KissMeData/092460/min/candle-20231127.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231127,195900,481713230,6840,6840,6840,6840,2162
20231127,195800,481713230,6840,6840,6840,6840,0
20231127,195700,481713230,6840,6840,6840,6840,0
20231127,195600,481713230,6840,6840,6840,6840,0
20231127,195500,481713230,6840,6840,6840,6840,0
20231127,195400,481713230,6840,6840,6840,6840,0
20231127,195300,481713230,6840,6840,6840,6840,0
20231127,195200,481713230,6840,6840,6840,6840,0
20231127,195100,481713230,6840,6840,6840,6840,0
20231127,195000,481713230,6840,6840,6840,6840,0
20231127,194900,481713230,6840,6840,6840,6840,0
20231127,194800,481713230,6840,6840,6840,6840,0
20231127,194700,481713230,6840,6840,6840,6840,0
20231127,194600,481713230,6840,6840,6840,6840,0
20231127,194500,481713230,6840,6840,6840,6840,0
20231127,194400,481713230,6840,6840,6840,6840,0
20231127,194300,481713230,6840,6840,6840,6840,0
20231127,194200,481713230,6840,6840,6840,6840,0
20231127,194100,481713230,6840,6840,6840,6840,0
20231127,194000,481713230,6840,6840,6840,6840,0
20231127,193900,481713230,6840,6840,6840,6840,0
20231127,193800,481713230,6840,6840,6840,6840,0
20231127,193700,481713230,6840,6840,6840,6840,0
20231127,193600,481713230,6840,6840,6840,6840,0
20231127,193500,481713230,6840,6840,6840,6840,0
20231127,193400,481713230,6840,6840,6840,6840,0
20231127,193300,481713230,6840,6840,6840,6840,0
20231127,193200,481713230,6840,6840,6840,6840,0
20231127,193100,481713230,6840,6840,6840,6840,0
20231127,193000,481713230,6840,6840,6840,6840,0
20231127,192900,481713230,6840,6840,6840,6840,2162
20231127,192800,481713230,6840,6840,6840,6840,0
20231127,192700,481713230,6840,6840,6840,6840,0
20231127,192600,481713230,6840,6840,6840,6840,0
20231127,192500,481713230,6840,6840,6840,6840,0
20231127,192400,481713230,6840,6840,6840,6840,0
20231127,192300,481713230,6840,6840,6840,6840,0
20231127,192200,481713230,6840,6840,6840,6840,0
20231127,192100,481713230,6840,6840,6840,6840,0
20231127,192000,481713230,6840,6840,6840,6840,0
20231127,191900,481713230,6840,6840,6840,6840,0
20231127,191800,481713230,6840,6840,6840,6840,0
20231127,191700,481713230,6840,6840,6840,6840,0
20231127,191600,481713230,6840,6840,6840,6840,0
20231127,191500,481713230,6840,6840,6840,6840,0
20231127,191400,481713230,6840,6840,6840,6840,0
20231127,191300,481713230,6840,6840,6840,6840,0
20231127,191200,481713230,6840,6840,6840,6840,0
20231127,191100,481713230,6840,6840,6840,6840,0
20231127,191000,481713230,6840,6840,6840,6840,0
20231127,190900,481713230,6840,6840,6840,6840,0
20231127,190800,481713230,6840,6840,6840,6840,0
20231127,190700,481713230,6840,6840,6840,6840,0
20231127,190600,481713230,6840,6840,6840,6840,0
20231127,190500,481713230,6840,6840,6840,6840,0
20231127,190400,481713230,6840,6840,6840,6840,0
20231127,190300,481713230,6840,6840,6840,6840,0
20231127,190200,481713230,6840,6840,6840,6840,0
20231127,190100,481713230,6840,6840,6840,6840,0
20231127,190000,481713230,6840,6840,6840,6840,0
20231127,185900,481713230,6840,6840,6840,6840,2162
20231127,185800,481713230,6840,6840,6840,6840,0
20231127,185700,481713230,6840,6840,6840,6840,0
20231127,185600,481713230,6840,6840,6840,6840,0
20231127,185500,481713230,6840,6840,6840,6840,0
20231127,185400,481713230,6840,6840,6840,6840,0
20231127,185300,481713230,6840,6840,6840,6840,0
20231127,185200,481713230,6840,6840,6840,6840,0
20231127,185100,481713230,6840,6840,6840,6840,0
20231127,185000,481713230,6840,6840,6840,6840,0
20231127,184900,481713230,6840,6840,6840,6840,0
20231127,184800,481713230,6840,6840,6840,6840,0
20231127,184700,481713230,6840,6840,6840,6840,0
20231127,184600,481713230,6840,6840,6840,6840,0
20231127,184500,481713230,6840,6840,6840,6840,0
20231127,184400,481713230,6840,6840,6840,6840,0
20231127,184300,481713230,6840,6840,6840,6840,0
20231127,184200,481713230,6840,6840,6840,6840,0
20231127,184100,481713230,6840,6840,6840,6840,0
20231127,184000,481713230,6840,6840,6840,6840,0
20231127,183900,481713230,6840,6840,6840,6840,0
