125,133600,214341090,6830,6830,6830,6830,0
20241125,133500,214341090,6830,6830,6830,6830,0
20241125,133400,214341090,6830,6830,6830,6830,7
20241125,133300,214293280,6850,6820,6850,6820,145
20241125,133200,213301780,6830,6820,6830,6820,6
20241125,133100,213260850,6820,6830,6830,6820,25
20241125,133000,213090300,6820,6820,6820,6820,114
20241125,132900,212312820,6820,6820,6820,6820,8
20241125,132800,212258260,6820,6830,6830,6820,22
20241125,132700,212108210,6820,6820,6820,6820,5
20241125,132600,212074110,6820,6820,6820,6820,114
20241125,132500,211296630,6820,6820,6820,6820,27
20241125,132400,211112490,6830,6830,6830,6830,196
20241125,132300,209773810,6820,6820,6820,6820,20
20241125,132200,209637410,6830,6830,6830,6830,0
20241125,132100,209637410,6830,6830,6830,6830,0
20241125,132000,209637410,6830,6830,6830,6830,27
20241125,131900,209453000,6820,6840,6840,6820,282
20241125,131800,207527480,6820,6820,6820,6820,231
20241125,131700,205952060,6820,6820,6820,6820,200
20241125,131600,204588060,6810,6830,6830,6810,200
20241125,131500,203224760,6830,6810,6830,6810,249
20241125,131400,201525660,6810,6810,6810,6810,135
20241125,131300,200606310,6810,6810,6810,6810,11
20241125,131200,200531400,6800,6800,6800,6800,205
20241125,131100,199137400,6810,6800,6810,6800,139
20241125,131000,198192150,6800,6800,6800,6800,6
20241125,130900,198151350,6800,6800,6800,6800,0
20241125,130800,198151350,6800,6800,6800,6800,20
20241125,130700,198015350,6800,6800,6800,6800,120
20241125,130600,197199350,6800,6800,6800,6800,0
20241125,130500,197199350,6800,6800,6800,6800,21
20241125,130400,197056550,6820,6820,6820,6820,0
20241125,130300,197056550,6820,6820,6820,6820,1
20241125,130200,197049730,6820,6820,6820,6820,25
20241125,130100,196879230,6820,6820,6820,6820,120
20241125,130000,196060830,6820,6820,6820,6820,7
20241125,125900,196013090,6820,6820,6820,6820,21
20241125,125800,195869870,6840,6840,6840,6840,0
20241125,125700,195869870,6840,6840,6840,6840,5
20241125,125600,195835670,6850,6820,6850,6820,2268
20241125,125500,180323630,6820,6820,6820,6820,114
20241125,125400,179546150,6830,6820,6830,6820,50
20241125,125300,179204900,6830,6830,6830,6830,0
20241125,125200,179204900,6830,6830,6830,6830,0
20241125,125100,179204900,6830,6820,6830,6820,115
20241125,125000,178420590,6830,6810,6830,6810,109
20241125,124900,177676820,6810,6810,6810,6810,0
20241125,124800,177676820,6810,6810,6810,6810,120
20241125,124700,176859620,6820,6830,6830,6820,52
20241125,124600,176504580,6830,6830,6830,6830,0
20241125,124500,176504580,6830,6800,6830,6800,157
20241125,124400,175435510,6810,6810,6810,6810,114
20241125,124300,174659170,6810,6810,6810,6810,5
20241125,124200,174625120,6810,6810,6810,6810,20
20241125,124100,174488920,6820,6820,6820,6820,0
20241125,124000,174488920,6820,6820,6820,6820,24
20241125,123900,174325240,6810,6810,6810,6810,33
20241125,123800,174100510,6800,6800,6800,6800,105
20241125,123700,173386510,6800,6800,6800,6800,0
20241125,123600,173386510,6800,6800,6800,6800,142
20241125,123500,172420910,6800,6800,6800,6800,0
20241125,123400,172420910,6800,6800,6800,6800,0
20241125,123300,172420910,6800,6800,6800,6800,26
20241125,123200,172244110,6800,6800,6800,6800,114
20241125,123100,171468910,6800,6800,6810,6800,109
20241125,123000,170727690,6800,6800,6800,6800,21
20241125,122900,170584890,6800,6800,6800,6800,114
20241125,122800,169809690,6840,6840,6840,6840,0
