KissMeData/089970/min/candle-20241127.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241127,200800,436864860,6540,6540,6540,6540,1654
20241127,200700,436864860,6540,6540,6540,6540,0
20241127,200600,436864860,6540,6540,6540,6540,0
20241127,200500,436864860,6540,6540,6540,6540,0
20241127,200400,436864860,6540,6540,6540,6540,0
20241127,200300,436864860,6540,6540,6540,6540,0
20241127,200200,436864860,6540,6540,6540,6540,0
20241127,200100,436864860,6540,6540,6540,6540,0
20241127,200000,436864860,6540,6540,6540,6540,0
20241127,195900,436864860,6540,6540,6540,6540,0
20241127,195800,436864860,6540,6540,6540,6540,0
20241127,195700,436864860,6540,6540,6540,6540,0
20241127,195600,436864860,6540,6540,6540,6540,0
20241127,195500,436864860,6540,6540,6540,6540,0
20241127,195400,436864860,6540,6540,6540,6540,0
20241127,195300,436864860,6540,6540,6540,6540,0
20241127,195200,436864860,6540,6540,6540,6540,0
20241127,195100,436864860,6540,6540,6540,6540,0
20241127,195000,436864860,6540,6540,6540,6540,0
20241127,194900,436864860,6540,6540,6540,6540,0
20241127,194800,436864860,6540,6540,6540,6540,0
20241127,194700,436864860,6540,6540,6540,6540,0
20241127,194600,436864860,6540,6540,6540,6540,0
20241127,194500,436864860,6540,6540,6540,6540,0
20241127,194400,436864860,6540,6540,6540,6540,0
20241127,194300,436864860,6540,6540,6540,6540,0
20241127,194200,436864860,6540,6540,6540,6540,0
20241127,194100,436864860,6540,6540,6540,6540,0
20241127,194000,436864860,6540,6540,6540,6540,0
20241127,193900,436864860,6540,6540,6540,6540,0
20241127,193800,436864860,6540,6540,6540,6540,1654
20241127,193700,436864860,6540,6540,6540,6540,0
20241127,193600,436864860,6540,6540,6540,6540,0
20241127,193500,436864860,6540,6540,6540,6540,0
20241127,193400,436864860,6540,6540,6540,6540,0
20241127,193300,436864860,6540,6540,6540,6540,0
20241127,193200,436864860,6540,6540,6540,6540,0
20241127,193100,436864860,6540,6540,6540,6540,0
20241127,193000,436864860,6540,6540,6540,6540,0
20241127,192900,436864860,6540,6540,6540,6540,0
20241127,192800,436864860,6540,6540,6540,6540,0
20241127,192700,436864860,6540,6540,6540,6540,0
20241127,192600,436864860,6540,6540,6540,6540,0
20241127,192500,436864860,6540,6540,6540,6540,0
20241127,192400,436864860,6540,6540,6540,6540,0
20241127,192300,436864860,6540,6540,6540,6540,0
20241127,192200,436864860,6540,6540,6540,6540,0
20241127,192100,436864860,6540,6540,6540,6540,0
20241127,192000,436864860,6540,6540,6540,6540,0
20241127,191900,436864860,6540,6540,6540,6540,0
20241127,191800,436864860,6540,6540,6540,6540,0
20241127,191700,436864860,6540,6540,6540,6540,0
20241127,191600,436864860,6540,6540,6540,6540,0
20241127,191500,436864860,6540,6540,6540,6540,0
20241127,191400,436864860,6540,6540,6540,6540,0
20241127,191300,436864860,6540,6540,6540,6540,0
20241127,191200,436864860,6540,6540,6540,6540,0
20241127,191100,436864860,6540,6540,6540,6540,0
20241127,191000,436864860,6540,6540,6540,6540,0
20241127,190900,436864860,6540,6540,6540,6540,0
20241127,190800,436864860,6540,6540,6540,6540,1654
20241127,190700,436864860,6540,6540,6540,6540,0
20241127,190600,436864860,6540,6540,6540,6540,0
20241127,190500,436864860,6540,6540,6540,6540,0
20241127,190400,436864860,6540,6540,6540,6540,0
20241127,190300,436864860,6540,6540,6540,6540,0
20241127,190200,436864860,6540,6540,6540,6540,0
20241127,190100,436864860,6540,6540,6540,6540,0
20241127,190000,436864860,6540,6540,6540,6540,0
20241127,185900,436864860,6540,6540,6540,6540,0
20241127,185800,436864860,6540,6540,6540,6540,0
20241127,185700,436864860,6540,6540,6540,6540,0
20241127,185600,436864860,6540,6540,6540,6540,0
20241127,185500,436864860,6540,6540,6540,6540,0
20241127,185400,436864860,6540,6540,6540,6540,0
20241127,185300,436864860,6540,6540,6540,6540,0
20241127,185200,436864860,6540,6540,6540,6540,0
20241127,185100,436864860,6540,6540,6540,6540,0
20241127,185000,436864860,6540,6540,6540,6540,0
20241127,184900,436864860,6540,6540,6540,6540,0
20241127,184800,436864860,6540,6540,6540,6540,0
20241127,184700,436864860,6540,6540,6540,6540,0
20241127,184600,436864860,6540,6540,6540,6540,0
