KissMeData/059270/min/candle-20241127.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241127,194600,1082861870,5530,5530,5530,5530,3293
20241127,194500,1082861870,5530,5530,5530,5530,0
20241127,194400,1082861870,5530,5530,5530,5530,0
20241127,194300,1082861870,5530,5530,5530,5530,0
20241127,194200,1082861870,5530,5530,5530,5530,0
20241127,194100,1082861870,5530,5530,5530,5530,0
20241127,194000,1082861870,5530,5530,5530,5530,0
20241127,193900,1082861870,5530,5530,5530,5530,0
20241127,193800,1082861870,5530,5530,5530,5530,0
20241127,193700,1082861870,5530,5530,5530,5530,0
20241127,193600,1082861870,5530,5530,5530,5530,0
20241127,193500,1082861870,5530,5530,5530,5530,0
20241127,193400,1082861870,5530,5530,5530,5530,0
20241127,193300,1082861870,5530,5530,5530,5530,0
20241127,193200,1082861870,5530,5530,5530,5530,0
20241127,193100,1082861870,5530,5530,5530,5530,0
20241127,193000,1082861870,5530,5530,5530,5530,0
20241127,192900,1082861870,5530,5530,5530,5530,0
20241127,192800,1082861870,5530,5530,5530,5530,0
20241127,192700,1082861870,5530,5530,5530,5530,0
20241127,192600,1082861870,5530,5530,5530,5530,0
20241127,192500,1082861870,5530,5530,5530,5530,0
20241127,192400,1082861870,5530,5530,5530,5530,0
20241127,192300,1082861870,5530,5530,5530,5530,0
20241127,192200,1082861870,5530,5530,5530,5530,0
20241127,192100,1082861870,5530,5530,5530,5530,0
20241127,192000,1082861870,5530,5530,5530,5530,0
20241127,191900,1082861870,5530,5530,5530,5530,0
20241127,191800,1082861870,5530,5530,5530,5530,0
20241127,191700,1082861870,5530,5530,5530,5530,0
20241127,191600,1082861870,5530,5530,5530,5530,3293
20241127,191500,1082861870,5530,5530,5530,5530,0
20241127,191400,1082861870,5530,5530,5530,5530,0
20241127,191300,1082861870,5530,5530,5530,5530,0
20241127,191200,1082861870,5530,5530,5530,5530,0
20241127,191100,1082861870,5530,5530,5530,5530,0
20241127,191000,1082861870,5530,5530,5530,5530,0
20241127,190900,1082861870,5530,5530,5530,5530,0
20241127,190800,1082861870,5530,5530,5530,5530,0
20241127,190700,1082861870,5530,5530,5530,5530,0
20241127,190600,1082861870,5530,5530,5530,5530,0
20241127,190500,1082861870,5530,5530,5530,5530,0
20241127,190400,1082861870,5530,5530,5530,5530,0
20241127,190300,1082861870,5530,5530,5530,5530,0
20241127,190200,1082861870,5530,5530,5530,5530,0
20241127,190100,1082861870,5530,5530,5530,5530,0
20241127,190000,1082861870,5530,5530,5530,5530,0
20241127,185900,1082861870,5530,5530,5530,5530,0
20241127,185800,1082861870,5530,5530,5530,5530,0
20241127,185700,1082861870,5530,5530,5530,5530,0
20241127,185600,1082861870,5530,5530,5530,5530,0
20241127,185500,1082861870,5530,5530,5530,5530,0
20241127,185400,1082861870,5530,5530,5530,5530,0
20241127,185300,1082861870,5530,5530,5530,5530,0
20241127,185200,1082861870,5530,5530,5530,5530,0
20241127,185100,1082861870,5530,5530,5530,5530,0
20241127,185000,1082861870,5530,5530,5530,5530,0
20241127,184900,1082861870,5530,5530,5530,5530,0
20241127,184800,1082861870,5530,5530,5530,5530,0
20241127,184700,1082861870,5530,5530,5530,5530,0
20241127,184600,1082861870,5530,5530,5530,5530,3293
20241127,184500,1082861870,5530,5530,5530,5530,0
20241127,184400,1082861870,5530,5530,5530,5530,0
20241127,184300,1082861870,5530,5530,5530,5530,0
20241127,184200,1082861870,5530,5530,5530,5530,0
20241127,184100,1082861870,5530,5530,5530,5530,0
20241127,184000,1082861870,5530,5530,5530,5530,0
20241127,183900,1082861870,5530,5530,5530,5530,0
20241127,183800,1082861870,5530,5530,5530,5530,0
20241127,183700,1082861870,5530,5530,5530,5530,0
20241127,183600,1082861870,5530,5530,5530,5530,0
20241127,183500,1082861870,5530,5530,5530,5530,0
20241127,183400,1082861870,5530,5530,5530,5530,0
20241127,183300,1082861870,5530,5530,5530,5530,0
20241127,183200,1082861870,5530,5530,5530,5530,0
20241127,183100,1082861870,5530,5530,5530,5530,0
20241127,183000,1082861870,5530,5530,5530,5530,0
20241127,182900,1082861870,5530,5530,5530,5530,0
20241127,182800,1082861870,5530,5530,5530,5530,0
20241127,182700,1082861870,5530,5530,5530,5530,0
