KissMeData/037270/min/candle-20241127.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241127,192600,33671680065,5040,5040,5040,5040,69054
20241127,192500,33671680065,5040,5040,5040,5040,0
20241127,192400,33671680065,5040,5040,5040,5040,0
20241127,192300,33671680065,5040,5040,5040,5040,0
20241127,192200,33671680065,5040,5040,5040,5040,0
20241127,192100,33671680065,5040,5040,5040,5040,0
20241127,192000,33671680065,5040,5040,5040,5040,0
20241127,191900,33671680065,5040,5040,5040,5040,0
20241127,191800,33671680065,5040,5040,5040,5040,0
20241127,191700,33671680065,5040,5040,5040,5040,0
20241127,191600,33671680065,5040,5040,5040,5040,0
20241127,191500,33671680065,5040,5040,5040,5040,0
20241127,191400,33671680065,5040,5040,5040,5040,0
20241127,191300,33671680065,5040,5040,5040,5040,0
20241127,191200,33671680065,5040,5040,5040,5040,0
20241127,191100,33671680065,5040,5040,5040,5040,0
20241127,191000,33671680065,5040,5040,5040,5040,0
20241127,190900,33671680065,5040,5040,5040,5040,0
20241127,190800,33671680065,5040,5040,5040,5040,0
20241127,190700,33671680065,5040,5040,5040,5040,0
20241127,190600,33671680065,5040,5040,5040,5040,0
20241127,190500,33671680065,5040,5040,5040,5040,0
20241127,190400,33671680065,5040,5040,5040,5040,0
20241127,190300,33671680065,5040,5040,5040,5040,0
20241127,190200,33671680065,5040,5040,5040,5040,0
20241127,190100,33671680065,5040,5040,5040,5040,0
20241127,190000,33671680065,5040,5040,5040,5040,0
20241127,185900,33671680065,5040,5040,5040,5040,0
20241127,185800,33671680065,5040,5040,5040,5040,0
20241127,185700,33671680065,5040,5040,5040,5040,0
20241127,185600,33671680065,5040,5040,5040,5040,69054
20241127,185500,33671680065,5040,5040,5040,5040,0
20241127,185400,33671680065,5040,5040,5040,5040,0
20241127,185300,33671680065,5040,5040,5040,5040,0
20241127,185200,33671680065,5040,5040,5040,5040,0
20241127,185100,33671680065,5040,5040,5040,5040,0
20241127,185000,33671680065,5040,5040,5040,5040,0
20241127,184900,33671680065,5040,5040,5040,5040,0
20241127,184800,33671680065,5040,5040,5040,5040,0
20241127,184700,33671680065,5040,5040,5040,5040,0
20241127,184600,33671680065,5040,5040,5040,5040,0
20241127,184500,33671680065,5040,5040,5040,5040,0
20241127,184400,33671680065,5040,5040,5040,5040,0
20241127,184300,33671680065,5040,5040,5040,5040,0
20241127,184200,33671680065,5040,5040,5040,5040,0
20241127,184100,33671680065,5040,5040,5040,5040,0
20241127,184000,33671680065,5040,5040,5040,5040,0
20241127,183900,33671680065,5040,5040,5040,5040,0
20241127,183800,33671680065,5040,5040,5040,5040,0
20241127,183700,33671680065,5040,5040,5040,5040,0
20241127,183600,33671680065,5040,5040,5040,5040,0
20241127,183500,33671680065,5040,5040,5040,5040,0
20241127,183400,33671680065,5040,5040,5040,5040,0
20241127,183300,33671680065,5040,5040,5040,5040,0
20241127,183200,33671680065,5040,5040,5040,5040,0
20241127,183100,33671680065,5040,5040,5040,5040,0
20241127,183000,33671680065,5040,5040,5040,5040,0
20241127,182900,33671680065,5040,5040,5040,5040,0
20241127,182800,33671680065,5040,5040,5040,5040,0
20241127,182700,33671680065,5040,5040,5040,5040,0
20241127,182600,33671680065,5040,5040,5040,5040,69054
20241127,182500,33671680065,5040,5040,5040,5040,0
20241127,182400,33671680065,5040,5040,5040,5040,0
20241127,182300,33671680065,5040,5040,5040,5040,0
20241127,182200,33671680065,5040,5040,5040,5040,0
20241127,182100,33671680065,5040,5040,5040,5040,0
20241127,182000,33671680065,5040,5040,5040,5040,0
20241127,181900,33671680065,5040,5040,5040,5040,0
20241127,181800,33671680065,5040,5040,5040,5040,0
20241127,181700,33671680065,5040,5040,5040,5040,0
20241127,181600,33671680065,5040,5040,5040,5040,0
20241127,181500,33671680065,5040,5040,5040,5040,0
20241127,181400,33671680065,5040,5040,5040,5040,0
20241127,181300,33671680065,5040,5040,5040,5040,0
20241127,181200,33671680065,5040,5040,5040,5040,0
20241127,181100,33671680065,5040,5040,5040,5040,0
20241127,181000,33671680065,5040,5040,5040,5040,0
20241127,180900,33671680065,5040,5040,5040,5040,0
20241127,180800,33671680065,5040,5040,5040,5040,0
20241127,180700,33671680065,5040,5040,5040,5040,0