20241127,184500,436864860,6540,6540,6540,6540,0
20241127,184400,436864860,6540,6540,6540,6540,0
20241127,184300,436864860,6540,6540,6540,6540,0
20241127,184200,436864860,6540,6540,6540,6540,0
20241127,184100,436864860,6540,6540,6540,6540,0
20241127,184000,436864860,6540,6540,6540,6540,0
20241127,183900,436864860,6540,6540,6540,6540,0
20241127,183800,436864860,6540,6540,6540,6540,1654
20241127,183700,436864860,6540,6540,6540,6540,0
20241127,183600,436864860,6540,6540,6540,6540,0
20241127,183500,436864860,6540,6540,6540,6540,0
20241127,183400,436864860,6540,6540,6540,6540,0
20241127,183300,436864860,6540,6540,6540,6540,0
20241127,183200,436864860,6540,6540,6540,6540,0
20241127,183100,436864860,6540,6540,6540,6540,0
20241127,183000,436864860,6540,6540,6540,6540,0
20241127,182900,436864860,6540,6540,6540,6540,0
20241127,182800,436864860,6540,6540,6540,6540,0
20241127,182700,436864860,6540,6540,6540,6540,0
20241127,182600,436864860,6540,6540,6540,6540,0
20241127,182500,436864860,6540,6540,6540,6540,0
20241127,182400,436864860,6540,6540,6540,6540,0
20241127,182300,436864860,6540,6540,6540,6540,0
20241127,182200,436864860,6540,6540,6540,6540,0
20241127,182100,436864860,6540,6540,6540,6540,0
20241127,182000,436864860,6540,6540,6540,6540,0
20241127,181900,436864860,6540,6540,6540,6540,0
20241127,181800,436864860,6540,6540,6540,6540,0
20241127,181700,436864860,6540,6540,6540,6540,0
20241127,181600,436864860,6540,6540,6540,6540,0
20241127,181500,436864860,6540,6540,6540,6540,0
20241127,181400,436864860,6540,6540,6540,6540,0
20241127,181300,436864860,6540,6540,6540,6540,0
20241127,181200,436864860,6540,6540,6540,6540,0
20241127,181100,436864860,6540,6540,6540,6540,0
20241127,181000,436864860,6540,6540,6540,6540,0
20241127,180900,436864860,6540,6540,6540,6540,0
20241127,180800,436864860,6540,6540,6540,6540,1654
20241127,180700,436864860,6540,6540,6540,6540,0
20241127,180600,436864860,6540,6540,6540,6540,0
20241127,180500,436864860,6540,6540,6540,6540,0
20241127,180400,436864860,6540,6540,6540,6540,0
20241127,180300,436864860,6540,6540,6540,6540,0
20241127,180200,436864860,6540,6540,6540,6540,0
20241127,180100,436864860,6540,6540,6540,6540,0
20241127,180000,436864860,6540,6540,6540,6540,0
20241127,175900,436864860,6540,6540,6540,6540,0
20241127,175800,436864860,6540,6540,6540,6540,0
20241127,175700,436864860,6540,6540,6540,6540,0
20241127,175600,436864860,6540,6540,6540,6540,0
20241127,175500,436864860,6540,6540,6540,6540,0
20241127,175400,436864860,6540,6540,6540,6540,0
20241127,175300,436864860,6540,6540,6540,6540,0
20241127,175200,436864860,6540,6540,6540,6540,0
20241127,175100,436864860,6540,6540,6540,6540,0
20241127,175000,436864860,6540,6540,6540,6540,0
20241127,174900,436864860,6540,6540,6540,6540,0
20241127,174800,436864860,6540,6540,6540,6540,0
20241127,174700,436864860,6540,6540,6540,6540,0
20241127,174600,436864860,6540,6540,6540,6540,0
20241127,174500,436864860,6540,6540,6540,6540,0
20241127,174400,436864860,6540,6540,6540,6540,0
20241127,174300,436864860,6540,6540,6540,6540,0
20241127,174200,436864860,6540,6540,6540,6540,0
20241127,174100,436864860,6540,6540,6540,6540,0
20241127,174000,436864860,6540,6540,6540,6540,0
20241127,173900,436864860,6540,6540,6540,6540,0
20241127,173800,436864860,6540,6540,6540,6540,1654
20241127,173700,436864860,6540,6540,6540,6540,0
20241127,173600,436864860,6540,6540,6540,6540,0
20241127,173500,436864860,6540,6540,6540,6540,0
20241127,173400,436864860,6540,6540,6540,6540,0
20241127,173300,436864860,6540,6540,6540,6540,0
20241127,173200,436864860,6540,6540,6540,6540,0
20241127,173100,436864860,6540,6540,6540,6540,0
20241127,173000,436864860,6540,6540,6540,6540,0
20241127,172900,436864860,6540,6540,6540,6540,0
20241127,172800,436864860,6540,6540,6540,6540,0
20241127,172700,436864860,6540,6540,6540,6540,0
20241127,172600,436864860,6540,6540,6540,6540,0
20241127,172500,436864860,6540,6540,6540,6540,0
20241127,172400,436864860,6540,6540,6540,6540,0
20241127,172300,436864860,6540,6540,6540,6540,0
20241127,172200,436864860,6540,6540,6540,6540,0
20241127,172100,436864860,6540,6540,6540,6540,0