20241127,182600,1082861870,5530,5530,5530,5530,0
20241127,182500,1082861870,5530,5530,5530,5530,0
20241127,182400,1082861870,5530,5530,5530,5530,0
20241127,182300,1082861870,5530,5530,5530,5530,0
20241127,182200,1082861870,5530,5530,5530,5530,0
20241127,182100,1082861870,5530,5530,5530,5530,0
20241127,182000,1082861870,5530,5530,5530,5530,0
20241127,181900,1082861870,5530,5530,5530,5530,0
20241127,181800,1082861870,5530,5530,5530,5530,0
20241127,181700,1082861870,5530,5530,5530,5530,0
20241127,181600,1082861870,5530,5530,5530,5530,3293
20241127,181500,1082861870,5530,5530,5530,5530,0
20241127,181400,1082861870,5530,5530,5530,5530,0
20241127,181300,1082861870,5530,5530,5530,5530,0
20241127,181200,1082861870,5530,5530,5530,5530,0
20241127,181100,1082861870,5530,5530,5530,5530,0
20241127,181000,1082861870,5530,5530,5530,5530,0
20241127,180900,1082861870,5530,5530,5530,5530,0
20241127,180800,1082861870,5530,5530,5530,5530,0
20241127,180700,1082861870,5530,5530,5530,5530,0
20241127,180600,1082861870,5530,5530,5530,5530,0
20241127,180500,1082861870,5530,5530,5530,5530,0
20241127,180400,1082861870,5530,5530,5530,5530,0
20241127,180300,1082861870,5530,5530,5530,5530,0
20241127,180200,1082861870,5530,5530,5530,5530,0
20241127,180100,1082861870,5530,5530,5530,5530,0
20241127,180000,1082861870,5530,5530,5530,5530,0
20241127,175900,1082861870,5530,5530,5530,5530,0
20241127,175800,1082861870,5530,5530,5530,5530,0
20241127,175700,1082861870,5530,5530,5530,5530,0
20241127,175600,1082861870,5530,5530,5530,5530,0
20241127,175500,1082861870,5530,5530,5530,5530,0
20241127,175400,1082861870,5530,5530,5530,5530,0
20241127,175300,1082861870,5530,5530,5530,5530,0
20241127,175200,1082861870,5530,5530,5530,5530,0
20241127,175100,1082861870,5530,5530,5530,5530,0
20241127,175000,1082861870,5530,5530,5530,5530,0
20241127,174900,1082861870,5530,5530,5530,5530,0
20241127,174800,1082861870,5530,5530,5530,5530,0
20241127,174700,1082861870,5530,5530,5530,5530,0
20241127,174600,1082861870,5530,5530,5530,5530,3293
20241127,174500,1082861870,5530,5530,5530,5530,0
20241127,174400,1082861870,5530,5530,5530,5530,0
20241127,174300,1082861870,5530,5530,5530,5530,0
20241127,174200,1082861870,5530,5530,5530,5530,0
20241127,174100,1082861870,5530,5530,5530,5530,0
20241127,174000,1082861870,5530,5530,5530,5530,0
20241127,173900,1082861870,5530,5530,5530,5530,0
20241127,173800,1082861870,5530,5530,5530,5530,0
20241127,173700,1082861870,5530,5530,5530,5530,0
20241127,173600,1082861870,5530,5530,5530,5530,0
20241127,173500,1082861870,5530,5530,5530,5530,0
20241127,173400,1082861870,5530,5530,5530,5530,0
20241127,173300,1082861870,5530,5530,5530,5530,0
20241127,173200,1082861870,5530,5530,5530,5530,0
20241127,173100,1082861870,5530,5530,5530,5530,0
20241127,173000,1082861870,5530,5530,5530,5530,0
20241127,172900,1082861870,5530,5530,5530,5530,0
20241127,172800,1082861870,5530,5530,5530,5530,0
20241127,172700,1082861870,5530,5530,5530,5530,0
20241127,172600,1082861870,5530,5530,5530,5530,0
20241127,172500,1082861870,5530,5530,5530,5530,0
20241127,172400,1082861870,5530,5530,5530,5530,0
20241127,172300,1082861870,5530,5530,5530,5530,0
20241127,172200,1082861870,5530,5530,5530,5530,0
20241127,172100,1082861870,5530,5530,5530,5530,0
20241127,172000,1082861870,5530,5530,5530,5530,0
20241127,171900,1082861870,5530,5530,5530,5530,0
20241127,171800,1082861870,5530,5530,5530,5530,0
20241127,171700,1082861870,5530,5530,5530,5530,0
20241127,171600,1082861870,5530,5530,5530,5530,3293
20241127,171500,1082861870,5530,5530,5530,5530,0
20241127,171400,1082861870,5530,5530,5530,5530,0
20241127,171300,1082861870,5530,5530,5530,5530,0
20241127,171200,1082861870,5530,5530,5530,5530,0
20241127,171100,1082861870,5530,5530,5530,5530,0
20241127,171000,1082861870,5530,5530,5530,5530,0
20241127,170900,1082861870,5530,5530,5530,5530,0
20241127,170800,1082861870,5530,5530,5530,5530,0
20241127,170700,1082861870,5530,5530,5530,5530,0
20241127,170600,1082861870,5530,5530,5530,5530,0