20241127,180600,33671680065,5040,5040,5040,5040,0
20241127,180500,33671680065,5040,5040,5040,5040,0
20241127,180400,33671680065,5040,5040,5040,5040,0
20241127,180300,33671680065,5040,5040,5040,5040,0
20241127,180200,33671680065,5040,5040,5040,5040,0
20241127,180100,33671680065,5040,5040,5040,5040,0
20241127,180000,33671680065,5040,5040,5040,5040,0
20241127,175900,33671680065,5040,5040,5040,5040,0
20241127,175800,33671680065,5040,5040,5040,5040,0
20241127,175700,33671680065,5040,5040,5040,5040,0
20241127,175600,33671680065,5040,5040,5040,5040,69054
20241127,175500,33671680065,5040,5040,5040,5040,0
20241127,175400,33671680065,5040,5040,5040,5040,0
20241127,175300,33671680065,5040,5040,5040,5040,0
20241127,175200,33671680065,5040,5040,5040,5040,0
20241127,175100,33671680065,5040,5040,5040,5040,0
20241127,175000,33671680065,5040,5040,5040,5040,0
20241127,174900,33671680065,5040,5040,5040,5040,0
20241127,174800,33671680065,5040,5040,5040,5040,0
20241127,174700,33671680065,5040,5040,5040,5040,0
20241127,174600,33671680065,5040,5040,5040,5040,0
20241127,174500,33671680065,5040,5040,5040,5040,0
20241127,174400,33671680065,5040,5040,5040,5040,0
20241127,174300,33671680065,5040,5040,5040,5040,0
20241127,174200,33671680065,5040,5040,5040,5040,0
20241127,174100,33671680065,5040,5040,5040,5040,0
20241127,174000,33671680065,5040,5040,5040,5040,0
20241127,173900,33671680065,5040,5040,5040,5040,0
20241127,173800,33671680065,5040,5040,5040,5040,0
20241127,173700,33671680065,5040,5040,5040,5040,0
20241127,173600,33671680065,5040,5040,5040,5040,0
20241127,173500,33671680065,5040,5040,5040,5040,0
20241127,173400,33671680065,5040,5040,5040,5040,0
20241127,173300,33671680065,5040,5040,5040,5040,0
20241127,173200,33671680065,5040,5040,5040,5040,0
20241127,173100,33671680065,5040,5040,5040,5040,0
20241127,173000,33671680065,5040,5040,5040,5040,0
20241127,172900,33671680065,5040,5040,5040,5040,0
20241127,172800,33671680065,5040,5040,5040,5040,0
20241127,172700,33671680065,5040,5040,5040,5040,0
20241127,172600,33671680065,5040,5040,5040,5040,69054
20241127,172500,33671680065,5040,5040,5040,5040,0
20241127,172400,33671680065,5040,5040,5040,5040,0
20241127,172300,33671680065,5040,5040,5040,5040,0
20241127,172200,33671680065,5040,5040,5040,5040,0
20241127,172100,33671680065,5040,5040,5040,5040,0
20241127,172000,33671680065,5040,5040,5040,5040,0
20241127,171900,33671680065,5040,5040,5040,5040,0
20241127,171800,33671680065,5040,5040,5040,5040,0
20241127,171700,33671680065,5040,5040,5040,5040,0
20241127,171600,33671680065,5040,5040,5040,5040,0
20241127,171500,33671680065,5040,5040,5040,5040,0
20241127,171400,33671680065,5040,5040,5040,5040,0
20241127,171300,33671680065,5040,5040,5040,5040,0
20241127,171200,33671680065,5040,5040,5040,5040,0
20241127,171100,33671680065,5040,5040,5040,5040,0
20241127,171000,33671680065,5040,5040,5040,5040,0
20241127,170900,33671680065,5040,5040,5040,5040,0
20241127,170800,33671680065,5040,5040,5040,5040,0
20241127,170700,33671680065,5040,5040,5040,5040,0
20241127,170600,33671680065,5040,5040,5040,5040,0
20241127,170500,33671680065,5040,5040,5040,5040,0
20241127,170400,33671680065,5040,5040,5040,5040,0
20241127,170300,33671680065,5040,5040,5040,5040,0
20241127,170200,33671680065,5040,5040,5040,5040,0
20241127,170100,33671680065,5040,5040,5040,5040,0
20241127,170000,33671680065,5040,5040,5040,5040,0
20241127,165900,33671680065,5040,5040,5040,5040,0
20241127,165800,33671680065,5040,5040,5040,5040,0
20241127,165700,33671680065,5040,5040,5040,5040,0
20241127,165600,33671680065,5040,5040,5040,5040,69054
20241127,165500,33671680065,5040,5040,5040,5040,0
20241127,165400,33671680065,5040,5040,5040,5040,0
20241127,165300,33671680065,5040,5040,5040,5040,0
20241127,165200,33671680065,5040,5040,5040,5040,0
20241127,165100,33671680065,5040,5040,5040,5040,0
20241127,165000,33671680065,5040,5040,5040,5040,0
20241127,164900,33671680065,5040,5040,5040,5040,0
20241127,164800,33671680065,5040,5040,5040,5040,0
20241127,164700,33671680065,5040,5040,5040,5040,0
20241127,164600,33671680065,5040,5040,5040,5040,0