20231127,183800,481713230,6840,6840,6840,6840,0
20231127,183700,481713230,6840,6840,6840,6840,0
20231127,183600,481713230,6840,6840,6840,6840,0
20231127,183500,481713230,6840,6840,6840,6840,0
20231127,183400,481713230,6840,6840,6840,6840,0
20231127,183300,481713230,6840,6840,6840,6840,0
20231127,183200,481713230,6840,6840,6840,6840,0
20231127,183100,481713230,6840,6840,6840,6840,0
20231127,183000,481713230,6840,6840,6840,6840,0
20231127,182900,481713230,6840,6840,6840,6840,2162
20231127,182800,481713230,6840,6840,6840,6840,0
20231127,182700,481713230,6840,6840,6840,6840,0
20231127,182600,481713230,6840,6840,6840,6840,0
20231127,182500,481713230,6840,6840,6840,6840,0
20231127,182400,481713230,6840,6840,6840,6840,0
20231127,182300,481713230,6840,6840,6840,6840,0
20231127,182200,481713230,6840,6840,6840,6840,0
20231127,182100,481713230,6840,6840,6840,6840,0
20231127,182000,481713230,6840,6840,6840,6840,0
20231127,181900,481713230,6840,6840,6840,6840,0
20231127,181800,481713230,6840,6840,6840,6840,0
20231127,181700,481713230,6840,6840,6840,6840,0
20231127,181600,481713230,6840,6840,6840,6840,0
20231127,181500,481713230,6840,6840,6840,6840,0
20231127,181400,481713230,6840,6840,6840,6840,0
20231127,181300,481713230,6840,6840,6840,6840,0
20231127,181200,481713230,6840,6840,6840,6840,0
20231127,181100,481713230,6840,6840,6840,6840,0
20231127,181000,481713230,6840,6840,6840,6840,0
20231127,180900,481713230,6840,6840,6840,6840,0
20231127,180800,481713230,6840,6840,6840,6840,0
20231127,180700,481713230,6840,6840,6840,6840,0
20231127,180600,481713230,6840,6840,6840,6840,0
20231127,180500,481713230,6840,6840,6840,6840,0
20231127,180400,481713230,6840,6840,6840,6840,0
20231127,180300,481713230,6840,6840,6840,6840,0
20231127,180200,481713230,6840,6840,6840,6840,0
20231127,180100,481713230,6840,6840,6840,6840,0
20231127,180000,481713230,6840,6840,6840,6840,0
20231127,175900,481713230,6840,6840,6840,6840,2162
20231127,175800,481713230,6840,6840,6840,6840,0
20231127,175700,481713230,6840,6840,6840,6840,0
20231127,175600,481713230,6840,6840,6840,6840,0
20231127,175500,481713230,6840,6840,6840,6840,0
20231127,175400,481713230,6840,6840,6840,6840,0
20231127,175300,481713230,6840,6840,6840,6840,0
20231127,175200,481713230,6840,6840,6840,6840,0
20231127,175100,481713230,6840,6840,6840,6840,0
20231127,175000,481713230,6840,6840,6840,6840,0
20231127,174900,481713230,6840,6840,6840,6840,0
20231127,174800,481713230,6840,6840,6840,6840,0
20231127,174700,481713230,6840,6840,6840,6840,0
20231127,174600,481713230,6840,6840,6840,6840,0
20231127,174500,481713230,6840,6840,6840,6840,0
20231127,174400,481713230,6840,6840,6840,6840,0
20231127,174300,481713230,6840,6840,6840,6840,0
20231127,174200,481713230,6840,6840,6840,6840,0
20231127,174100,481713230,6840,6840,6840,6840,0
20231127,174000,481713230,6840,6840,6840,6840,0
20231127,173900,481713230,6840,6840,6840,6840,0
20231127,173800,481713230,6840,6840,6840,6840,0
20231127,173700,481713230,6840,6840,6840,6840,0
20231127,173600,481713230,6840,6840,6840,6840,0
20231127,173500,481713230,6840,6840,6840,6840,0
20231127,173400,481713230,6840,6840,6840,6840,0
20231127,173300,481713230,6840,6840,6840,6840,0
20231127,173200,481713230,6840,6840,6840,6840,0
20231127,173100,481713230,6840,6840,6840,6840,0
20231127,173000,481713230,6840,6840,6840,6840,0
20231127,172900,481713230,6840,6840,6840,6840,2162
20231127,172800,481713230,6840,6840,6840,6840,0
20231127,172700,481713230,6840,6840,6840,6840,0
20231127,172600,481713230,6840,6840,6840,6840,0
20231127,172500,481713230,6840,6840,6840,6840,0
20231127,172400,481713230,6840,6840,6840,6840,0
20231127,172300,481713230,6840,6840,6840,6840,0
20231127,172200,481713230,6840,6840,6840,6840,0
20231127,172100,481713230,6840,6840,6840,6840,0
20231127,172000,481713230,6840,6840,6840,6840,0
20231127,171900,481713230,6840,6840,6840,6840,0
20231127,171800,481713230,6840,6840,6840,6840,0
20231127,171700,481713230,6840,6840,6840,6840,0
20231127,171600,481713230,6840,6840,6840,6840,0