20241127,170500,1082861870,5530,5530,5530,5530,0
20241127,170400,1082861870,5530,5530,5530,5530,0
20241127,170300,1082861870,5530,5530,5530,5530,0
20241127,170200,1082861870,5530,5530,5530,5530,0
20241127,170100,1082861870,5530,5530,5530,5530,0
20241127,170000,1082861870,5530,5530,5530,5530,0
20241127,165900,1082861870,5530,5530,5530,5530,0
20241127,165800,1082861870,5530,5530,5530,5530,0
20241127,165700,1082861870,5530,5530,5530,5530,0
20241127,165600,1082861870,5530,5530,5530,5530,0
20241127,165500,1082861870,5530,5530,5530,5530,0
20241127,165400,1082861870,5530,5530,5530,5530,0
20241127,165300,1082861870,5530,5530,5530,5530,0
20241127,165200,1082861870,5530,5530,5530,5530,0
20241127,165100,1082861870,5530,5530,5530,5530,0
20241127,165000,1082861870,5530,5530,5530,5530,0
20241127,164900,1082861870,5530,5530,5530,5530,0
20241127,164800,1082861870,5530,5530,5530,5530,0
20241127,164700,1082861870,5530,5530,5530,5530,0
20241127,164600,1082861870,5530,5530,5530,5530,3293
20241127,164500,1082861870,5530,5530,5530,5530,0
20241127,164400,1082861870,5530,5530,5530,5530,0
20241127,164300,1082861870,5530,5530,5530,5530,0
20241127,164200,1082861870,5530,5530,5530,5530,0
20241127,164100,1082861870,5530,5530,5530,5530,0
20241127,164000,1082861870,5530,5530,5530,5530,0
20241127,163900,1082861870,5530,5530,5530,5530,0
20241127,163800,1082861870,5530,5530,5530,5530,0
20241127,163700,1082861870,5530,5530,5530,5530,0
20241127,163600,1082861870,5530,5530,5530,5530,0
20241127,163500,1082861870,5530,5530,5530,5530,0
20241127,163400,1082861870,5530,5530,5530,5530,0
20241127,163300,1082861870,5530,5530,5530,5530,0
20241127,163200,1082861870,5530,5530,5530,5530,0
20241127,163100,1082861870,5530,5530,5530,5530,0
20241127,163000,1082861870,5530,5530,5530,5530,0
20241127,162900,1082861870,5530,5530,5530,5530,0
20241127,162800,1082861870,5530,5530,5530,5530,0
20241127,162700,1082861870,5530,5530,5530,5530,0
20241127,162600,1082861870,5530,5530,5530,5530,0
20241127,162500,1082861870,5530,5530,5530,5530,0
20241127,162400,1082861870,5530,5530,5530,5530,0
20241127,162300,1082861870,5530,5530,5530,5530,0
20241127,162200,1082861870,5530,5530,5530,5530,0
20241127,162100,1082861870,5530,5530,5530,5530,0
20241127,162000,1082861870,5530,5530,5530,5530,0
20241127,161900,1082861870,5530,5530,5530,5530,0
20241127,161800,1082861870,5530,5530,5530,5530,0
20241127,161700,1082861870,5530,5530,5530,5530,0
20241127,161600,1082861870,5530,5530,5530,5530,3293
20241127,161500,1082861870,5530,5530,5530,5530,0
20241127,161400,1082861870,5530,5530,5530,5530,0
20241127,161300,1082861870,5530,5530,5530,5530,0
20241127,161200,1082861870,5530,5530,5530,5530,0
20241127,161100,1082861870,5530,5530,5530,5530,0
20241127,161000,1082861870,5530,5530,5530,5530,0
20241127,160900,1082861870,5530,5530,5530,5530,0
20241127,160800,1082861870,5530,5530,5530,5530,0
20241127,160700,1082861870,5530,5530,5530,5530,0
20241127,160600,1082861870,5530,5530,5530,5530,0
20241127,160500,1082861870,5530,5530,5530,5530,0
20241127,160400,1082861870,5530,5530,5530,5530,0
20241127,160300,1082861870,5530,5530,5530,5530,0
20241127,160200,1082861870,5530,5530,5530,5530,0
20241127,160100,1082861870,5530,5530,5530,5530,0
20241127,160000,1082861870,5530,5530,5530,5530,0
20241127,155900,1082861870,5530,5530,5530,5530,0
20241127,155800,1082861870,5530,5530,5530,5530,0
20241127,155700,1082861870,5530,5530,5530,5530,0
20241127,155600,1082861870,5530,5530,5530,5530,0
20241127,155500,1082861870,5530,5530,5530,5530,0
20241127,155400,1082861870,5530,5530,5530,5530,0
20241127,155300,1082861870,5530,5530,5530,5530,0
20241127,155200,1082861870,5530,5530,5530,5530,0
20241127,155100,1082861870,5530,5530,5530,5530,0
20241127,155000,1082861870,5530,5530,5530,5530,0
20241127,154900,1082861870,5530,5530,5530,5530,0
20241127,154800,1082861870,5530,5530,5530,5530,0
20241127,154700,1082861870,5530,5530,5530,5530,0
20241127,154600,1082861870,5530,5530,5530,5530,3293
20241127,154500,1082861870,5530,5530,5530,5530,0