20241127,164500,33671680065,5040,5040,5040,5040,0
20241127,164400,33671680065,5040,5040,5040,5040,0
20241127,164300,33671680065,5040,5040,5040,5040,0
20241127,164200,33671680065,5040,5040,5040,5040,0
20241127,164100,33671680065,5040,5040,5040,5040,0
20241127,164000,33671680065,5040,5040,5040,5040,0
20241127,163900,33671680065,5040,5040,5040,5040,0
20241127,163800,33671680065,5040,5040,5040,5040,0
20241127,163700,33671680065,5040,5040,5040,5040,0
20241127,163600,33671680065,5040,5040,5040,5040,0
20241127,163500,33671680065,5040,5040,5040,5040,0
20241127,163400,33671680065,5040,5040,5040,5040,0
20241127,163300,33671680065,5040,5040,5040,5040,0
20241127,163200,33671680065,5040,5040,5040,5040,0
20241127,163100,33671680065,5040,5040,5040,5040,0
20241127,163000,33671680065,5040,5040,5040,5040,0
20241127,162900,33671680065,5040,5040,5040,5040,0
20241127,162800,33671680065,5040,5040,5040,5040,0
20241127,162700,33671680065,5040,5040,5040,5040,0
20241127,162600,33671680065,5040,5040,5040,5040,69054
20241127,162500,33671680065,5040,5040,5040,5040,0
20241127,162400,33671680065,5040,5040,5040,5040,0
20241127,162300,33671680065,5040,5040,5040,5040,0
20241127,162200,33671680065,5040,5040,5040,5040,0
20241127,162100,33671680065,5040,5040,5040,5040,0
20241127,162000,33671680065,5040,5040,5040,5040,0
20241127,161900,33671680065,5040,5040,5040,5040,0
20241127,161800,33671680065,5040,5040,5040,5040,0
20241127,161700,33671680065,5040,5040,5040,5040,0
20241127,161600,33671680065,5040,5040,5040,5040,0
20241127,161500,33671680065,5040,5040,5040,5040,0
20241127,161400,33671680065,5040,5040,5040,5040,0
20241127,161300,33671680065,5040,5040,5040,5040,0
20241127,161200,33671680065,5040,5040,5040,5040,0
20241127,161100,33671680065,5040,5040,5040,5040,0
20241127,161000,33671680065,5040,5040,5040,5040,0
20241127,160900,33671680065,5040,5040,5040,5040,0
20241127,160800,33671680065,5040,5040,5040,5040,0
20241127,160700,33671680065,5040,5040,5040,5040,0
20241127,160600,33671680065,5040,5040,5040,5040,0
20241127,160500,33671680065,5040,5040,5040,5040,0
20241127,160400,33671680065,5040,5040,5040,5040,0
20241127,160300,33671680065,5040,5040,5040,5040,0
20241127,160200,33671680065,5040,5040,5040,5040,0
20241127,160100,33671680065,5040,5040,5040,5040,0
20241127,160000,33671680065,5040,5040,5040,5040,0
20241127,155900,33671680065,5040,5040,5040,5040,0
20241127,155800,33671680065,5040,5040,5040,5040,0
20241127,155700,33671680065,5040,5040,5040,5040,0
20241127,155600,33671680065,5040,5040,5040,5040,69054
20241127,155500,33671680065,5040,5040,5040,5040,0
20241127,155400,33671680065,5040,5040,5040,5040,0
20241127,155300,33671680065,5040,5040,5040,5040,0
20241127,155200,33671680065,5040,5040,5040,5040,0
20241127,155100,33671680065,5040,5040,5040,5040,0
20241127,155000,33671680065,5040,5040,5040,5040,0
20241127,154900,33671680065,5040,5040,5040,5040,0
20241127,154800,33671680065,5040,5040,5040,5040,0
20241127,154700,33671680065,5040,5040,5040,5040,0
20241127,154600,33671680065,5040,5040,5040,5040,0
20241127,154500,33671680065,5040,5040,5040,5040,0
20241127,154400,33671680065,5040,5040,5040,5040,0
20241127,154300,33671680065,5040,5040,5040,5040,0
20241127,154200,33671680065,5040,5040,5040,5040,0
20241127,154100,33671680065,5040,5040,5040,5040,0
20241127,154000,33671680065,5040,5040,5040,5040,0
20241127,153900,33671680065,5040,5040,5040,5040,0
20241127,153800,33671680065,5040,5040,5040,5040,0
20241127,153700,33671680065,5040,5040,5040,5040,0
20241127,153600,33671680065,5040,5040,5040,5040,0
20241127,153500,33671680065,5040,5040,5040,5040,0
20241127,153400,33671680065,5040,5040,5040,5040,0
20241127,153300,33671680065,5040,5040,5040,5040,0
20241127,153200,33671680065,5040,5040,5040,5040,0
20241127,153100,33671680065,5040,5040,5040,5040,0
20241127,153000,33671680065,5040,5040,5040,5040,69054
20241127,152900,33323647905,5020,5020,5020,5020,0
20241127,152800,33323647905,5020,5020,5020,5020,0
20241127,152700,33323647905,5020,5020,5020,5020,0
20241127,152600,33323647905,5020,5020,5020,5020,0
20241127,152500,33323647905,5020,5020,5020,5020,0