20241127,172000,436864860,6540,6540,6540,6540,0
20241127,171900,436864860,6540,6540,6540,6540,0
20241127,171800,436864860,6540,6540,6540,6540,0
20241127,171700,436864860,6540,6540,6540,6540,0
20241127,171600,436864860,6540,6540,6540,6540,0
20241127,171500,436864860,6540,6540,6540,6540,0
20241127,171400,436864860,6540,6540,6540,6540,0
20241127,171300,436864860,6540,6540,6540,6540,0
20241127,171200,436864860,6540,6540,6540,6540,0
20241127,171100,436864860,6540,6540,6540,6540,0
20241127,171000,436864860,6540,6540,6540,6540,0
20241127,170900,436864860,6540,6540,6540,6540,0
20241127,170800,436864860,6540,6540,6540,6540,1654
20241127,170700,436864860,6540,6540,6540,6540,0
20241127,170600,436864860,6540,6540,6540,6540,0
20241127,170500,436864860,6540,6540,6540,6540,0
20241127,170400,436864860,6540,6540,6540,6540,0
20241127,170300,436864860,6540,6540,6540,6540,0
20241127,170200,436864860,6540,6540,6540,6540,0
20241127,170100,436864860,6540,6540,6540,6540,0
20241127,170000,436864860,6540,6540,6540,6540,0
20241127,165900,436864860,6540,6540,6540,6540,0
20241127,165800,436864860,6540,6540,6540,6540,0
20241127,165700,436864860,6540,6540,6540,6540,0
20241127,165600,436864860,6540,6540,6540,6540,0
20241127,165500,436864860,6540,6540,6540,6540,0
20241127,165400,436864860,6540,6540,6540,6540,0
20241127,165300,436864860,6540,6540,6540,6540,0
20241127,165200,436864860,6540,6540,6540,6540,0
20241127,165100,436864860,6540,6540,6540,6540,0
20241127,165000,436864860,6540,6540,6540,6540,0
20241127,164900,436864860,6540,6540,6540,6540,0
20241127,164800,436864860,6540,6540,6540,6540,0
20241127,164700,436864860,6540,6540,6540,6540,0
20241127,164600,436864860,6540,6540,6540,6540,0
20241127,164500,436864860,6540,6540,6540,6540,0
20241127,164400,436864860,6540,6540,6540,6540,0
20241127,164300,436864860,6540,6540,6540,6540,0
20241127,164200,436864860,6540,6540,6540,6540,0
20241127,164100,436864860,6540,6540,6540,6540,0
20241127,164000,436864860,6540,6540,6540,6540,0
20241127,163900,436864860,6540,6540,6540,6540,0
20241127,163800,436864860,6540,6540,6540,6540,1654
20241127,163700,436864860,6540,6540,6540,6540,0
20241127,163600,436864860,6540,6540,6540,6540,0
20241127,163500,436864860,6540,6540,6540,6540,0
20241127,163400,436864860,6540,6540,6540,6540,0
20241127,163300,436864860,6540,6540,6540,6540,0
20241127,163200,436864860,6540,6540,6540,6540,0
20241127,163100,436864860,6540,6540,6540,6540,0
20241127,163000,436864860,6540,6540,6540,6540,0
20241127,162900,436864860,6540,6540,6540,6540,0
20241127,162800,436864860,6540,6540,6540,6540,0
20241127,162700,436864860,6540,6540,6540,6540,0
20241127,162600,436864860,6540,6540,6540,6540,0
20241127,162500,436864860,6540,6540,6540,6540,0
20241127,162400,436864860,6540,6540,6540,6540,0
20241127,162300,436864860,6540,6540,6540,6540,0
20241127,162200,436864860,6540,6540,6540,6540,0
20241127,162100,436864860,6540,6540,6540,6540,0
20241127,162000,436864860,6540,6540,6540,6540,0
20241127,161900,436864860,6540,6540,6540,6540,0
20241127,161800,436864860,6540,6540,6540,6540,0
20241127,161700,436864860,6540,6540,6540,6540,0
20241127,161600,436864860,6540,6540,6540,6540,0
20241127,161500,436864860,6540,6540,6540,6540,0
20241127,161400,436864860,6540,6540,6540,6540,0
20241127,161300,436864860,6540,6540,6540,6540,0
20241127,161200,436864860,6540,6540,6540,6540,0
20241127,161100,436864860,6540,6540,6540,6540,0
20241127,161000,436864860,6540,6540,6540,6540,0
20241127,160900,436864860,6540,6540,6540,6540,0
20241127,160800,436864860,6540,6540,6540,6540,1654
20241127,160700,436864860,6540,6540,6540,6540,0
20241127,160600,436864860,6540,6540,6540,6540,0
20241127,160500,436864860,6540,6540,6540,6540,0
20241127,160400,436864860,6540,6540,6540,6540,0
20241127,160300,436864860,6540,6540,6540,6540,0
20241127,160200,436864860,6540,6540,6540,6540,0
20241127,160100,436864860,6540,6540,6540,6540,0
20241127,160000,436864860,6540,6540,6540,6540,0
20241127,155900,436864860,6540,6540,6540,6540,0
20241127,155800,436864860,6540,6540,6540,6540,0
20241127,155700,436864860,6540,6540,6540,6540,0
20241127,155600,436864860,6540,6540,6540,6540,0