20241125,122700,169809690,6840,6840,6840,6840,0
20241125,122600,169809690,6840,6840,6840,6840,22
20241125,122500,169659210,6840,6800,6840,6800,241
20241125,122400,168019290,6800,6800,6800,6800,30
20241125,122300,167815290,6800,6800,6800,6800,5
20241125,122200,167781290,6800,6800,6800,6800,0
20241125,122100,167781290,6800,6800,6800,6800,168
20241125,122000,166638890,6810,6810,6810,6810,0
20241125,121900,166638890,6810,6810,6810,6810,10
20241125,121800,166570790,6800,6800,6800,6800,425
20241125,121700,163680790,6800,6800,6800,6800,514
20241125,121600,160185590,6800,6800,6800,6800,207
20241125,121500,158777990,6800,6800,6800,6800,221
20241125,121400,157275190,6800,6800,6800,6800,0
20241125,121300,157275190,6800,6800,6800,6800,119
20241125,121200,156465990,6810,6810,6810,6810,0
20241125,121100,156465990,6810,6810,6810,6810,141
20241125,121000,155505780,6810,6810,6810,6810,0
20241125,120900,155505780,6810,6810,6810,6810,92
20241125,120800,154879260,6810,6810,6810,6810,50
20241125,120700,154538760,6810,6810,6810,6810,42
20241125,120600,154252740,6810,6810,6810,6810,121
20241125,120500,153428730,6810,6810,6810,6810,0
20241125,120400,153428730,6810,6810,6810,6810,20
20241125,120300,153292530,6820,6820,6820,6820,0
20241125,120200,153292530,6820,6820,6820,6820,170
20241125,120100,152133130,6850,6850,6850,6850,0
20241125,120000,152133130,6850,6850,6850,6850,0
20241125,115900,152133130,6850,6850,6850,6850,29
20241125,115800,151934480,6860,6830,6860,6830,659
20241125,115700,147431850,6830,6830,6830,6830,250
20241125,115600,145724350,6830,6830,6830,6830,7
20241125,115500,145676540,6830,6830,6830,6830,21
20241125,115400,145533110,6830,6830,6830,6830,119
20241125,115300,144720340,6840,6840,6840,6840,50
20241125,115200,144378340,6840,6840,6840,6840,28
20241125,115100,144186820,6850,6850,6850,6850,38
20241125,115000,143926520,6860,6840,6860,6840,134
20241125,114900,143008440,6830,6830,6830,6830,25
20241125,114800,142837690,6830,6830,6830,6830,13
20241125,114700,142748900,6830,6840,6840,6830,414
20241125,114600,139920140,6830,6840,6840,6830,202
20241125,114500,138538530,6840,6840,6840,6840,0
20241125,114400,138538530,6840,6840,6840,6840,274
20241125,114300,136664370,6850,6820,6850,6820,330
20241125,114200,134409540,6840,6840,6840,6840,0
20241125,114100,134409540,6840,6800,6840,6800,570
20241125,114000,130519480,6800,6800,6800,6800,5
20241125,113900,130485480,6810,6800,6810,6800,218
20241125,113800,129000960,6790,6790,6790,6790,0
20241125,113700,129000960,6790,6790,6790,6790,21
20241125,113600,128858370,6800,6800,6800,6800,0
20241125,113500,128858370,6800,6790,6800,6790,149
20241125,113400,127846310,6790,6810,6810,6790,23
20241125,113300,127690080,6780,6770,6780,6770,28
20241125,113200,127500450,6790,6790,6790,6790,0
20241125,113100,127500450,6790,6790,6790,6790,200
20241125,113000,126142450,6790,6800,6800,6790,120
20241125,112900,125326980,6800,6800,6800,6800,5
20241125,112800,125292980,6810,6800,6810,6800,220
20241125,112700,123795920,6800,6800,6800,6800,17
20241125,112600,123680320,6800,6800,6800,6800,20
20241125,112500,123544320,6810,6810,6810,6810,143
20241125,112400,122570490,6800,6800,6800,6790,335
20241125,112300,120293680,6790,6790,6790,6790,21
20241125,112200,120151090,6800,6790,6800,6790,130
20241125,112100,119267150,6800,6790,6800,6790,141
20241125,112000,118309540,6770,6780,6780,6770,453