20241127,152400,33323647905,5020,5020,5020,5020,0
20241127,152300,33323647905,5020,5020,5020,5020,0
20241127,152200,33323647905,5020,5020,5020,5020,0
20241127,152100,33323647905,5020,5020,5020,5020,0
20241127,152000,33323647905,5020,5020,5020,5020,0
20241127,151900,33323647905,5020,5040,5060,5010,86076
20241127,151800,32890163135,5040,5080,5080,5040,81667
20241127,151700,32476705235,5080,5110,5110,5070,41961
20241127,151600,32263154845,5110,5090,5110,5090,16175
20241127,151500,32180673065,5090,5120,5120,5090,49474
20241127,151400,31928379365,5120,5120,5120,5110,14915
20241127,151300,31852062275,5120,5110,5130,5100,34008
20241127,151200,31677839135,5110,5110,5130,5100,66169
20241127,151100,31338931905,5110,5090,5110,5090,39409
20241127,151000,31137907855,5100,5090,5100,5080,32338
20241127,150900,30973281055,5090,5090,5090,5080,8973
20241127,150800,30927629105,5090,5080,5090,5080,16380
20241127,150700,30844265685,5090,5080,5090,5080,13203
20241127,150600,30777184055,5080,5070,5080,5070,5962
20241127,150500,30746899855,5070,5080,5090,5070,8756
20241127,150400,30702430115,5080,5060,5080,5060,9492
20241127,150300,30654286695,5060,5070,5080,5050,12969
20241127,150200,30588644285,5060,5060,5070,5050,29590
20241127,150100,30439014535,5060,5080,5080,5050,17671
20241127,150000,30349592425,5070,5080,5080,5050,37839
20241127,145900,30158001695,5070,5070,5080,5070,9946
20241127,145800,30107547965,5070,5070,5080,5070,10721
20241127,145700,30053179715,5070,5070,5080,5060,6284
20241127,145600,30021331245,5070,5080,5080,5060,8556
20241127,145500,29977948385,5070,5070,5080,5060,12782
20241127,145400,29913133125,5070,5080,5090,5070,20885
20241127,145300,29807110035,5080,5080,5090,5060,13056
20241127,145200,29740883075,5090,5100,5100,5060,53640
20241127,145100,29468457665,5100,5110,5110,5100,9266
20241127,145000,29421175205,5110,5110,5110,5100,4093
20241127,144900,29400269125,5110,5100,5120,5090,17902
20241127,144800,29308912355,5100,5110,5110,5080,28368
20241127,144700,29164441605,5100,5110,5120,5090,18631
20241127,144600,29069405905,5110,5120,5120,5110,5066
20241127,144500,29043515475,5110,5110,5120,5100,10992
20241127,144400,28987364935,5120,5130,5130,5110,5305
20241127,144300,28960196865,5130,5100,5130,5100,26072
20241127,144200,28826690915,5100,5110,5120,5100,19193
20241127,144100,28728568245,5090,5090,5120,5090,20288
20241127,144000,28625105125,5090,5100,5110,5080,21586
20241127,143900,28515143555,5100,5100,5110,5100,22743
20241127,143800,28399151695,5100,5120,5120,5100,25066
20241127,143700,28271072285,5120,5120,5130,5100,23586
20241127,143600,28150419885,5120,5090,5120,5090,21009
20241127,143500,28043150185,5090,5110,5120,5090,17271
20241127,143400,27955062195,5120,5130,5140,5110,9740
20241127,143300,27905166335,5140,5120,5140,5100,66488
20241127,143200,27564305135,5110,5080,5120,5070,28114
20241127,143100,27420891735,5080,5110,5120,5080,69941
20241127,143000,27064351485,5110,5140,5140,5100,35985
20241127,142900,26880188835,5140,5130,5140,5120,53574
20241127,142800,26605181235,5130,5110,5150,5110,126452
20241127,142700,25955512845,5110,5140,5150,5090,130686
20241127,142600,25286129905,5140,5080,5150,5070,201423
20241127,142500,24255277805,5080,5080,5080,5070,12378
20241127,142400,24192501845,5080,5070,5080,5060,11976
20241127,142300,24131773705,5060,5070,5080,5060,20997
20241127,142200,24025319185,5070,5080,5080,5060,19788
20241127,142100,23924975845,5080,5090,5090,5070,18008
20241127,142000,23833479155,5090,5080,5100,5070,45201
20241127,141900,23603580855,5080,5080,5090,5070,18662
20241127,141800,23508759085,5080,5080,5100,5070,35915
20241127,141700,23326073485,5080,5050,5080,5050,10744
20241127,141600,23271670425,5060,5060,5070,5050,15267
20241127,141500,23194490905,5060,5070,5090,5060,26431
20241127,141400,23060385295,5070,5090,5090,5060,33972
20241127,141300,22888012525,5090,5080,5100,5070,48303
20241127,141200,22642323085,5070,5060,5080,5060,22711
20241127,141100,22527232815,5060,5060,5070,5050,25182
20241127,141000,22399679565,5070,5050,5080,5040,33237
20241127,140900,22231505535,5050,5020,5050,5020,23431