20241127,154400,1082861870,5530,5530,5530,5530,0
20241127,154300,1082861870,5530,5530,5530,5530,0
20241127,154200,1082861870,5530,5530,5530,5530,0
20241127,154100,1082861870,5530,5530,5530,5530,0
20241127,154000,1082861870,5530,5530,5530,5530,0
20241127,153900,1082861870,5530,5530,5530,5530,0
20241127,153800,1082861870,5530,5530,5530,5530,0
20241127,153700,1082861870,5530,5530,5530,5530,0
20241127,153600,1082861870,5530,5530,5530,5530,0
20241127,153500,1082861870,5530,5530,5530,5530,0
20241127,153400,1082861870,5530,5530,5530,5530,0
20241127,153300,1082861870,5530,5530,5530,5530,0
20241127,153200,1082861870,5530,5530,5530,5530,0
20241127,153100,1082861870,5530,5530,5530,5530,0
20241127,153000,1082861870,5530,5530,5530,5530,3293
20241127,152900,1064651580,5480,5480,5480,5480,0
20241127,152800,1064651580,5480,5480,5480,5480,0
20241127,152700,1064651580,5480,5480,5480,5480,0
20241127,152600,1064651580,5480,5480,5480,5480,0
20241127,152500,1064651580,5480,5480,5480,5480,0
20241127,152400,1064651580,5480,5480,5480,5480,0
20241127,152300,1064651580,5480,5480,5480,5480,0
20241127,152200,1064651580,5480,5480,5480,5480,0
20241127,152100,1064651580,5480,5480,5480,5480,0
20241127,152000,1064651580,5480,5480,5480,5480,0
20241127,151900,1064651580,5480,5510,5550,5470,2211
20241127,151800,1052447090,5530,5530,5530,5530,0
20241127,151700,1052447090,5530,5510,5530,5510,90
20241127,151600,1051950490,5490,5500,5500,5490,477
20241127,151500,1049327020,5500,5500,5500,5500,461
20241127,151400,1046791520,5490,5490,5490,5490,604
20241127,151300,1043475560,5490,5490,5490,5490,1
20241127,151200,1043470070,5530,5520,5530,5520,2000
20241127,151100,1032421670,5510,5510,5510,5510,511
20241127,151000,1029606060,5470,5500,5510,5470,2936
20241127,150900,1013516260,5500,5510,5510,5500,467
20241127,150800,1010943140,5510,5510,5510,5510,20
20241127,150700,1010832940,5520,5520,5520,5520,0
20241127,150600,1010832940,5520,5520,5520,5520,0
20241127,150500,1010832940,5520,5500,5520,5500,114
20241127,150400,1010205920,5500,5520,5530,5500,3679
20241127,150300,989960340,5530,5530,5540,5530,225
20241127,150200,988716060,5530,5540,5540,5530,315
20241127,150100,986971010,5540,5500,5540,5500,315
20241127,150000,985226910,5500,5510,5550,5500,8773
20241127,145900,936650240,5500,5510,5510,5500,682
20241127,145800,932898380,5510,5510,5510,5510,0
20241127,145700,932898380,5510,5530,5530,5510,1616
20241127,145600,923986240,5510,5480,5510,5480,5054
20241127,145500,896189070,5500,5500,5500,5480,354
20241127,145400,894246810,5480,5480,5490,5480,168
20241127,145300,893325950,5480,5500,5530,5480,1149
20241127,145200,887012250,5530,5510,5530,5500,618
20241127,145100,883608020,5510,5510,5530,5500,37
20241127,145000,883404200,5540,5500,5540,5500,400
20241127,144900,881203820,5500,5520,5520,5500,3
20241127,144800,881187280,5500,5520,5520,5500,940
20241127,144700,876002350,5520,5540,5540,5520,2
20241127,144600,875991290,5520,5540,5550,5520,544
20241127,144500,872982850,5540,5530,5550,5530,1864
20241127,144400,862660070,5530,5520,5530,5520,26
20241127,144300,862516460,5520,5520,5520,5520,0
20241127,144200,862516460,5520,5520,5530,5520,96
20241127,144100,861986530,5510,5510,5510,5510,26
20241127,144000,861843270,5510,5510,5530,5510,3
20241127,143900,861826720,5510,5540,5540,5510,195
20241127,143800,860750270,5520,5540,5540,5520,298
20241127,143700,859105250,5520,5520,5520,5520,0
20241127,143600,859105250,5520,5540,5540,5520,25
20241127,143500,858966810,5530,5530,5530,5520,101
20241127,143400,858408290,5520,5520,5540,5520,520
20241127,143300,855536830,5520,5520,5520,5510,13
20241127,143200,855465170,5520,5520,5520,5520,2099
20241127,143100,843878690,5520,5500,5520,5500,3
20241127,143000,843862150,5520,5510,5520,5510,5
20241127,142900,843834570,5520,5520,5520,5520,0
20241127,142800,843834570,5520,5520,5520,5520,500
20241127,142700,841074570,5520,5520,5520,5520,0
20241127,142600,841074570,5520,5520,5520,5520,400
20241127,142500,838866570,5520,5520,5520,5520,91
20241127,142400,838364250,5510,5510,5510,5510,5