20241125,111900,115239540,6760,6760,6760,6760,13
20241125,111800,115151660,6750,6750,6750,6750,0
20241125,111700,115151660,6750,6770,6770,6750,135
20241125,111600,114238050,6760,6760,6760,6760,0
20241125,111500,114238050,6760,6760,6760,6760,25
20241125,111400,114069050,6780,6780,6780,6780,2
20241125,111300,114055490,6780,6780,6780,6780,10
20241125,111200,113987690,6760,6770,6770,6760,220
20241125,111100,112499490,6770,6770,6770,6770,20
20241125,111000,112364090,6770,6770,6770,6770,6
20241125,110900,112323470,6770,6770,6770,6770,0
20241125,110800,112323470,6770,6770,6780,6770,235
20241125,110700,110731520,6780,6780,6780,6780,11
20241125,110600,110656940,6770,6770,6770,6770,0
20241125,110500,110656940,6770,6770,6770,6770,20
20241125,110400,110521540,6780,6770,6780,6770,56
20241125,110300,110142360,6770,6770,6770,6770,0
20241125,110200,110142360,6770,6780,6780,6770,97
20241125,110100,109484910,6770,6770,6770,6770,114
20241125,110000,108713130,6770,6770,6780,6770,37
20241125,105900,108462540,6760,6760,6760,6760,0
20241125,105800,108462540,6760,6760,6770,6760,29
20241125,105700,108266460,6750,6750,6750,6740,194
20241125,105600,106957230,6750,6750,6750,6750,0
20241125,105500,106957230,6750,6740,6750,6740,10
20241125,105400,106889780,6760,6760,6760,6760,28
20241125,105300,106700500,6780,6780,6780,6780,30
20241125,105200,106497100,6780,6780,6780,6780,0
20241125,105100,106497100,6780,6790,6790,6780,120
20241125,105000,105683300,6790,6790,6790,6790,130
20241125,104900,104800600,6790,6790,6790,6790,0
20241125,104800,104800600,6790,6790,6790,6790,29
20241125,104700,104603690,6790,6790,6790,6790,0
20241125,104600,104603690,6790,6790,6790,6790,114
20241125,104500,103829630,6790,6790,6790,6790,25
20241125,104400,103659880,6800,6800,6800,6800,0
20241125,104300,103659880,6800,6790,6800,6790,7
20241125,104200,103612340,6800,6800,6800,6780,448
20241125,104100,100567520,6790,6790,6790,6790,0
20241125,104000,100567520,6790,6790,6790,6780,27
20241125,103900,100384250,6790,6790,6790,6790,0
20241125,103800,100384250,6790,6790,6790,6790,121
20241125,103700,99562660,6790,6790,6790,6790,10
20241125,103600,99494760,6780,6790,6790,6780,60
20241125,103500,99087660,6780,6780,6780,6780,5
20241125,103400,99053760,6770,6770,6770,6770,121
20241125,103300,98234590,6760,6760,6760,6760,21
20241125,103200,98092630,6790,6780,6790,6780,2
20241125,103100,98079060,6760,6760,6760,6760,0
20241125,103000,98079060,6760,6770,6770,6760,140
20241125,102900,97132650,6770,6760,6770,6760,130
20241125,102800,96253690,6760,6770,6770,6760,16
20241125,102700,96145430,6760,6760,6760,6760,20
20241125,102600,96010230,6760,6760,6760,6760,164
20241125,102500,94901590,6750,6750,6750,6750,6
20241125,102400,94861090,6750,6750,6750,6750,21
20241125,102300,94719340,6750,6750,6750,6750,221
20241125,102200,93227590,6750,6750,6750,6750,70
20241125,102100,92755090,6750,6750,6750,6750,5
20241125,102000,92721340,6770,6770,6770,6770,26
20241125,101900,92545320,6770,6770,6770,6770,37
20241125,101800,92294830,6790,6770,6800,6770,35
20241125,101700,92057690,6770,6770,6770,6770,98
20241125,101600,91394230,6750,6760,6760,6750,26
20241125,101500,91218520,6760,6760,6760,6760,0
20241125,101400,91218520,6760,6760,6760,6760,146
20241125,101300,90231560,6750,6750,6750,6750,136
20241125,101200,89313560,6760,6760,6760,6760,0
20241125,101100,89313560,6760,6760,6760,6760,6
20241125,101000,89273000,6800,6760,6800,6760,100