20231127,171500,481713230,6840,6840,6840,6840,0
20231127,171400,481713230,6840,6840,6840,6840,0
20231127,171300,481713230,6840,6840,6840,6840,0
20231127,171200,481713230,6840,6840,6840,6840,0
20231127,171100,481713230,6840,6840,6840,6840,0
20231127,171000,481713230,6840,6840,6840,6840,0
20231127,170900,481713230,6840,6840,6840,6840,0
20231127,170800,481713230,6840,6840,6840,6840,0
20231127,170700,481713230,6840,6840,6840,6840,0
20231127,170600,481713230,6840,6840,6840,6840,0
20231127,170500,481713230,6840,6840,6840,6840,0
20231127,170400,481713230,6840,6840,6840,6840,0
20231127,170300,481713230,6840,6840,6840,6840,0
20231127,170200,481713230,6840,6840,6840,6840,0
20231127,170100,481713230,6840,6840,6840,6840,0
20231127,170000,481713230,6840,6840,6840,6840,0
20231127,165900,481713230,6840,6840,6840,6840,2162
20231127,165800,481713230,6840,6840,6840,6840,0
20231127,165700,481713230,6840,6840,6840,6840,0
20231127,165600,481713230,6840,6840,6840,6840,0
20231127,165500,481713230,6840,6840,6840,6840,0
20231127,165400,481713230,6840,6840,6840,6840,0
20231127,165300,481713230,6840,6840,6840,6840,0
20231127,165200,481713230,6840,6840,6840,6840,0
20231127,165100,481713230,6840,6840,6840,6840,0
20231127,165000,481713230,6840,6840,6840,6840,0
20231127,164900,481713230,6840,6840,6840,6840,0
20231127,164800,481713230,6840,6840,6840,6840,0
20231127,164700,481713230,6840,6840,6840,6840,0
20231127,164600,481713230,6840,6840,6840,6840,0
20231127,164500,481713230,6840,6840,6840,6840,0
20231127,164400,481713230,6840,6840,6840,6840,0
20231127,164300,481713230,6840,6840,6840,6840,0
20231127,164200,481713230,6840,6840,6840,6840,0
20231127,164100,481713230,6840,6840,6840,6840,0
20231127,164000,481713230,6840,6840,6840,6840,0
20231127,163900,481713230,6840,6840,6840,6840,0
20231127,163800,481713230,6840,6840,6840,6840,0
20231127,163700,481713230,6840,6840,6840,6840,0
20231127,163600,481713230,6840,6840,6840,6840,0
20231127,163500,481713230,6840,6840,6840,6840,0
20231127,163400,481713230,6840,6840,6840,6840,0
20231127,163300,481713230,6840,6840,6840,6840,0
20231127,163200,481713230,6840,6840,6840,6840,0
20231127,163100,481713230,6840,6840,6840,6840,0
20231127,163000,481713230,6840,6840,6840,6840,0
20231127,162900,481713230,6840,6840,6840,6840,2162
20231127,162800,481713230,6840,6840,6840,6840,0
20231127,162700,481713230,6840,6840,6840,6840,0
20231127,162600,481713230,6840,6840,6840,6840,0
20231127,162500,481713230,6840,6840,6840,6840,0
20231127,162400,481713230,6840,6840,6840,6840,0
20231127,162300,481713230,6840,6840,6840,6840,0
20231127,162200,481713230,6840,6840,6840,6840,0
20231127,162100,481713230,6840,6840,6840,6840,0
20231127,162000,481713230,6840,6840,6840,6840,0
20231127,161900,481713230,6840,6840,6840,6840,0
20231127,161800,481713230,6840,6840,6840,6840,0
20231127,161700,481713230,6840,6840,6840,6840,0
20231127,161600,481713230,6840,6840,6840,6840,0
20231127,161500,481713230,6840,6840,6840,6840,0
20231127,161400,481713230,6840,6840,6840,6840,0
20231127,161300,481713230,6840,6840,6840,6840,0
20231127,161200,481713230,6840,6840,6840,6840,0
20231127,161100,481713230,6840,6840,6840,6840,0
20231127,161000,481713230,6840,6840,6840,6840,0
20231127,160900,481713230,6840,6840,6840,6840,0
20231127,160800,481713230,6840,6840,6840,6840,0
20231127,160700,481713230,6840,6840,6840,6840,0
20231127,160600,481713230,6840,6840,6840,6840,0
20231127,160500,481713230,6840,6840,6840,6840,0
20231127,160400,481713230,6840,6840,6840,6840,0
20231127,160300,481713230,6840,6840,6840,6840,0
20231127,160200,481713230,6840,6840,6840,6840,0
20231127,160100,481713230,6840,6840,6840,6840,0
20231127,160000,481713230,6840,6840,6840,6840,0
20231127,155900,481713230,6840,6840,6840,6840,2162
20231127,155800,481713230,6840,6840,6840,6840,0
20231127,155700,481713230,6840,6840,6840,6840,0
20231127,155600,481713230,6840,6840,6840,6840,0
20231127,155500,481713230,6840,6840,6840,6840,0
20231127,155400,481713230,6840,6840,6840,6840,0
20231127,155300,481713230,6840,6840,6840,6840,0