20241127,140800,22113354235,5030,5040,5040,5020,9509
20241127,140700,22065513585,5040,5040,5040,5030,7238
20241127,140600,22029058855,5040,5010,5040,5010,13589
20241127,140500,21960712255,5010,5030,5030,5010,11179
20241127,140400,21904568355,5020,5000,5020,5000,14765
20241127,140300,21830589635,5000,4995,5010,4980,13532
20241127,140200,21763053290,5000,5000,5010,4990,7873
20241127,140100,21723731125,5010,5010,5010,4985,18274
20241127,140000,21632456150,4990,5010,5010,4990,10548
20241127,135900,21579745070,4995,5010,5020,4990,14382
20241127,135800,21507798065,5010,5010,5020,5000,8717
20241127,135700,21464139265,5010,5000,5020,4995,12875
20241127,135600,21399615365,5000,5010,5020,4940,102594
20241127,135500,20888744055,5010,5010,5030,5010,14570
20241127,135400,20815682855,5010,5020,5030,5010,9872
20241127,135300,20766125475,5020,5040,5040,5020,27051
20241127,135200,20630066635,5040,5010,5050,5010,35849
20241127,135100,20449664295,5000,5050,5050,5000,57298
20241127,135000,20162038355,5040,5050,5050,5030,18304
20241127,134900,20069691155,5040,5030,5040,5020,35397
20241127,134800,19891556025,5040,5040,5050,5020,32118
20241127,134700,19729913235,5050,5020,5050,5000,98772
20241127,134600,19233625885,5020,5120,5120,5010,218557
20241127,134500,18126881535,5120,5050,5140,5050,339318
20241127,134400,16396111005,5050,5040,5060,5010,103679
20241127,134300,15873229335,5040,4975,5050,4965,129220
20241127,134200,15223782985,4975,4980,5000,4960,37643
20241127,134100,15036520205,4990,4970,5030,4965,161701
20241127,134000,14229223385,4970,4970,4975,4965,12378
20241127,133900,14167713345,4970,4950,4970,4950,14765
20241127,133800,14094425610,4950,4945,4950,4940,8055
20241127,133700,14054577585,4945,4940,4945,4935,2343
20241127,133600,14042997205,4945,4955,4960,4945,2702
20241127,133500,14029616465,4960,4940,4960,4930,12103
20241127,133400,13969734535,4930,4935,4945,4930,6295
20241127,133300,13938652765,4925,4930,4930,4925,3831
20241127,133200,13919781925,4930,4930,4930,4925,286
20241127,133100,13918372185,4930,4935,4940,4925,3203
20241127,133000,13902566025,4930,4925,4930,4925,5217
20241127,132900,13876862755,4925,4935,4935,4925,3070
20241127,132800,13861728615,4930,4925,4930,4925,1728
20241127,132700,13853213840,4925,4930,4935,4925,1181
20241127,132600,13847390585,4935,4920,4935,4920,3066
20241127,132500,13832295990,4920,4925,4925,4920,479
20241127,132400,13829937445,4925,4925,4925,4920,1522
20241127,132300,13822448345,4920,4920,4925,4920,5485
20241127,132200,13795461620,4920,4925,4925,4920,722
20241127,132100,13791908145,4920,4920,4920,4920,1926
20241127,132000,13782432225,4925,4920,4925,4920,3773
20241127,131900,13763861885,4920,4925,4925,4920,2272
20241127,131800,13752678640,4920,4930,4930,4920,2690
20241127,131700,13739432960,4925,4920,4925,4920,2553
20241127,131600,13726861935,4925,4920,4925,4920,1006
20241127,131500,13721907475,4930,4915,4930,4915,887
20241127,131400,13717537830,4915,4915,4920,4915,1681
20241127,131300,13709272495,4915,4920,4920,4910,4558
20241127,131200,13686873325,4920,4910,4920,4910,4526
20241127,131100,13664638810,4920,4915,4920,4910,6429
20241127,131000,13633037830,4920,4925,4925,4915,3291
20241127,130900,13616845315,4925,4930,4930,4925,2282
20241127,130800,13605606000,4930,4930,4935,4925,2650
20241127,130700,13592542365,4930,4935,4935,4930,1514
20241127,130600,13585076610,4935,4940,4940,4930,1527
20241127,130500,13577539395,4940,4940,4945,4940,228
20241127,130400,13576412820,4940,4940,4940,4925,2614
20241127,130300,13563513395,4940,4940,4940,4930,1842
20241127,130200,13554427295,4940,4940,4940,4930,3292
20241127,130100,13538178585,4940,4940,4945,4940,2438
20241127,130000,13526133805,4935,4945,4950,4935,4468
20241127,125900,13504049090,4945,4960,4960,4945,6468
20241127,125800,13472023605,4960,4960,4960,4955,3574
20241127,125700,13454306110,4960,4965,4970,4955,12742
20241127,125600,13391080090,4970,4970,4975,4965,13313
20241127,125500,13324918590,4970,4960,4970,4955,15207
20241127,125400,13249456570,4960,4940,4960,4935,13071
20241127,125300,13184733890,4940,4940,4940,4930,1698
20241127,125200,13176354145,4940,4940,4940,4930,3236