20241127,155500,436864860,6540,6540,6540,6540,0
20241127,155400,436864860,6540,6540,6540,6540,0
20241127,155300,436864860,6540,6540,6540,6540,0
20241127,155200,436864860,6540,6540,6540,6540,0
20241127,155100,436864860,6540,6540,6540,6540,0
20241127,155000,436864860,6540,6540,6540,6540,0
20241127,154900,436864860,6540,6540,6540,6540,0
20241127,154800,436864860,6540,6540,6540,6540,0
20241127,154700,436864860,6540,6540,6540,6540,0
20241127,154600,436864860,6540,6540,6540,6540,0
20241127,154500,436864860,6540,6540,6540,6540,0
20241127,154400,436864860,6540,6540,6540,6540,0
20241127,154300,436864860,6540,6540,6540,6540,0
20241127,154200,436864860,6540,6540,6540,6540,0
20241127,154100,436864860,6540,6540,6540,6540,0
20241127,154000,436864860,6540,6540,6540,6540,0
20241127,153900,436864860,6540,6540,6540,6540,0
20241127,153800,436864860,6540,6540,6540,6540,1654
20241127,153700,436864860,6540,6540,6540,6540,0
20241127,153600,436864860,6540,6540,6540,6540,0
20241127,153500,436864860,6540,6540,6540,6540,0
20241127,153400,436864860,6540,6540,6540,6540,0
20241127,153300,436864860,6540,6540,6540,6540,0
20241127,153200,436864860,6540,6540,6540,6540,0
20241127,153100,436864860,6540,6540,6540,6540,0
20241127,153000,436864860,6540,6540,6540,6540,1654
20241127,152900,426047700,6550,6550,6550,6550,0
20241127,152800,426047700,6550,6550,6550,6550,0
20241127,152700,426047700,6550,6550,6550,6550,0
20241127,152600,426047700,6550,6550,6550,6550,0
20241127,152500,426047700,6550,6550,6550,6550,0
20241127,152400,426047700,6550,6550,6550,6550,0
20241127,152300,426047700,6550,6550,6550,6550,0
20241127,152200,426047700,6550,6550,6550,6550,0
20241127,152100,426047700,6550,6550,6550,6550,0
20241127,152000,426047700,6550,6550,6550,6550,0
20241127,151900,426047700,6550,6550,6550,6550,53
20241127,151800,425700550,6550,6550,6550,6550,100
20241127,151700,425045550,6550,6550,6560,6550,75
20241127,151600,424553730,6550,6550,6550,6550,80
20241127,151500,424029730,6550,6560,6560,6550,71
20241127,151400,423564120,6550,6560,6560,6550,521
20241127,151300,420149610,6570,6560,6570,6560,71
20241127,151200,419683280,6550,6550,6550,6550,8
20241127,151100,419630880,6560,6560,6560,6560,57
20241127,151000,419256960,6550,6550,6550,6550,20
20241127,150900,419125960,6560,6550,6560,6550,67
20241127,150800,418686550,6550,6570,6570,6550,519
20241127,150700,415279100,6550,6550,6550,6550,214
20241127,150600,413877400,6540,6540,6550,6540,89
20241127,150500,413294700,6550,6550,6550,6550,0
20241127,150400,413294700,6550,6550,6550,6550,63
20241127,150300,412882050,6550,6550,6550,6550,0
20241127,150200,412882050,6550,6550,6550,6550,80
20241127,150100,412358050,6570,6560,6570,6560,131
20241127,150000,411497660,6550,6550,6550,6550,129
20241127,145900,410652710,6560,6560,6560,6560,0
20241127,145800,410652710,6560,6560,6560,6560,175
20241127,145700,409504710,6570,6570,6570,6570,18
20241127,145600,409386450,6570,6580,6580,6570,294
20241127,145500,407452040,6580,6570,6600,6560,794
20241127,145400,402224380,6560,6560,6580,6550,2150
20241127,145300,388106920,6560,6570,6570,6560,192
20241127,145200,386847160,6550,6550,6550,6550,13
20241127,145100,386762010,6560,6550,6560,6550,67
20241127,145000,386322590,6550,6550,6550,6550,16
20241127,144900,386217790,6550,6550,6560,6550,71
20241127,144800,385752170,6550,6560,6560,6550,65
20241127,144700,385325820,6550,6550,6560,6550,35
20241127,144600,385096500,6560,6560,6560,6560,50
20241127,144500,384768500,6560,6560,6560,6560,9
20241127,144400,384709460,6570,6560,6570,6560,125
20241127,144300,383889060,6560,6560,6560,6560,22
20241127,144200,383744740,6560,6560,6560,6560,114
20241127,144100,382996900,6570,6570,6570,6570,6
20241127,144000,382957480,6570,6570,6570,6570,88
20241127,143900,382379320,6570,6570,6570,6570,17
20241127,143800,382267630,6570,6570,6570,6570,117
20241127,143700,381498940,6570,6570,6570,6570,12
20241127,143600,381420100,6570,6570,6580,6570,127
20241127,143500,380585140,6570,6570,6570,6570,43
20241127,143400,380302630,6570,6570,6570,6570,0
20241127,143300,380302630,6570,6560,6580,6560,133
20241127,143200,379428340,6570,6570,6570,6570,50