20231127,155200,481713230,6840,6840,6840,6840,0
20231127,155100,481713230,6840,6840,6840,6840,0
20231127,155000,481713230,6840,6840,6840,6840,0
20231127,154900,481713230,6840,6840,6840,6840,0
20231127,154800,481713230,6840,6840,6840,6840,0
20231127,154700,481713230,6840,6840,6840,6840,0
20231127,154600,481713230,6840,6840,6840,6840,0
20231127,154500,481713230,6840,6840,6840,6840,0
20231127,154400,481713230,6840,6840,6840,6840,0
20231127,154300,481713230,6840,6840,6840,6840,0
20231127,154200,481713230,6840,6840,6840,6840,0
20231127,154100,481713230,6840,6840,6840,6840,0
20231127,154000,481713230,6840,6840,6840,6840,0
20231127,153900,481713230,6840,6840,6840,6840,0
20231127,153800,481713230,6840,6840,6840,6840,0
20231127,153700,481713230,6840,6840,6840,6840,0
20231127,153600,481713230,6840,6840,6840,6840,0
20231127,153500,481713230,6840,6840,6840,6840,0
20231127,153400,481713230,6840,6840,6840,6840,0
20231127,153300,481713230,6840,6840,6840,6840,0
20231127,153200,481713230,6840,6840,6840,6840,0
20231127,153100,481713230,6840,6840,6840,6840,0
20231127,153000,481713230,6840,6840,6840,6840,2162
20231127,152900,466925150,6850,6850,6850,6850,0
20231127,152800,466925150,6850,6850,6850,6850,0
20231127,152700,466925150,6850,6850,6850,6850,0
20231127,152600,466925150,6850,6850,6850,6850,0
20231127,152500,466925150,6850,6850,6850,6850,0
20231127,152400,466925150,6850,6850,6850,6850,0
20231127,152300,466925150,6850,6850,6850,6850,0
20231127,152200,466925150,6850,6850,6850,6850,0
20231127,152100,466925150,6850,6850,6850,6850,0
20231127,152000,466925150,6850,6850,6850,6850,0
20231127,151900,466925150,6850,6840,6850,6780,123
20231127,151800,466085290,6780,6780,6780,6780,13
20231127,151700,465997150,6850,6840,6850,6840,126
20231127,151600,465135300,6840,6800,6840,6800,2001
20231127,151500,451499730,6780,6770,6780,6770,156
20231127,151400,450442610,6820,6820,6820,6820,0
20231127,151300,450442610,6820,6770,6820,6770,20
20231127,151200,450306310,6820,6820,6820,6820,2
20231127,151100,450292670,6800,6800,6820,6800,111
20231127,151000,449537800,6820,6800,6820,6800,1000
20231127,150900,442718350,6820,6800,6820,6800,32
20231127,150800,442500660,6820,6810,6820,6760,1089
20231127,150700,435136700,6820,6820,6820,6820,0
20231127,150600,435136700,6820,6820,6820,6820,0
20231127,150500,435136700,6820,6810,6820,6810,5
20231127,150400,435102620,6820,6790,6820,6790,13
20231127,150300,435014180,6840,6840,6840,6840,0
20231127,150200,435014180,6840,6840,6840,6840,0
20231127,150100,435014180,6840,6820,6840,6820,87
20231127,150000,434420350,6830,6830,6830,6830,0
20231127,145900,434420350,6830,6830,6830,6830,0
20231127,145800,434420350,6830,6830,6830,6830,9
20231127,145700,434358880,6830,6830,6830,6830,5
20231127,145600,434324730,6800,6800,6800,6800,500
20231127,145500,430924730,6840,6830,6840,6830,3
20231127,145400,430904230,6830,6780,6830,6780,2033
20231127,145300,417082420,6790,6790,6790,6790,0
20231127,145200,417082420,6790,6790,6790,6790,6
20231127,145100,417041680,6790,6750,6790,6750,26
20231127,145000,416865740,6750,6760,6760,6750,1500
20231127,144900,406737740,6790,6790,6790,6790,54
20231127,144800,406371080,6790,6790,6790,6790,15
20231127,144700,406269230,6760,6790,6790,6760,51
20231127,144600,405922970,6790,6780,6790,6780,509
20231127,144500,402471770,6760,6780,6780,6760,774
20231127,144400,397239170,6760,6780,6780,6760,20
20231127,144300,397103890,6780,6770,6780,6760,1392
20231127,144200,387692250,6780,6770,6780,6770,105
20231127,144100,386981380,6790,6770,6790,6770,41
20231127,144000,386703590,6800,6790,6800,6790,36
20231127,143900,386459140,6790,6790,6790,6790,7
20231127,143800,386411610,6800,6790,6800,6790,10
20231127,143700,386343660,6800,6800,6800,6800,10
20231127,143600,386275660,6800,6800,6800,6800,8
20231127,143500,386221260,6800,6790,6800,6760,2127
20231127,143400,371809760,6790,6790,6790,6790,0
20231127,143300,371809760,6790,6780,6790,6780,133
20231127,143200,370907960,6790,6770,6810,6770,37
20231127,143100,370656760,6810,6810,6810,6800,132