20241127,125100,13160379975,4935,4940,4940,4930,1846
20241127,125000,13151272970,4940,4940,4940,4925,566
20241127,124900,13148481760,4935,4935,4940,4920,7468
20241127,124800,13111707440,4940,4945,4945,4930,2260
20241127,124700,13100547595,4945,4945,4950,4930,1131
20241127,124600,13094954920,4945,4925,4945,4925,1835
20241127,124500,13085913950,4920,4925,4940,4920,2249
20241127,124400,13074841420,4925,4930,4940,4920,1129
20241127,124300,13069281965,4930,4915,4930,4915,2385
20241127,124200,13057540260,4915,4920,4920,4915,2003
20241127,124100,13047686025,4920,4935,4940,4920,11191
20241127,124000,12992553405,4940,4945,4945,4940,3307
20241127,123900,12976210035,4955,4955,4955,4945,6480
20241127,123800,12944137525,4960,4950,4960,4940,6328
20241127,123700,12912801655,4950,4940,4950,4935,3385
20241127,123600,12896077930,4940,4930,4940,4930,2713
20241127,123500,12882688280,4935,4930,4935,4930,1936
20241127,123400,12873142150,4930,4935,4935,4930,2836
20241127,123300,12859159085,4930,4930,4935,4930,2176
20241127,123200,12848428280,4935,4930,4935,4930,1250
20241127,123100,12842262595,4935,4950,4950,4930,3090
20241127,123000,12827026215,4925,4950,4955,4920,10567
20241127,122900,12774860845,4950,4955,4955,4950,2247
20241127,122800,12763736135,4955,4960,4960,4955,10587
20241127,122700,12711267980,4960,4955,4960,4955,1971
20241127,122600,12701494590,4955,4950,4960,4950,16950
20241127,122500,12617500730,4945,4945,4950,4940,7333
20241127,122400,12581233595,4950,4950,4950,4945,1802
20241127,122300,12572319530,4950,4940,4950,4935,3932
20241127,122200,12552879770,4940,4945,4945,4940,3825
20241127,122100,12533980095,4945,4945,4945,4940,2680
20241127,122000,12520731785,4945,4940,4945,4940,4371
20241127,121900,12499120060,4940,4935,4940,4935,4187
20241127,121800,12478448200,4935,4935,4935,4935,361
20241127,121700,12476666665,4935,4920,4940,4920,11004
20241127,121600,12422375700,4920,4910,4925,4910,4575
20241127,121500,12399868185,4910,4930,4930,4910,8513
20241127,121400,12357989405,4930,4930,4935,4925,3417
20241127,121300,12341145705,4930,4930,4930,4925,891
20241127,121200,12336754190,4930,4940,4940,4930,3852
20241127,121100,12317753315,4940,4940,4945,4940,3932
20241127,121000,12298328715,4950,4940,4950,4935,7093
20241127,120900,12263253365,4940,4940,4940,4935,1153
20241127,120800,12257560215,4940,4940,4940,4930,7555
20241127,120700,12220241525,4930,4925,4930,4925,2932
20241127,120600,12205793220,4925,4920,4930,4920,2331
20241127,120500,12194313295,4925,4925,4930,4920,4940
20241127,120400,12169990450,4930,4940,4945,4930,5207
20241127,120300,12144299965,4945,4940,4945,4935,1770
20241127,120200,12135556420,4940,4945,4945,4935,2828
20241127,120100,12121588655,4945,4945,4950,4940,4496
20241127,120000,12099368270,4945,4945,4945,4940,822
20241127,115900,12095304115,4945,4950,4950,4940,3837
20241127,115800,12076337005,4950,4930,4950,4930,3584
20241127,115700,12058606305,4930,4930,4940,4915,11978
20241127,115600,11999623550,4920,4945,4945,4920,7297
20241127,115500,11963650650,4945,4960,4965,4940,13335
20241127,115400,11897636905,4960,4960,4975,4960,31693
20241127,115300,11740174540,4965,4965,4965,4960,11405
20241127,115200,11683590755,4965,4955,4970,4955,41451
20241127,115100,11477880565,4955,4950,4955,4945,4090
20241127,115000,11457633415,4945,4945,4955,4945,8226
20241127,114900,11416913125,4945,4945,4950,4940,6277
20241127,114800,11385885355,4945,4940,4955,4940,28920
20241127,114700,11242806650,4940,4930,4940,4925,11446
20241127,114600,11186351640,4935,4920,4935,4920,11036
20241127,114500,11131980335,4920,4925,4925,4920,4506
20241127,114400,11109796520,4925,4920,4925,4920,9528
20241127,114300,11062907355,4920,4930,4930,4915,23107
20241127,114200,10949238015,4925,4945,4945,4920,33075
20241127,114100,10785978385,4945,4925,4950,4925,48171
20241127,114000,10547883110,4925,4920,4925,4920,8507
20241127,113900,10506014065,4920,4930,4940,4920,34027
20241127,113800,10338244460,4930,4910,4930,4905,19810
20241127,113700,10240857665,4910,4905,4910,4905,2582
20241127,113600,10228186850,4900,4885,4900,4880,11787