20241127,142300,838336700,5520,5520,5520,5520,0
20241127,142200,838336700,5520,5520,5520,5520,0
20241127,142100,838336700,5520,5520,5520,5520,31
20241127,142000,838165580,5540,5520,5540,5520,747
20241127,141900,834034750,5530,5530,5530,5530,4
20241127,141800,834012630,5510,5510,5510,5510,550
20241127,141700,830982130,5530,5530,5530,5530,202
20241127,141600,829865070,5530,5530,5530,5530,0
20241127,141500,829865070,5530,5520,5530,5510,327
20241127,141400,828061410,5530,5520,5530,5520,44
20241127,141300,827818490,5520,5520,5520,5520,50
20241127,141200,827542490,5540,5520,5540,5520,100
20241127,141100,826990450,5540,5540,5540,5540,1
20241127,141000,826984910,5540,5530,5540,5530,111
20241127,140900,826371070,5530,5530,5530,5520,533
20241127,140800,823423610,5530,5530,5530,5530,4
20241127,140700,823401490,5550,5550,5550,5550,2
20241127,140600,823390390,5550,5550,5550,5550,20
20241127,140500,823279390,5550,5540,5550,5520,230
20241127,140400,822007190,5550,5560,5560,5540,1584
20241127,140300,813231680,5560,5550,5560,5550,201
20241127,140200,812116120,5550,5550,5550,5550,3
20241127,140100,812099470,5550,5550,5550,5540,381
20241127,140000,809987450,5540,5540,5550,5540,239
20241127,135900,808663350,5540,5530,5540,5530,200
20241127,135800,807557310,5530,5520,5530,5520,182
20241127,135700,806552360,5510,5510,5510,5510,0
20241127,135600,806552360,5510,5510,5510,5510,30
20241127,135500,806387060,5510,5530,5530,5510,866
20241127,135400,801606870,5520,5520,5520,5520,200
20241127,135300,800502870,5520,5520,5540,5520,643
20241127,135200,796953160,5540,5540,5550,5520,1053
20241127,135100,791111390,5530,5530,5540,5500,2985
20241127,135000,774595970,5530,5510,5530,5500,1704
20241127,134900,765192750,5500,5500,5500,5500,219
20241127,134800,763988250,5500,5500,5500,5500,26
20241127,134700,763845250,5490,5520,5520,5490,125
20241127,134600,763156100,5520,5520,5520,5520,631
20241127,134500,759672980,5520,5520,5520,5520,1
20241127,134400,759667460,5490,5480,5510,5480,3237
20241127,134300,741867320,5480,5480,5480,5480,0
20241127,134200,741867320,5480,5480,5480,5480,364
20241127,134100,739872600,5480,5480,5480,5480,24
20241127,134000,739741080,5480,5480,5480,5480,0
20241127,133900,739741080,5480,5460,5480,5460,484
20241127,133800,737093950,5450,5450,5450,5450,0
20241127,133700,737093950,5450,5450,5450,5450,0
20241127,133600,737093950,5450,5450,5450,5450,50
20241127,133500,736821450,5450,5450,5450,5450,120
20241127,133400,736167450,5450,5460,5460,5450,40
20241127,133300,735949350,5460,5460,5460,5460,153
20241127,133200,735113970,5460,5460,5460,5460,1
20241127,133100,735108510,5420,5440,5440,5420,2401
20241127,133000,722079100,5480,5450,5480,5450,20
20241127,132900,721969560,5470,5470,5470,5470,100
20241127,132800,721422560,5470,5470,5470,5470,1
20241127,132700,721417090,5450,5470,5470,5450,45
20241127,132600,721171640,5480,5460,5480,5430,2544
20241127,132500,707336520,5490,5490,5490,5490,0
20241127,132400,707336520,5490,5490,5490,5490,0
20241127,132300,707336520,5490,5490,5490,5490,200
20241127,132200,706238520,5490,5480,5490,5480,1002
20241127,132100,700747540,5480,5480,5480,5480,0
20241127,132000,700747540,5480,5460,5480,5460,90
20241127,131900,700256120,5470,5470,5470,5470,1000
20241127,131800,694786120,5470,5470,5470,5470,0
20241127,131700,694786120,5470,5470,5470,5470,1
20241127,131600,694780650,5450,5450,5450,5450,1
20241127,131500,694775200,5470,5470,5470,5470,2
20241127,131400,694764260,5450,5460,5460,5450,147
20241127,131300,693961740,5470,5470,5470,5470,0
20241127,131200,693961740,5470,5470,5470,5470,0
20241127,131100,693961740,5470,5470,5470,5470,3
20241127,131000,693945330,5470,5460,5470,5450,456
20241127,130900,691459590,5460,5460,5460,5460,0
20241127,130800,691459590,5460,5460,5460,5460,30
20241127,130700,691295790,5460,5460,5460,5460,1
20241127,130600,691290330,5450,5450,5460,5450,146
20241127,130500,690494590,5450,5450,5450,5450,5
20241127,130400,690467340,5470,5470,5470,5470,0
20241127,130300,690467340,5470,5470,5470,5470,0