20231127,143000,369758340,6830,6820,6830,6820,49
20231127,142900,369424150,6810,6800,6810,6800,100
20231127,142800,368743250,6810,6810,6810,6810,0
20231127,142700,368743250,6810,6810,6810,6810,0
20231127,142600,368743250,6810,6810,6810,6810,10
20231127,142500,368675150,6820,6790,6820,6790,473
20231127,142400,365460950,6790,6790,6790,6790,332
20231127,142300,363206670,6820,6810,6820,6800,1671
20231127,142200,351843220,6830,6830,6830,6830,0
20231127,142100,351843220,6830,6830,6830,6830,0
20231127,142000,351843220,6830,6830,6830,6830,0
20231127,141900,351843220,6830,6820,6830,6820,12
20231127,141800,351761370,6810,6820,6820,6810,300
20231127,141700,349718180,6830,6830,6830,6830,0
20231127,141600,349718180,6830,6830,6830,6830,0
20231127,141500,349718180,6830,6830,6830,6830,441
20231127,141400,346706150,6820,6820,6820,6820,10
20231127,141300,346637950,6830,6830,6830,6830,0
20231127,141200,346637950,6830,6830,6830,6830,4
20231127,141100,346610630,6800,6800,6800,6800,195
20231127,141000,345284630,6830,6810,6830,6810,233
20231127,140900,343697840,6840,6820,6840,6820,65
20231127,140800,343254480,6820,6830,6830,6820,440
20231127,140700,340253660,6840,6840,6840,6840,14
20231127,140600,340157900,6850,6850,6850,6850,0
20231127,140500,340157900,6850,6850,6850,6820,1046
20231127,140400,333010260,6850,6850,6850,6850,0
20231127,140300,333010260,6850,6850,6850,6850,0
20231127,140200,333010260,6850,6850,6850,6850,0
20231127,140100,333010260,6850,6850,6850,6850,0
20231127,140000,333010260,6850,6840,6850,6830,1142
20231127,135900,325210080,6850,6840,6850,6840,514
20231127,135800,321694280,6850,6850,6850,6850,126
20231127,135700,320831180,6870,6870,6870,6870,0
20231127,135600,320831180,6870,6870,6870,6870,4
20231127,135500,320803700,6870,6860,6870,6860,448
20231127,135400,317730350,6850,6850,6850,6850,178
20231127,135300,316511050,6870,6870,6870,6870,0
20231127,135200,316511050,6870,6870,6870,6870,0
20231127,135100,316511050,6870,6870,6870,6870,0
20231127,135000,316511050,6870,6870,6870,6870,0
20231127,134900,316511050,6870,6860,6870,6860,44
20231127,134800,316208970,6870,6870,6870,6870,0
20231127,134700,316208970,6870,6870,6870,6870,0
20231127,134600,316208970,6870,6870,6870,6870,100
20231127,134500,315521970,6870,6860,6870,6860,442
20231127,134400,312485520,6870,6860,6870,6860,140
20231127,134300,311525110,6860,6860,6860,6860,18
20231127,134200,311401630,6850,6850,6850,6850,110
20231127,134100,310648130,6870,6870,6870,6870,0
20231127,134000,310648130,6870,6870,6870,6870,0
20231127,133900,310648130,6870,6870,6870,6870,0
20231127,133800,310648130,6870,6870,6870,6870,0
20231127,133700,310648130,6870,6870,6870,6870,10
20231127,133600,310579430,6880,6880,6880,6880,0
20231127,133500,310579430,6880,6870,6880,6870,920
20231127,133400,304258970,6870,6870,6870,6870,0
20231127,133300,304258970,6870,6870,6870,6870,0
20231127,133200,304258970,6870,6870,6870,6870,0
20231127,133100,304258970,6870,6870,6870,6870,5
20231127,133000,304224620,6870,6870,6870,6870,0
20231127,132900,304224620,6870,6870,6870,6870,25
20231127,132800,304052870,6870,6870,6870,6870,5
20231127,132700,304018520,6870,6870,6870,6870,0
20231127,132600,304018520,6870,6870,6870,6870,0
20231127,132500,304018520,6870,6850,6870,6850,459
20231127,132400,300871730,6850,6850,6850,6840,1844
20231127,132300,288248660,6860,6860,6860,6860,113
20231127,132200,287473480,6860,6860,6860,6860,0
20231127,132100,287473480,6860,6860,6860,6860,260
20231127,132000,285689880,6870,6870,6870,6870,0
20231127,131900,285689880,6870,6870,6870,6870,0
20231127,131800,285689880,6870,6870,6870,6870,0
20231127,131700,285689880,6870,6870,6870,6870,0
20231127,131600,285689880,6870,6870,6870,6870,4
20231127,131500,285662400,6860,6860,6870,6860,172
20231127,131400,284482440,6850,6850,6850,6850,1
20231127,131300,284475590,6860,6850,6860,6850,1005
20231127,131200,277591290,6860,6860,6860,6860,0
20231127,131100,277591290,6860,6860,6860,6860,0
20231127,131000,277591290,6860,6860,6860,6860,10
20231127,130900,277522690,6860,6860,6860,6860,0