20241127,143100,379099840,6570,6570,6570,6570,76
20241127,143000,378600520,6570,6570,6570,6570,50
20241127,142900,378272020,6570,6570,6570,6570,19
20241127,142800,378147190,6580,6570,6580,6570,206
20241127,142700,376792280,6560,6560,6560,6560,14
20241127,142600,376700440,6570,6570,6570,6570,59
20241127,142500,376312810,6570,6560,6570,6560,65
20241127,142400,375885910,6560,6560,6560,6560,82
20241127,142300,375347990,6560,6550,6560,6550,122
20241127,142200,374548170,6550,6550,6550,6550,130
20241127,142100,373696670,6550,6550,6550,6550,6
20241127,142000,373657370,6550,6550,6550,6550,255
20241127,141900,371987120,6560,6560,6560,6560,56
20241127,141800,371619760,6550,6550,6560,6550,50
20241127,141700,371291990,6550,6550,6550,6550,217
20241127,141600,369870640,6550,6550,6550,6550,20
20241127,141500,369739640,6560,6560,6560,6560,30
20241127,141400,369542840,6560,6560,6560,6560,18
20241127,141300,369424760,6560,6560,6560,6560,57
20241127,141200,369050840,6560,6560,6560,6560,77
20241127,141100,368545720,6550,6550,6550,6550,10
20241127,141000,368480220,6550,6560,6560,6550,128
20241127,140900,367640620,6560,6560,6560,6560,57
20241127,140800,367266700,6560,6550,6560,6550,134
20241127,140700,366388430,6550,6550,6550,6550,9
20241127,140600,366329480,6550,6550,6550,6550,65
20241127,140500,365903730,6550,6550,6550,6550,0
20241127,140400,365903730,6550,6550,6550,6550,15
20241127,140300,365805480,6550,6550,6550,6550,9
20241127,140200,365746530,6550,6560,6560,6550,71
20241127,140100,365280910,6560,6560,6560,6560,57
20241127,140000,364906990,6550,6540,6550,6540,329
20241127,135900,362752140,6550,6540,6550,6540,170
20241127,135800,361639780,6540,6550,6550,6540,10
20241127,135700,361574370,6540,6540,6540,6540,69
20241127,135600,361123110,6540,6550,6550,6540,106
20241127,135500,360429070,6550,6550,6550,6550,68
20241127,135400,359983670,6560,6560,6560,6560,0
20241127,135300,359983670,6560,6560,6560,6560,27
20241127,135200,359806550,6560,6560,6560,6560,0
20241127,135100,359806550,6560,6550,6560,6550,125
20241127,135000,358986660,6540,6540,6540,6540,0
20241127,134900,358986660,6540,6570,6570,6540,15
20241127,134800,358888410,6580,6550,6580,6550,207
20241127,134700,357530000,6540,6540,6540,6540,172
20241127,134600,356405120,6550,6550,6550,6550,1614
20241127,134500,345833420,6550,6550,6550,6550,24
20241127,134400,345676220,6560,6550,6560,6550,113
20241127,134300,344935510,6550,6550,6550,6550,14
20241127,134200,344843810,6550,6550,6550,6550,9
20241127,134100,344784860,6560,6560,6560,6560,73
20241127,134000,344305980,6550,6550,6550,6550,0
20241127,133900,344305980,6550,6560,6570,6550,120
20241127,133800,343518810,6550,6550,6550,6550,10
20241127,133700,343453310,6560,6570,6570,6560,72
20241127,133600,342980420,6570,6570,6570,6570,57
20241127,133500,342605930,6560,6560,6560,6560,16
20241127,133400,342500970,6580,6560,6580,6560,139
20241127,133300,341588130,6550,6570,6570,6550,679
20241127,133200,337136940,6570,6570,6570,6570,0
20241127,133100,337136940,6570,6570,6580,6570,76
20241127,133000,336637590,6570,6570,6570,6570,20
20241127,132900,336506190,6580,6580,6580,6580,49
20241127,132800,336183770,6570,6570,6570,6570,109
20241127,132700,335467640,6560,6560,6560,6560,10
20241127,132600,335402040,6570,6570,6570,6570,205
20241127,132500,334055190,6580,6580,6580,6580,0
20241127,132400,334055190,6580,6570,6580,6570,25
20241127,132300,333890780,6570,6570,6570,6570,9
20241127,132200,333831650,6570,6580,6580,6570,68
20241127,132100,333384780,6580,6580,6580,6580,114
20241127,132000,332634660,6580,6580,6580,6580,19
20241127,131900,332509640,6580,6580,6580,6580,57
20241127,131800,332134580,6580,6580,6580,6580,16
20241127,131700,332029300,6580,6580,6580,6580,56
20241127,131600,331660820,6580,6580,6580,6580,249
20241127,131500,330022400,6580,6580,6580,6580,0
20241127,131400,330022400,6580,6580,6580,6580,15
20241127,131300,329923700,6600,6590,6600,6590,280
20241127,131200,328078490,6590,6600,6600,6590,32
20241127,131100,327867510,6590,6600,6600,6590,206
20241127,131000,326508480,6590,6590,6590,6590,76
20241127,130900,326007640,6600,6590,6600,6590,365