20241127,130200,690467340,5470,5470,5470,5470,20
20241127,130100,690357940,5470,5470,5470,5470,0
20241127,130000,690357940,5470,5460,5470,5460,3
20241127,125900,690341550,5450,5450,5450,5450,0
20241127,125800,690341550,5450,5450,5450,5450,0
20241127,125700,690341550,5450,5450,5450,5450,0
20241127,125600,690341550,5450,5450,5450,5450,0
20241127,125500,690341550,5450,5450,5450,5450,750
20241127,125400,686254050,5450,5450,5450,5450,51
20241127,125300,685976100,5450,5450,5450,5450,50
20241127,125200,685703600,5450,5450,5450,5450,0
20241127,125100,685703600,5450,5450,5450,5450,0
20241127,125000,685703600,5450,5450,5450,5450,11
20241127,124900,685643650,5480,5470,5480,5470,52
20241127,124800,685358700,5460,5460,5460,5460,10
20241127,124700,685304100,5440,5470,5470,5440,441
20241127,124600,682904030,5450,5450,5450,5450,1
20241127,124500,682898580,5470,5470,5470,5470,50
20241127,124400,682625080,5470,5470,5470,5470,1
20241127,124300,682619610,5470,5470,5470,5470,10
20241127,124200,682564910,5470,5470,5470,5470,2
20241127,124100,682553970,5450,5460,5460,5450,103
20241127,124000,681992590,5480,5480,5480,5470,9
20241127,123900,681943300,5470,5470,5470,5470,100
20241127,123800,681396300,5470,5470,5470,5470,0
20241127,123700,681396300,5470,5470,5470,5470,1
20241127,123600,681390830,5480,5480,5480,5480,0
20241127,123500,681390830,5480,5480,5480,5480,0
20241127,123400,681390830,5480,5480,5480,5480,0
20241127,123300,681390830,5480,5480,5480,5480,1
20241127,123200,681385350,5470,5440,5470,5440,21
20241127,123100,681271080,5450,5430,5450,5430,207
20241127,123000,680143020,5440,5450,5450,5440,2
20241127,122900,680132130,5450,5430,5450,5430,4865
20241127,122800,653715150,5430,5430,5430,5430,0
20241127,122700,653715150,5430,5450,5460,5430,504
20241127,122600,650973320,5460,5490,5490,5460,1313
20241127,122500,643801210,5490,5480,5500,5470,34
20241127,122400,643615000,5500,5500,5500,5500,2
20241127,122300,643604000,5490,5490,5490,5490,694
20241127,122200,639793940,5480,5480,5480,5480,43
20241127,122100,639558300,5480,5480,5480,5480,6
20241127,122000,639525420,5460,5460,5460,5460,0
20241127,121900,639525420,5460,5470,5470,5460,279
20241127,121800,638000000,5460,5480,5480,5460,292
20241127,121700,636402760,5470,5480,5480,5470,89
20241127,121600,635915290,5480,5490,5490,5480,780
20241127,121500,631638670,5510,5510,5510,5510,4
20241127,121400,631616630,5500,5500,5500,5500,2002
20241127,121300,620605630,5490,5490,5490,5490,5
20241127,121200,620578180,5490,5510,5510,5490,55
20241127,121100,620275650,5510,5510,5510,5510,1000
20241127,121000,614765650,5510,5520,5520,5490,13
20241127,120900,614694060,5520,5490,5530,5480,2204
20241127,120800,602540620,5490,5460,5510,5460,2925
20241127,120700,586489540,5460,5440,5460,5440,632
20241127,120600,583041030,5450,5460,5460,5450,31
20241127,120500,582872070,5460,5460,5460,5450,139
20241127,120400,582113530,5460,5440,5460,5440,495
20241127,120300,579413660,5440,5450,5450,5440,155
20241127,120200,578569360,5450,5440,5450,5440,194
20241127,120100,577513990,5440,5440,5440,5440,16
20241127,120000,577426950,5440,5440,5440,5440,11
20241127,115900,577367110,5430,5430,5430,5430,1
20241127,115800,577361680,5430,5440,5440,5430,211
20241127,115700,576214950,5450,5450,5450,5450,34
20241127,115600,576029650,5450,5430,5450,5430,194
20241127,115500,574975260,5430,5440,5440,5430,1855
20241127,115400,564902560,5440,5410,5440,5410,2292
20241127,115300,552461200,5420,5410,5420,5410,1003
20241127,115200,547034950,5410,5410,5410,5410,0
20241127,115100,547034950,5410,5410,5410,5410,0
20241127,115000,547034950,5410,5370,5410,5370,2
20241127,114900,547024170,5410,5410,5410,5410,0
20241127,114800,547024170,5410,5390,5410,5380,1020
20241127,114700,541535940,5410,5410,5410,5410,0
20241127,114600,541535940,5410,5390,5410,5390,8
20241127,114500,541492760,5410,5390,5410,5390,304
20241127,114400,539854120,5410,5410,5410,5410,0
20241127,114300,539854120,5410,5410,5410,5410,13
20241127,114200,539783790,5410,5400,5410,5390,794