20231127,130800,277522690,6860,6860,6860,6860,556
20231127,130700,273708530,6860,6860,6860,6860,6
20231127,130600,273667370,6850,6860,6860,6850,46
20231127,130500,273351850,6860,6860,6870,6860,482
20231127,130400,270042280,6860,6860,6860,6860,500
20231127,130300,266612280,6860,6860,6860,6860,8
20231127,130200,266557400,6870,6870,6870,6870,0
20231127,130100,266557400,6870,6870,6870,6870,11
20231127,130000,266481830,6870,6870,6870,6870,3
20231127,125900,266461220,6870,6870,6870,6850,1489
20231127,125800,256249140,6870,6900,6900,6870,509
20231127,125700,252752250,6900,6900,6900,6900,33
20231127,125600,252524550,6870,6880,6880,6870,500
20231127,125500,249085500,6900,6900,6900,6900,541
20231127,125400,245352600,6900,6890,6900,6890,11
20231127,125300,245276780,6890,6890,6890,6890,22
20231127,125200,245125200,6880,6880,6880,6880,105
20231127,125100,244402800,6900,6900,6900,6900,0
20231127,125000,244402800,6900,6900,6900,6900,11
20231127,124900,244326900,6900,6890,6900,6890,4
20231127,124800,244299330,6890,6910,6910,6890,2003
20231127,124700,230490780,6930,6930,6930,6930,0
20231127,124600,230490780,6930,6930,6930,6930,22
20231127,124500,230338320,6890,6890,6890,6890,0
20231127,124400,230338320,6890,6890,6890,6890,157
20231127,124300,229256590,6930,6930,6930,6930,0
20231127,124200,229256590,6930,6930,6930,6930,0
20231127,124100,229256590,6930,6930,6930,6930,22
20231127,124000,229104130,6890,6900,6900,6890,117
20231127,123900,228297550,6930,6940,6940,6900,1702
20231127,123800,216552890,6900,6920,6940,6900,217
20231127,123700,215054440,6940,6940,6940,6940,0
20231127,123600,215054440,6940,6940,6940,6940,0
20231127,123500,215054440,6940,6940,6940,6940,441
20231127,123400,211993900,6940,6940,6940,6940,0
20231127,123300,211993900,6940,6940,6940,6940,0
20231127,123200,211993900,6940,6940,6940,6940,40
20231127,123100,211716300,6940,6940,6940,6940,0
20231127,123000,211716300,6940,6940,6940,6940,0
20231127,122900,211716300,6940,6940,6940,6940,0
20231127,122800,211716300,6940,6940,6940,6940,0
20231127,122700,211716300,6940,6940,6940,6940,0
20231127,122600,211716300,6940,6940,6940,6940,0
20231127,122500,211716300,6940,6940,6940,6940,441
20231127,122400,208655760,6940,6940,6940,6940,0
20231127,122300,208655760,6940,6940,6940,6940,0
20231127,122200,208655760,6940,6940,6940,6940,0
20231127,122100,208655760,6940,6940,6940,6940,0
20231127,122000,208655760,6940,6940,6940,6940,0
20231127,121900,208655760,6940,6940,6940,6940,100
20231127,121800,207961760,6940,6940,6940,6940,0
20231127,121700,207961760,6940,6940,6940,6940,0
20231127,121600,207961760,6940,6940,6940,6940,0
20231127,121500,207961760,6940,6940,6940,6940,441
20231127,121400,204901220,6950,6950,6950,6950,6
20231127,121300,204859520,6910,6910,6910,6910,156
20231127,121200,203781560,6950,6950,6950,6950,0
20231127,121100,203781560,6950,6950,6950,6950,0
20231127,121000,203781560,6950,6950,6950,6950,0
20231127,120900,203781560,6950,6950,6950,6950,0
20231127,120800,203781560,6950,6950,6950,6950,0
20231127,120700,203781560,6950,6950,6950,6950,0
20231127,120600,203781560,6950,6950,6950,6950,0
20231127,120500,203781560,6950,6950,6950,6950,443
20231127,120400,200702710,6950,6940,6950,6940,44
20231127,120300,200397330,6940,6940,6940,6940,0
20231127,120200,200397330,6940,6940,6940,6940,0
20231127,120100,200397330,6940,6940,6940,6940,0
20231127,120000,200397330,6940,6940,6940,6940,0
20231127,115900,200397330,6940,6940,6940,6940,0
20231127,115800,200397330,6940,6940,6940,6940,102
20231127,115700,199689450,6940,6930,6940,6930,132
20231127,115600,198774680,6930,6930,6930,6930,0
20231127,115500,198774680,6930,6930,6930,6930,441
20231127,115400,195718550,6930,6930,6930,6930,0
20231127,115300,195718550,6930,6910,6930,6900,193
20231127,115200,194386320,6940,6940,6940,6940,0
20231127,115100,194386320,6940,6940,6940,6940,0
20231127,115000,194386320,6940,6940,6940,6940,0
20231127,114900,194386320,6940,6940,6940,6940,0
20231127,114800,194386320,6940,6940,6940,6940,55
20231127,114700,194004620,6940,6930,6940,6930,300