20241127,130800,323598730,6590,6590,6590,6590,67
20241127,130700,323157200,6590,6590,6590,6590,0
20241127,130600,323157200,6590,6590,6590,6590,78
20241127,130500,322643180,6600,6600,6600,6600,260
20241127,130400,320927180,6590,6590,6590,6590,64
20241127,130300,320505420,6590,6590,6590,6590,14
20241127,130200,320413160,6590,6590,6590,6590,78
20241127,130100,319899140,6590,6590,6590,6590,80
20241127,130000,319371940,6600,6600,6600,6600,178
20241127,125900,318197140,6600,6600,6600,6600,74
20241127,125800,317708740,6600,6590,6600,6590,277
20241127,125700,315880730,6600,6600,6600,6600,240
20241127,125600,314296730,6600,6600,6600,6600,141
20241127,125500,313366130,6600,6600,6600,6600,20
20241127,125400,313234130,6600,6600,6600,6600,15
20241127,125300,313135130,6610,6570,6610,6570,574
20241127,125200,309347780,6570,6570,6570,6570,113
20241127,125100,308605370,6560,6560,6560,6560,316
20241127,125000,306532410,6560,6570,6570,6560,83
20241127,124900,305987340,6560,6560,6560,6560,12
20241127,124800,305908620,6560,6550,6560,6550,214
20241127,124700,304505350,6560,6550,6560,6550,69
20241127,124600,304053000,6560,6560,6560,6560,87
20241127,124500,303482280,6560,6560,6560,6550,370
20241127,124400,301056480,6560,6560,6560,6550,97
20241127,124300,300420460,6560,6560,6560,6560,56
20241127,124200,300053100,6560,6560,6560,6560,200
20241127,124100,298741100,6570,6560,6570,6560,489
20241127,124000,295531930,6570,6560,6570,6560,1133
20241127,123900,288097880,6550,6560,6560,6550,260
20241127,123800,286392530,6550,6540,6550,6540,312
20241127,123700,284350490,6550,6550,6550,6530,71
20241127,123600,283886250,6540,6540,6560,6540,654
20241127,123500,279607440,6550,6540,6550,6540,607
20241127,123400,275636590,6550,6550,6550,6550,9
20241127,123300,275577640,6560,6560,6560,6560,21
20241127,123200,275439880,6560,6550,6560,6540,393
20241127,123100,272862710,6550,6550,6550,6550,1
20241127,123000,272856160,6540,6530,6540,6530,69
20241127,122900,272405020,6550,6530,6550,6530,50
20241127,122800,272077700,6530,6540,6540,6530,77
20241127,122700,271574680,6540,6540,6540,6540,20
20241127,122600,271443880,6540,6540,6550,6530,314
20241127,122500,269388700,6540,6520,6540,6520,120
20241127,122400,268604100,6530,6540,6540,6530,220
20241127,122300,267166020,6540,6540,6540,6540,57
20241127,122200,266793240,6550,6550,6550,6550,1
20241127,122100,266786690,6560,6550,6560,6550,166
20241127,122000,265699090,6550,6550,6550,6550,41
20241127,121900,265430540,6560,6560,6560,6560,57
20241127,121800,265056620,6550,6550,6550,6550,18
20241127,121700,264938720,6560,6560,6560,6560,57
20241127,121600,264564800,6560,6560,6560,6560,14
20241127,121500,264472960,6570,6570,6570,6570,56
20241127,121400,264105040,6560,6570,6570,6560,25
20241127,121300,263941030,6570,6570,6570,6570,57
20241127,121200,263566540,6560,6570,6570,6560,143
20241127,121100,262627430,6560,6560,6560,6560,209
20241127,121000,261256390,6560,6560,6560,6560,66
20241127,120900,260823430,6570,6550,6570,6550,21
20241127,120800,260685820,6560,6540,6560,6530,78
20241127,120700,260174670,6540,6540,6540,6540,20
20241127,120600,260043870,6540,6560,6560,6540,113
20241127,120500,259302610,6550,6540,6550,6540,74
20241127,120400,258818080,6540,6550,6570,6520,530
20241127,120300,255356270,6550,6560,6560,6550,27
20241127,120200,255179360,6560,6560,6560,6560,0
20241127,120100,255179360,6560,6560,6560,6560,37
20241127,120000,254936640,6580,6580,6580,6580,1
20241127,115900,254930060,6560,6590,6590,6560,19
20241127,115800,254805210,6590,6580,6630,6580,76
20241127,115700,254304890,6580,6560,6630,6560,569
20241127,115600,250552470,6550,6540,6550,6540,66
20241127,115500,250120260,6540,6540,6550,6540,106
20241127,115400,249426060,6540,6540,6540,6540,57
20241127,115300,249053280,6540,6540,6540,6540,16
20241127,115200,248948640,6540,6540,6540,6520,109
20241127,115100,248235980,6540,6540,6540,6540,12
20241127,115000,248157500,6530,6530,6530,6530,0
20241127,114900,248157500,6530,6550,6550,6530,17
20241127,114800,248046470,6540,6550,6560,6540,86
20241127,114700,247483650,6530,6530,6530,6530,23
20241127,114600,247333460,6540,6550,6550,6540,58