20241127,114100,535496470,5410,5410,5410,5390,461
20241127,114000,533007050,5410,5410,5410,5400,29
20241127,113900,532850390,5410,5400,5410,5400,92
20241127,113800,532353550,5400,5400,5400,5400,20
20241127,113700,532245550,5410,5410,5410,5410,356
20241127,113600,530319590,5410,5400,5410,5400,4
20241127,113500,530297970,5410,5410,5410,5410,107
20241127,113400,529719100,5400,5410,5410,5400,219
20241127,113300,528536460,5410,5410,5420,5410,417
20241127,113200,526279340,5410,5410,5410,5410,138
20241127,113100,525532760,5410,5400,5410,5400,600
20241127,113000,522292710,5410,5410,5410,5390,52
20241127,112900,522012170,5400,5390,5400,5380,1015
20241127,112800,516540350,5390,5400,5400,5380,370
20241127,112700,514543140,5390,5370,5400,5370,1246
20241127,112600,507832900,5360,5380,5380,5360,12
20241127,112500,507768380,5380,5380,5380,5380,0
20241127,112400,507768380,5380,5370,5380,5370,3
20241127,112300,507752250,5390,5390,5390,5390,0
20241127,112200,507752250,5390,5380,5390,5380,624
20241127,112100,504395110,5380,5350,5380,5350,1054
20241127,112000,498743420,5350,5350,5350,5350,50
20241127,111900,498475920,5350,5330,5350,5330,71
20241127,111800,498097450,5350,5350,5350,5350,5
20241127,111700,498070700,5350,5350,5350,5350,2
20241127,111600,498060000,5340,5340,5340,5340,5
20241127,111500,498033300,5350,5350,5350,5350,0
20241127,111400,498033300,5350,5340,5350,5340,24
20241127,111300,497905130,5330,5330,5330,5330,26
20241127,111200,497766550,5360,5360,5360,5360,0
20241127,111100,497766550,5360,5360,5360,5360,0
20241127,111000,497766550,5360,5330,5360,5330,3
20241127,110900,497750510,5340,5340,5340,5340,468
20241127,110800,495251390,5330,5330,5330,5330,3
20241127,110700,495235400,5330,5330,5330,5330,40
20241127,110600,495022200,5340,5340,5340,5340,100
20241127,110500,494488200,5340,5340,5340,5340,2
20241127,110400,494477520,5330,5330,5330,5330,0
20241127,110300,494477520,5330,5330,5330,5330,500
20241127,110200,491812520,5330,5330,5330,5330,0
20241127,110100,491812520,5330,5330,5330,5330,5
20241127,110000,491785870,5340,5340,5340,5340,1
20241127,105900,491780530,5320,5330,5330,5320,269
20241127,105800,490349350,5320,5340,5340,5320,495
20241127,105700,487714950,5340,5340,5340,5340,0
20241127,105600,487714950,5340,5340,5340,5340,279
20241127,105500,486225090,5340,5330,5340,5330,101
20241127,105400,485685760,5330,5330,5330,5330,82
20241127,105300,485248700,5330,5330,5330,5330,0
20241127,105200,485248700,5330,5330,5330,5330,802
20241127,105100,480974040,5340,5340,5340,5340,0
20241127,105000,480974040,5340,5340,5340,5340,100
20241127,104900,480440040,5340,5340,5340,5340,171
20241127,104800,479526900,5360,5360,5360,5360,0
20241127,104700,479526900,5360,5360,5360,5360,0
20241127,104600,479526900,5360,5360,5360,5360,1
20241127,104500,479521540,5360,5340,5360,5340,105
20241127,104400,478960800,5340,5340,5340,5340,1610
20241127,104300,470363400,5340,5340,5340,5340,2315
20241127,104200,458001300,5340,5340,5340,5340,330
20241127,104100,456239100,5350,5350,5350,5350,0
20241127,104000,456239100,5350,5350,5360,5350,24
20241127,103900,456110690,5370,5370,5370,5370,0
20241127,103800,456110690,5370,5340,5370,5340,21
20241127,103700,455998420,5360,5360,5360,5360,1
20241127,103600,455993060,5360,5350,5360,5350,6
20241127,103500,455960940,5350,5350,5350,5350,281
20241127,103400,454457590,5370,5360,5370,5360,6
20241127,103300,454425410,5370,5380,5380,5360,88
20241127,103200,453952850,5360,5360,5360,5360,126
20241127,103100,453277490,5380,5380,5380,5380,0
20241127,103000,453277490,5380,5370,5380,5360,149
20241127,102900,452477350,5380,5380,5380,5370,253
20241127,102800,451118710,5370,5370,5370,5370,28
20241127,102700,450968350,5380,5370,5380,5370,3
20241127,102600,450952230,5380,5380,5380,5380,52
20241127,102500,450672470,5380,5380,5380,5380,19
20241127,102400,450570250,5380,5350,5380,5350,3
20241127,102300,450554140,5380,5380,5380,5380,3
20241127,102200,450538000,5350,5370,5370,5350,3304
20241127,102100,432797300,5370,5380,5380,5360,257
20241127,102000,431415200,5380,5370,5380,5350,1849