20241127,113500,10170526375,4885,4890,4895,4885,4244
20241127,113400,10149778775,4895,4895,4895,4890,2242
20241127,113300,10138806760,4895,4895,4895,4890,2018
20241127,113200,10128934555,4895,4900,4900,4895,5243
20241127,113100,10103267315,4900,4895,4900,4875,12449
20241127,113000,10042378550,4880,4885,4895,4875,16654
20241127,112900,9961049025,4885,4880,4885,4880,4011
20241127,112800,9941464365,4880,4880,4885,4875,9461
20241127,112700,9895286315,4880,4870,4885,4865,16068
20241127,112600,9816928265,4870,4870,4875,4865,6036
20241127,112500,9787527560,4870,4860,4870,4860,9155
20241127,112400,9742973415,4865,4860,4865,4860,12394
20241127,112300,9682701475,4865,4845,4865,4845,20101
20241127,112200,9585096325,4845,4850,4855,4845,2947
20241127,112100,9570799335,4850,4845,4855,4845,2435
20241127,112000,9558989785,4845,4845,4850,4825,12355
20241127,111900,9499198910,4850,4825,4850,4820,19627
20241127,111800,9404163510,4825,4830,4830,4825,613
20241127,111700,9401205250,4830,4825,4830,4820,595
20241127,111600,9398334155,4825,4825,4825,4820,874
20241127,111500,9394120410,4820,4825,4825,4820,1152
20241127,111400,9388567530,4825,4805,4825,4805,2823
20241127,111300,9374973380,4805,4815,4820,4805,1308
20241127,111200,9368677765,4815,4815,4815,4810,2670
20241127,111100,9355833295,4815,4820,4820,4810,1190
20241127,111000,9350105295,4820,4820,4825,4810,3767
20241127,110900,9331975260,4820,4810,4820,4810,384
20241127,110800,9330124750,4810,4805,4820,4805,911
20241127,110700,9325740345,4810,4810,4810,4810,2200
20241127,110600,9315158345,4810,4805,4810,4805,1203
20241127,110500,9309377835,4805,4800,4810,4800,8847
20241127,110400,9266904185,4800,4815,4815,4800,8874
20241127,110300,9224228220,4815,4825,4825,4815,6384
20241127,110200,9193467240,4820,4830,4830,4820,1765
20241127,110100,9184957570,4830,4830,4830,4820,4686
20241127,110000,9162341810,4830,4835,4835,4820,7316
20241127,105900,9127010835,4835,4845,4845,4835,11628
20241127,105800,9070727425,4840,4845,4850,4840,2778
20241127,105700,9057272440,4845,4840,4850,4840,2753
20241127,105600,9043935525,4840,4840,4840,4835,3961
20241127,105500,9024775910,4840,4840,4845,4835,1368
20241127,105400,9018154815,4845,4840,4845,4840,3691
20241127,105300,9000274935,4840,4850,4850,4840,4159
20241127,105200,8980104915,4850,4830,4850,4830,7839
20241127,105100,8942169295,4830,4835,4840,4830,1667
20241127,105000,8934113005,4835,4835,4840,4825,4061
20241127,104900,8914483615,4840,4845,4845,4840,3473
20241127,104800,8897668820,4850,4840,4850,4840,1018
20241127,104700,8892739570,4840,4855,4860,4840,16486
20241127,104600,8812768465,4860,4855,4860,4855,1951
20241127,104500,8803294750,4850,4845,4855,4845,8492
20241127,104400,8762098570,4845,4845,4850,4835,9030
20241127,104300,8718318875,4840,4830,4845,4830,735
20241127,104200,8714760980,4825,4820,4845,4820,29694
20241127,104100,8571099110,4820,4830,4835,4820,5328
20241127,104000,8545373175,4830,4825,4830,4810,1046
20241127,103900,8540337165,4830,4815,4830,4810,8258
20241127,103800,8500523720,4820,4815,4825,4810,111
20241127,103700,8499988590,4805,4820,4820,4805,6854
20241127,103600,8467020495,4820,4820,4830,4810,2140
20241127,103500,8456697755,4820,4805,4820,4795,5360
20241127,103400,8430973580,4815,4835,4835,4805,6278
20241127,103300,8400739160,4835,4830,4835,4820,5970
20241127,103200,8371891625,4830,4805,4830,4805,5078
20241127,103100,8347435170,4805,4810,4810,4800,2841
20241127,103000,8333786360,4810,4800,4810,4790,9942
20241127,102900,8286062600,4800,4805,4810,4795,36719
20241127,102800,8109870555,4805,4810,4810,4805,2087
20241127,102700,8099842305,4805,4820,4820,4805,10397
20241127,102600,8049824325,4820,4825,4830,4815,5871
20241127,102500,8021536960,4830,4820,4830,4820,1851
20241127,102400,8012613750,4820,4815,4825,4810,3910
20241127,102300,7993777225,4815,4815,4815,4810,12292
20241127,102200,7934635640,4815,4830,4830,4815,4683
20241127,102100,7912063470,4830,4835,4840,4830,5134
20241127,102000,7887243780,4835,4845,4845,4830,6011
20241127,101900,7858146100,4845,4825,4850,4820,18813
20241127,101800,7767180105,4825,4835,4840,4825,8452