20241127,114500,246954130,6540,6540,6540,6540,25
20241127,114400,246790630,6530,6530,6540,6530,126
20241127,114300,245967240,6540,6540,6540,6540,57
20241127,114200,245594460,6540,6540,6540,6540,18
20241127,114100,245476740,6540,6540,6540,6540,67
20241127,114000,245038560,6540,6540,6540,6540,10
20241127,113900,244973160,6540,6540,6540,6540,0
20241127,113800,244973160,6540,6540,6540,6540,17
20241127,113700,244861980,6540,6550,6550,6540,185
20241127,113600,243650320,6540,6550,6550,6540,15
20241127,113500,243552190,6540,6540,6540,6540,57
20241127,113400,243179410,6550,6550,6550,6550,96
20241127,113300,242550610,6550,6550,6550,6550,0
20241127,113200,242550610,6550,6560,6560,6550,45
20241127,113100,242255500,6550,6550,6550,6550,0
20241127,113000,242255500,6550,6560,6560,6550,134
20241127,112900,241376560,6560,6560,6560,6560,0
20241127,112800,241376560,6560,6550,6560,6550,248
20241127,112700,239749880,6550,6550,6550,6550,0
20241127,112600,239749880,6550,6560,6560,6550,72
20241127,112500,239278210,6560,6550,6560,6550,60
20241127,112400,238885180,6560,6560,6560,6560,51
20241127,112300,238550620,6550,6560,6560,6550,101
20241127,112200,237888560,6560,6570,6570,6560,47
20241127,112100,237579940,6560,6560,6560,6560,57
20241127,112000,237206020,6560,6570,6570,6560,19
20241127,111900,237081310,6560,6560,6570,6560,175
20241127,111800,235932210,6560,6570,6570,6560,249
20241127,111700,234296460,6550,6570,6570,6550,365
20241127,111600,231905690,6570,6570,6570,6550,421
20241127,111500,229144920,6570,6560,6580,6560,77
20241127,111400,228639210,6580,6590,6590,6570,201
20241127,111300,227317730,6590,6590,6590,6590,10
20241127,111200,227251830,6590,6590,6590,6590,67
20241127,111100,226810300,6580,6580,6580,6580,15
20241127,111000,226711600,6590,6590,6590,6590,57
20241127,110900,226335970,6580,6580,6580,6580,14
20241127,110800,226243850,6580,6590,6590,6580,66
20241127,110700,225809000,6590,6600,6600,6590,32
20241127,110600,225597950,6590,6590,6600,6590,373
20241127,110500,223138310,6580,6570,6580,6570,99
20241127,110400,222487110,6570,6570,6570,6570,0
20241127,110300,222487110,6570,6570,6570,6570,72
20241127,110200,222014070,6580,6570,6580,6560,201
20241127,110100,220692870,6570,6570,6570,6570,80
20241127,110000,220167270,6570,6570,6570,6570,0
20241127,105900,220167270,6570,6570,6570,6570,28
20241127,105800,219983310,6580,6580,6580,6580,10
20241127,105700,219917510,6570,6570,6580,6560,216
20241127,105600,218499310,6590,6590,6590,6590,5
20241127,105500,218466360,6570,6560,6580,6560,73
20241127,105400,217986890,6570,6560,6570,6560,111
20241127,105300,217258160,6560,6560,6560,6560,13
20241127,105200,217172880,6570,6580,6580,6560,130
20241127,105100,216319190,6580,6580,6580,6580,1
20241127,105000,216312610,6580,6620,6620,6570,725
20241127,104900,211524830,6620,6620,6620,6620,1
20241127,104800,211518210,6620,6620,6620,6610,125
20241127,104700,210691080,6620,6620,6620,6620,0
20241127,104600,210691080,6620,6620,6630,6620,474
20241127,104500,207548880,6620,6620,6620,6620,58
20241127,104400,207164920,6620,6620,6620,6620,14
20241127,104300,207072240,6620,6540,6620,6540,945
20241127,104200,200827370,6560,6560,6580,6540,416
20241127,104100,198096490,6560,6530,6560,6530,467
20241127,104000,195036950,6530,6540,6540,6530,67
20241127,103900,194598940,6540,6550,6550,6540,1027
20241127,103800,187874960,6550,6560,6560,6550,17
20241127,103700,187763560,6560,6560,6560,6560,81
20241127,103600,187232200,6560,6560,6560,6550,74
20241127,103500,186746940,6560,6570,6570,6560,22
20241127,103400,186602610,6620,6560,6620,6550,414
20241127,103300,183880810,6540,6550,6560,6540,405
20241127,103200,181225580,6550,6550,6550,6540,163
20241127,103100,180158680,6550,6550,6550,6550,46
20241127,103000,179857380,6550,6540,6550,6540,188
20241127,102900,178626860,6550,6550,6550,6550,1
20241127,102800,178620310,6550,6560,6570,6550,102
20241127,102700,177951410,6550,6550,6550,6550,78
20241127,102600,177440510,6540,6560,6560,6540,107
20241127,102500,176738730,6550,6530,6550,6530,329
20241127,102400,174585680,6530,6570,6570,6530,10
20241127,102300,174520340,6560,6530,6560,6530,669