20241125,100900,88593870,6800,6760,6800,6760,21
20241125,100800,88451160,6750,6750,6750,6750,7
20241125,100700,88403910,6750,6760,6760,6750,186
20241125,100600,87147890,6750,6750,6750,6750,324
20241125,100500,84960890,6760,6760,6790,6760,28
20241125,100400,84770860,6740,6760,6770,6740,223
20241125,100300,83261930,6790,6750,6790,6750,18
20241125,100200,83140190,6720,6720,6720,6720,0
20241125,100100,83140190,6720,6730,6740,6720,324
20241125,100000,80959440,6730,6720,6730,6720,135
20241125,095900,80052050,6720,6720,6720,6720,8
20241125,095800,79998290,6720,6720,6720,6720,32
20241125,095700,79783250,6730,6730,6730,6730,0
20241125,095600,79783250,6730,6730,6730,6730,154
20241125,095500,78746830,6730,6730,6730,6730,21
20241125,095400,78605500,6750,6740,6750,6740,27
20241125,095300,78423320,6750,6750,6750,6750,51
20241125,095200,78079070,6760,6760,6760,6750,29
20241125,095100,77883230,6760,6740,6770,6740,67
20241125,095000,77430420,6750,6720,6820,6720,775
20241125,094900,72186120,6710,6710,6710,6710,28
20241125,094800,71998240,6720,6710,6740,6710,70
20241125,094700,71527850,6710,6710,6720,6710,9
20241125,094600,71467430,6710,6710,6710,6700,25
20241125,094500,71299880,6690,6690,6690,6690,114
20241125,094400,70537220,6720,6680,6720,6680,32
20241125,094300,70323080,6720,6700,6720,6700,5
20241125,094200,70289500,6680,6680,6680,6680,22
20241125,094100,70142540,6670,6670,6670,6670,119
20241125,094000,69348810,6670,6680,6680,6670,31
20241125,093900,69141940,6670,6670,6670,6670,0
20241125,093800,69141940,6670,6700,6710,6670,570
20241125,093700,65325110,6710,6720,6720,6710,517
20241125,093600,61855620,6720,6720,6720,6720,0
20241125,093500,61855620,6720,6710,6720,6710,29
20241125,093400,61660950,6710,6710,6710,6710,6
20241125,093300,61620690,6710,6710,6710,6710,114
20241125,093200,60855750,6720,6720,6720,6720,18
20241125,093100,60734790,6740,6740,6740,6740,0
20241125,093000,60734790,6740,6730,6740,6730,135
20241125,092900,59826210,6730,6730,6730,6730,27
20241125,092800,59644500,6750,6740,6750,6740,17
20241125,092700,59529870,6710,6710,6710,6710,5
20241125,092600,59496320,6750,6720,6750,6720,650
20241125,092500,55126430,6750,6750,6750,6750,0
20241125,092400,55126430,6750,6730,6750,6730,93
20241125,092300,54500450,6730,6730,6730,6730,20
20241125,092200,54365850,6740,6740,6740,6740,56
20241125,092100,53988410,6780,6750,6780,6750,6
20241125,092000,53947780,6780,6720,6780,6720,42
20241125,091900,53664450,6760,6760,6770,6760,327
20241125,091800,51450800,6770,6760,6770,6760,140
20241125,091700,50504200,6770,6770,6770,6770,5
20241125,091600,50470350,6780,6780,6780,6780,1
20241125,091500,50463570,6780,6770,6820,6770,125
20241125,091400,49612900,6770,6770,6800,6770,140
20241125,091300,48664950,6770,6750,6770,6750,2
20241125,091200,48651430,6780,6780,6800,6770,41
20241125,091100,48373020,6780,6790,6800,6760,78
20241125,091000,47843860,6750,6780,6780,6750,557
20241125,090900,44077210,6780,6790,6790,6780,17
20241125,090800,43961850,6800,6800,6800,6790,127
20241125,090700,43098450,6760,6780,6780,6760,55
20241125,090600,42726550,6840,6780,6840,6780,617
20241125,090500,38536250,6780,6760,6780,6760,764
20241125,090400,33368820,6700,6750,6750,6700,421
20241125,090300,30527370,6750,6730,6750,6730,577
20241125,090200,26638600,6670,6680,6680,6660,3816
20241125,090100,1185900,6770,6690,6770,6690,40
20241125,090000,917400,6600,6600,6600,6600,139