20241127,101700,7726327665,4840,4815,4845,4810,29014
20241127,101600,7586256215,4815,4815,4820,4805,7636
20241127,101500,7549496025,4815,4820,4830,4815,10634
20241127,101400,7498214395,4820,4820,4830,4810,7373
20241127,101300,7462660370,4805,4805,4825,4800,17885
20241127,101200,7376563855,4805,4795,4805,4790,11100
20241127,101100,7323307115,4770,4745,4795,4740,23577
20241127,101000,7210593145,4755,4745,4760,4735,6909
20241127,100900,7177837260,4745,4760,4760,4745,3482
20241127,100800,7161292250,4760,4765,4765,4755,7341
20241127,100700,7126341115,4770,4770,4770,4765,3653
20241127,100600,7108932360,4765,4765,4770,4760,2747
20241127,100500,7095846505,4760,4755,4765,4755,527
20241127,100400,7093339175,4755,4765,4765,4755,1362
20241127,100300,7086857725,4765,4750,4765,4745,5673
20241127,100200,7059897375,4750,4760,4760,4745,2242
20241127,100100,7049245775,4765,4775,4775,4755,8292
20241127,100000,7009728285,4775,4760,4775,4760,8628
20241127,095900,6968580820,4760,4770,4775,4760,2639
20241127,095800,6956011590,4760,4740,4770,4725,21219
20241127,095700,6855210730,4740,4720,4745,4715,15684
20241127,095600,6780857975,4720,4720,4720,4715,670
20241127,095500,6777696120,4720,4715,4725,4710,12231
20241127,095400,6719978010,4715,4715,4720,4710,2914
20241127,095300,6706244820,4710,4720,4720,4700,29159
20241127,095200,6569083415,4720,4710,4720,4705,4251
20241127,095100,6549061895,4705,4730,4730,4705,26542
20241127,095000,6423995880,4740,4725,4745,4715,13433
20241127,094900,6360524115,4715,4715,4725,4710,11895
20241127,094800,6304441365,4715,4730,4730,4710,9990
20241127,094700,6257334025,4730,4745,4745,4715,14623
20241127,094600,6188296125,4745,4755,4755,4725,8745
20241127,094500,6146873620,4755,4750,4755,4740,3465
20241127,094400,6130409860,4735,4735,4755,4735,13500
20241127,094300,6066336500,4740,4735,4740,4730,3876
20241127,094200,6047992415,4735,4720,4740,4720,7623
20241127,094100,6011931130,4720,4725,4730,4720,5116
20241127,094000,5987756020,4725,4725,4730,4720,6318
20241127,093900,5957908675,4720,4715,4725,4700,9212
20241127,093800,5914460020,4715,4700,4720,4690,52943
20241127,093700,5665789960,4700,4715,4715,4695,63422
20241127,093600,5367417430,4715,4725,4725,4710,22783
20241127,093500,5260035725,4725,4720,4725,4710,31757
20241127,093400,5110314935,4720,4735,4735,4710,75734
20241127,093300,4753002550,4735,4755,4760,4735,31675
20241127,093200,4602674275,4760,4760,4765,4755,11131
20241127,093100,4549699175,4765,4750,4770,4745,29010
20241127,093000,4411900940,4755,4780,4780,4750,24401
20241127,092900,4295748020,4775,4765,4780,4755,5629
20241127,092800,4268912010,4760,4765,4770,4755,48931
20241127,092700,4035980150,4765,4785,4790,4760,75806
20241127,092600,3674522270,4790,4780,4795,4780,23365
20241127,092500,3562623695,4780,4780,4785,4770,24961
20241127,092400,3443402670,4785,4800,4810,4780,32962
20241127,092300,3285524280,4800,4815,4815,4800,30992
20241127,092200,3136716615,4810,4810,4815,4800,32526
20241127,092100,2980287015,4815,4840,4860,4810,13049
20241127,092000,2917339480,4845,4860,4870,4845,13232
20241127,091900,2853031990,4855,4825,4870,4815,7290
20241127,091800,2817756180,4820,4835,4835,4810,12868
20241127,091700,2755754560,4825,4835,4840,4820,23995
20241127,091600,2639910465,4835,4865,4865,4835,23464
20241127,091500,2525983740,4870,4885,4895,4860,34103
20241127,091400,2359504160,4885,4870,4885,4870,20700
20241127,091300,2258528005,4865,4820,4870,4820,52373
20241127,091200,2005047475,4815,4785,4825,4780,13677
20241127,091100,1939381030,4785,4785,4795,4780,26181
20241127,091000,1814095350,4785,4795,4810,4780,29947
20241127,090900,1670609355,4800,4805,4815,4795,8459
20241127,090800,1630000555,4820,4840,4840,4805,17629
20241127,090700,1545071805,4825,4815,4840,4785,13796
20241127,090600,1478760020,4815,4830,4830,4785,48217
20241127,090500,1247137580,4820,4860,4860,4820,8745
20241127,090400,1204841545,4845,4825,4860,4825,12249
20241127,090300,1145549235,4835,4860,4885,4810,51223
20241127,090200,898387940,4885,4825,4890,4820,25246
20241127,090100,776002730,4810,4845,4845,4810,58015
20241127,090000,496201800,4845,4870,4870,4750,102650