20241127,102200,170135880,6540,6540,6540,6540,0
20241127,102100,170135880,6540,6530,6540,6530,274
20241127,102000,168344730,6530,6530,6530,6530,0
20241127,101900,168344730,6530,6530,6530,6520,226
20241127,101800,166869650,6530,6530,6530,6530,57
20241127,101700,166497440,6520,6520,6520,6520,25
20241127,101600,166334440,6540,6520,6540,6520,210
20241127,101500,164963190,6530,6540,6540,6520,34
20241127,101400,164741210,6530,6510,6540,6510,269
20241127,101300,162985210,6510,6510,6530,6510,184
20241127,101200,161785760,6520,6520,6520,6520,270
20241127,101100,160025360,6510,6500,6510,6500,161
20241127,101000,158977390,6510,6510,6510,6500,222
20241127,100900,157532260,6490,6500,6510,6490,235
20241127,100800,156003380,6490,6510,6510,6490,1064
20241127,100700,149090210,6510,6510,6510,6510,180
20241127,100600,147918410,6510,6510,6510,6510,10
20241127,100500,147853310,6520,6510,6520,6500,676
20241127,100400,143450290,6500,6500,6500,6500,0
20241127,100300,143450290,6500,6500,6500,6500,7
20241127,100200,143404790,6500,6500,6500,6500,9
20241127,100100,143346290,6500,6520,6520,6500,162
20241127,100000,142291660,6530,6530,6530,6530,0
20241127,095900,142291660,6530,6560,6560,6530,24
20241127,095800,142134320,6560,6530,6560,6530,140
20241127,095700,141218240,6540,6540,6550,6540,140
20241127,095600,140302340,6540,6520,6540,6520,207
20241127,095500,138951660,6520,6530,6530,6520,39
20241127,095400,138697080,6530,6520,6530,6520,614
20241127,095300,134691660,6530,6530,6530,6530,2
20241127,095200,134678600,6520,6520,6520,6520,79
20241127,095100,134163520,6520,6520,6520,6520,0
20241127,095000,134163520,6520,6520,6520,6520,73
20241127,094900,133687560,6520,6520,6520,6520,0
20241127,094800,133687560,6520,6520,6520,6520,80
20241127,094700,133165960,6530,6510,6530,6510,63
20241127,094600,132755740,6520,6520,6520,6520,10
20241127,094500,132690540,6520,6510,6520,6510,101
20241127,094400,132032590,6510,6510,6520,6510,255
20241127,094300,130372330,6520,6520,6520,6520,219
20241127,094200,128944450,6490,6500,6510,6490,18
20241127,094100,128827600,6490,6480,6490,6480,77
20241127,094000,128327960,6490,6510,6510,6490,1751
20241127,093900,116942590,6510,6510,6510,6510,9
20241127,093800,116884000,6510,6520,6520,6510,238
20241127,093700,115333880,6520,6510,6520,6510,35
20241127,093600,115105870,6520,6540,6550,6520,812
20241127,093500,109800660,6540,6550,6550,6540,1245
20241127,093400,101646220,6550,6560,6560,6550,512
20241127,093300,98292210,6560,6560,6590,6560,72
20241127,093200,97819280,6570,6580,6590,6570,37
20241127,093100,97575780,6590,6560,6590,6550,96
20241127,093000,96945870,6580,6580,6580,6570,101
20241127,092900,96281950,6580,6550,6580,6550,266
20241127,092800,94535410,6560,6550,6580,6550,224
20241127,092700,93065010,6550,6550,6550,6540,1584
20241127,092600,82699890,6550,6620,6620,6550,2203
20241127,092500,68207500,6670,6610,6670,6600,847
20241127,092400,62603570,6620,6630,6640,6620,760
20241127,092300,57571000,6620,6650,6650,6620,862
20241127,092200,51859930,6650,6680,6680,6650,545
20241127,092100,48231650,6690,6710,6710,6690,370
20241127,092000,45753080,6700,6710,6710,6700,60
20241127,091900,45351070,6700,6700,6700,6700,30
20241127,091800,45150070,6720,6730,6730,6720,31
20241127,091700,44941460,6730,6730,6730,6710,10
20241127,091600,44874320,6770,6730,6770,6700,77
20241127,091500,44357500,6770,6720,6770,6700,179
20241127,091400,43149300,6720,6730,6730,6720,10
20241127,091300,43082010,6750,6730,6760,6730,123
20241127,091200,42250700,6730,6730,6730,6730,0
20241127,091100,42250700,6730,6690,6730,6690,462
20241127,091000,39151050,6690,6680,6710,6680,1185
20241127,090900,31203200,6730,6720,6730,6720,62
20241127,090800,30786460,6660,6690,6690,6660,76
20241127,090700,30278830,6730,6730,6730,6730,0
20241127,090600,30278830,6730,6730,6730,6720,120
20241127,090500,29471280,6720,6720,6720,6720,1510
20241127,090400,19324080,6660,6670,6670,6660,100
20241127,090300,18657330,6640,6660,6750,6640,1318
20241127,090200,9800180,6660,6730,6770,6650,1174
20241127,090100,1911460,6770,6770,6770,6770,26
20241127,090000,1735440,6770,6700,6770,6700,259