20241127,101900,421486160,5370,5360,5370,5360,226
20241127,101800,420273760,5340,5360,5370,5340,1953
20241127,101700,409805730,5360,5360,5360,5360,5
20241127,101600,409778930,5340,5360,5360,5340,5
20241127,101500,409752150,5350,5350,5350,5350,651
20241127,101400,406269300,5350,5350,5350,5350,2
20241127,101300,406258600,5350,5320,5350,5320,241
20241127,101200,404976360,5330,5330,5330,5330,101
20241127,101100,404438030,5350,5350,5350,5330,362
20241127,101000,402504370,5350,5360,5360,5350,4
20241127,100900,402482960,5360,5360,5360,5360,3
20241127,100800,402466880,5360,5330,5360,5330,912
20241127,100700,397596010,5340,5340,5340,5340,0
20241127,100600,397596010,5340,5320,5340,5310,55
20241127,100500,397303780,5340,5330,5340,5310,114
20241127,100400,396695980,5330,5340,5340,5330,15
20241127,100300,396615930,5340,5340,5340,5340,19
20241127,100200,396514470,5350,5350,5350,5350,0
20241127,100100,396514470,5350,5350,5350,5330,8
20241127,100000,396471710,5350,5350,5350,5350,355
20241127,095900,394572460,5350,5350,5350,5320,105
20241127,095800,394013710,5350,5350,5350,5350,175
20241127,095700,393077460,5350,5350,5350,5350,54
20241127,095600,392788560,5340,5330,5340,5320,74
20241127,095500,392393700,5350,5350,5350,5350,2
20241127,095400,392383000,5320,5350,5350,5320,107
20241127,095300,391810670,5350,5340,5350,5340,112
20241127,095200,391212580,5310,5340,5340,5310,189
20241127,095100,390208930,5340,5340,5340,5300,78
20241127,095000,389795220,5300,5320,5340,5300,30
20241127,094900,389635620,5320,5320,5320,5320,2
20241127,094800,389624980,5320,5320,5320,5290,928
20241127,094700,384700600,5320,5330,5350,5310,1777
20241127,094600,375235890,5340,5290,5340,5290,1961
20241127,094500,364814250,5270,5290,5300,5270,911
20241127,094400,359992080,5290,5240,5290,5230,3159
20241127,094300,343426720,5240,5260,5260,5240,440
20241127,094200,341121100,5260,5240,5260,5220,717
20241127,094100,337369530,5210,5210,5210,5210,0
20241127,094000,337369530,5210,5210,5210,5210,0
20241127,093900,337369530,5210,5220,5220,5210,507
20241127,093800,334727390,5220,5220,5220,5220,300
20241127,093700,333161390,5240,5240,5240,5240,30
20241127,093600,333004190,5240,5240,5240,5240,13
20241127,093500,332936070,5210,5200,5220,5200,252
20241127,093400,331622420,5200,5230,5230,5200,2521
20241127,093300,318464080,5230,5230,5230,5230,200
20241127,093200,317418080,5240,5240,5240,5230,1440
20241127,093100,309880780,5230,5200,5230,5200,173
20241127,093000,308976020,5200,5180,5200,5170,684
20241127,092900,305434630,5180,5240,5240,5180,11076
20241127,092800,247825550,5260,5260,5260,5240,4623
20241127,092700,223543090,5290,5260,5290,5260,210
20241127,092600,222438190,5260,5280,5280,5260,2319
20241127,092500,210216460,5300,5300,5300,5300,0
20241127,092400,210216460,5300,5300,5300,5300,62
20241127,092300,209887860,5300,5300,5300,5300,119
20241127,092200,209257160,5260,5270,5270,5260,700
20241127,092100,205574010,5290,5260,5290,5260,563
20241127,092000,202600630,5260,5260,5260,5260,962
20241127,091900,197540510,5250,5260,5270,5250,2160
20241127,091800,186190430,5260,5270,5270,5260,1591
20241127,091700,177814690,5270,5270,5270,5270,3
20241127,091600,177798880,5280,5280,5280,5280,1176
20241127,091500,171589600,5280,5280,5280,5280,153
20241127,091400,170781760,5280,5280,5280,5280,1113
20241127,091300,164905120,5280,5310,5310,5280,185
20241127,091200,163925840,5330,5290,5330,5290,195
20241127,091100,162886930,5330,5350,5350,5270,395
20241127,091000,160801320,5280,5370,5370,5280,2365
20241127,090900,148293170,5280,5320,5370,5280,1459
20241127,090800,140531690,5370,5280,5370,5260,1266
20241127,090700,133808260,5260,5290,5290,5250,104
20241127,090600,133260670,5250,5260,5290,5250,1381
20241127,090500,125998150,5290,5300,5300,5250,2025
20241127,090400,115344770,5270,5290,5310,5270,10034
20241127,090300,62300820,5290,5350,5380,5290,4136
20241127,090200,40335650,5350,5350,5400,5320,3026
20241127,090100,24185550,5400,5380,5420,5340,3315
20241127,090000,6368960,5400,5400,5400,5380,1150