20231127,114600,191923920,6930,6930,6930,6930,0
20231127,114500,191923920,6930,6920,6930,6920,470
20231127,114400,188671240,6910,6910,6910,6910,0
20231127,114300,188671240,6910,6910,6910,6910,435
20231127,114200,185665390,6950,6950,6950,6950,0
20231127,114100,185665390,6950,6950,6950,6950,0
20231127,114000,185665390,6950,6950,6950,6950,0
20231127,113900,185665390,6950,6950,6950,6950,0
20231127,113800,185665390,6950,6950,6950,6950,0
20231127,113700,185665390,6950,6950,6950,6950,0
20231127,113600,185665390,6950,6950,6950,6950,0
20231127,113500,185665390,6950,6950,6950,6950,441
20231127,113400,182600440,6950,6950,6950,6950,0
20231127,113300,182600440,6950,6950,6950,6950,0
20231127,113200,182600440,6950,6950,6950,6950,0
20231127,113100,182600440,6950,6950,6950,6950,0
20231127,113000,182600440,6950,6950,6950,6950,0
20231127,112900,182600440,6950,6950,6950,6950,0
20231127,112800,182600440,6950,6950,6950,6950,0
20231127,112700,182600440,6950,6950,6950,6950,0
20231127,112600,182600440,6950,6950,6950,6950,0
20231127,112500,182600440,6950,6950,6950,6950,441
20231127,112400,179535490,6950,6950,6950,6950,0
20231127,112300,179535490,6950,6950,6950,6950,0
20231127,112200,179535490,6950,6950,6950,6950,0
20231127,112100,179535490,6950,6950,6950,6950,0
20231127,112000,179535490,6950,6950,6950,6950,0
20231127,111900,179535490,6950,6950,6950,6950,0
20231127,111800,179535490,6950,6950,6950,6950,0
20231127,111700,179535490,6950,6950,6950,6950,0
20231127,111600,179535490,6950,6950,6950,6950,0
20231127,111500,179535490,6950,6950,6950,6950,441
20231127,111400,176470540,6960,6960,6960,6960,0
20231127,111300,176470540,6960,6960,6960,6960,22
20231127,111200,176317420,6960,6960,6960,6960,0
20231127,111100,176317420,6960,6960,6960,6960,5
20231127,111000,176282620,6960,6940,6960,6940,3500
20231127,110900,151953540,6940,6940,6940,6940,22
20231127,110800,151800860,6940,6940,6940,6940,0
20231127,110700,151800860,6940,6940,6940,6940,0
20231127,110600,151800860,6940,6940,6940,6940,0
20231127,110500,151800860,6940,6940,6940,6940,449
20231127,110400,148684800,6950,6950,6950,6950,0
20231127,110300,148684800,6950,6950,6950,6950,0
20231127,110200,148684800,6950,6950,6950,6950,0
20231127,110100,148684800,6950,6950,6950,6950,0
20231127,110000,148684800,6950,6950,6950,6950,0
20231127,105900,148684800,6950,6950,6950,6950,0
20231127,105800,148684800,6950,6950,6950,6950,0
20231127,105700,148684800,6950,6950,6950,6950,0
20231127,105600,148684800,6950,6950,6950,6950,0
20231127,105500,148684800,6950,6950,6950,6950,442
20231127,105400,145612900,6950,6950,6950,6950,0
20231127,105300,145612900,6950,6950,6950,6950,0
20231127,105200,145612900,6950,6950,6950,6950,2
20231127,105100,145599000,6930,6930,6930,6930,384
20231127,105000,142937880,6950,6950,6950,6950,0
20231127,104900,142937880,6950,6950,6950,6950,0
20231127,104800,142937880,6950,6950,6950,6950,0
20231127,104700,142937880,6950,6940,6950,6940,36
20231127,104600,142688030,6940,6940,6940,6940,75
20231127,104500,142167530,6930,6920,6930,6920,463
20231127,104400,138959350,6920,6920,6920,6920,68
20231127,104300,138488790,6930,6910,6930,6910,94
20231127,104200,137839170,6920,6930,6930,6920,4145
20231127,104100,109150670,6950,6930,6950,6930,11
20231127,104000,109074360,6930,6930,6930,6930,647
20231127,103900,104590650,6950,6950,6950,6950,58
20231127,103800,104187550,6950,6950,6950,6950,0
20231127,103700,104187550,6950,6950,6950,6950,0
20231127,103600,104187550,6950,6950,6950,6950,0
20231127,103500,104187550,6950,6950,6950,6950,441
20231127,103400,101122600,6950,6940,6950,6940,3
20231127,103300,101101760,6940,6940,6940,6940,10
20231127,103200,101032360,6950,6950,6950,6950,0
20231127,103100,101032360,6950,6950,6950,6950,0
20231127,103000,101032360,6950,6940,6950,6940,666
20231127,102900,96410280,6950,6950,6950,6950,0
20231127,102800,96410280,6950,6950,6950,6950,0
20231127,102700,96410280,6950,6950,6950,6950,2
20231127,102600,96396380,6950,6950,6950,6950,3
20231127,102500,96375530,6940,6970,6970,6940,541
20231127,102400,92607760,6970,6970,6970,6970,0
20231127,102300,92607760,6970,6960,6970,6940,797
20231127,102200,87067680,6970,6970,6970,6970,0
20231127,102100,87067680,6970,6970,6970,6970,0
20231127,102000,87067680,6970,6970,6970,6970,0
20231127,101900,87067680,6970,6970,6970,6970,0
20231127,101800,87067680,6970,6970,6970,6970,1
20231127,101700,87060710,6970,6970,6970,6970,0
20231127,101600,87060710,6970,6970,6970,6970,0
20231127,101500,87060710,6970,6960,6970,6960,446
20231127,101400,83956500,6950,6950,6950,6950,0
20231127,101300,83956500,6950,6950,6950,6950,0
20231127,101200,83956500,6950,6950,6950,6950,1
20231127,101100,83949550,6970,6950,6970,6920,249
20231127,101000,82226180,6970,6970,6970,6970,0
20231127,100900,82226180,6970,6970,6970,6970,0
20231127,100800,82226180,6970,6970,6970,6970,0
20231127,100700,82226180,6970,6970,6970,6970,0
20231127,100600,82226180,6970,6970,6970,6970,0
20231127,100500,82226180,6970,6950,6970,6940,443
20231127,100400,79144360,6950,6950,6950,6950,0
20231127,100300,79144360,6950,6950,6950,6950,5
20231127,100200,79109610,6930,6930,6930,6930,1474
20231127,100100,68894790,6950,6950,6950,6950,1
20231127,100000,68887840,6950,6950,6950,6950,0
20231127,095900,68887840,6950,6940,6950,6940,588
20231127,095800,64807060,6950,6950,6950,6950,0
20231127,095700,64807060,6950,6950,6950,6950,442
20231127,095600,61735160,6970,6970,6970,6970,0
20231127,095500,61735160,6970,6970,6970,6970,103
20231127,095400,61017250,6940,6940,6940,6940,0
20231127,095300,61017250,6940,6940,6940,6940,423
20231127,095200,58081630,6970,6970,6970,6970,0
20231127,095100,58081630,6970,6970,6970,6970,0
20231127,095000,58081630,6970,6970,6970,6970,0
20231127,094900,58081630,6970,6970,6970,6970,0
20231127,094800,58081630,6970,6970,6970,6970,0
20231127,094700,58081630,6970,6970,6970,6970,5
20231127,094600,58046780,6940,6940,6940,6940,1
20231127,094500,58039840,6970,6970,6970,6970,441
20231127,094400,54966070,6960,6960,6960,6960,122
20231127,094300,54116950,6960,6960,6970,6960,122
20231127,094200,53266820,6960,6960,6960,6960,58
20231127,094100,52863140,6960,6940,6960,6940,20
20231127,094000,52724240,6940,6940,6940,6940,27
20231127,093900,52536860,6970,6970,6970,6970,0
20231127,093800,52536860,6970,6970,6970,6970,144
20231127,093700,51533180,6970,6970,6970,6970,0
20231127,093600,51533180,6970,6970,6970,6970,7
20231127,093500,51484390,6940,6940,6940,6940,19
20231127,093400,51352530,6930,6930,6930,6930,746
20231127,093300,46182750,6970,6950,6970,6930,1216
20231127,093200,37737630,6940,6980,6980,6940,2269
20231127,093100,21954840,6990,6990,6990,6990,0
20231127,093000,21954840,6990,6990,6990,6990,0
20231127,092900,21954840,6990,6990,6990,6990,622
20231127,092800,17607060,6990,6990,6990,6990,6
20231127,092700,17565120,6990,6990,6990,6990,0
20231127,092600,17565120,6990,6990,6990,6990,441
20231127,092500,14482530,6990,6990,6990,6990,441
20231127,092400,11399940,6990,6960,6990,6960,7
20231127,092300,11351040,6990,6990,6990,6990,0
20231127,092200,11351040,6990,6980,6990,6980,7
20231127,092100,11302150,6990,6990,6990,6990,0
20231127,092000,11302150,6990,6980,6990,6980,50
20231127,091900,10953070,6980,6980,6980,6980,0
20231127,091800,10953070,6980,6980,6980,6980,9
20231127,091700,10890250,6950,6950,6950,6950,192
20231127,091600,9555850,6980,6980,6980,6980,0
20231127,091500,9555850,6980,6940,6980,6940,448
20231127,091400,6443630,6940,6940,6940,6940,0
20231127,091300,6443630,6940,6940,6940,6940,11
20231127,091200,6367290,6940,6900,6940,6900,100
20231127,091100,5675090,6920,6920,6920,6920,50
20231127,091000,5329090,6920,6910,6920,6910,7
20231127,090900,5280700,6900,6910,6920,6900,166
20231127,090800,4135100,6930,6930,6930,6930,0
20231127,090700,4135100,6930,6930,6930,6930,5
20231127,090600,4100450,6920,6930,6930,6920,442
20231127,090500,1041790,6920,6920,6920,6920,1
20231127,090400,1034870,6910,6930,6930,6910,3
20231127,090300,1014100,6920,6920,6920,6920,8
20231127,090200,958740,6940,6940,6940,6940,2
20231127,090100,944860,6940,6940,6940,6940,0
20231127,090000,944860,6940,7010,7010,6940,135