KissMeData/033270/min/candle-20241127.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241127,192100,385033400,18860,18860,18860,18860,1543
20241127,192000,385033400,18860,18860,18860,18860,0
20241127,191900,385033400,18860,18860,18860,18860,0
20241127,191800,385033400,18860,18860,18860,18860,0
20241127,191700,385033400,18860,18860,18860,18860,0
20241127,191600,385033400,18860,18860,18860,18860,0
20241127,191500,385033400,18860,18860,18860,18860,0
20241127,191400,385033400,18860,18860,18860,18860,0
20241127,191300,385033400,18860,18860,18860,18860,0
20241127,191200,385033400,18860,18860,18860,18860,0
20241127,191100,385033400,18860,18860,18860,18860,0
20241127,191000,385033400,18860,18860,18860,18860,0
20241127,190900,385033400,18860,18860,18860,18860,0
20241127,190800,385033400,18860,18860,18860,18860,0
20241127,190700,385033400,18860,18860,18860,18860,0
20241127,190600,385033400,18860,18860,18860,18860,0
20241127,190500,385033400,18860,18860,18860,18860,0
20241127,190400,385033400,18860,18860,18860,18860,0
20241127,190300,385033400,18860,18860,18860,18860,0
20241127,190200,385033400,18860,18860,18860,18860,0
20241127,190100,385033400,18860,18860,18860,18860,0
20241127,190000,385033400,18860,18860,18860,18860,0
20241127,185900,385033400,18860,18860,18860,18860,0
20241127,185800,385033400,18860,18860,18860,18860,0
20241127,185700,385033400,18860,18860,18860,18860,0
20241127,185600,385033400,18860,18860,18860,18860,0
20241127,185500,385033400,18860,18860,18860,18860,0
20241127,185400,385033400,18860,18860,18860,18860,0
20241127,185300,385033400,18860,18860,18860,18860,0
20241127,185200,385033400,18860,18860,18860,18860,0
20241127,185100,385033400,18860,18860,18860,18860,1543
20241127,185000,385033400,18860,18860,18860,18860,0
20241127,184900,385033400,18860,18860,18860,18860,0
20241127,184800,385033400,18860,18860,18860,18860,0
20241127,184700,385033400,18860,18860,18860,18860,0
20241127,184600,385033400,18860,18860,18860,18860,0
20241127,184500,385033400,18860,18860,18860,18860,0
20241127,184400,385033400,18860,18860,18860,18860,0
20241127,184300,385033400,18860,18860,18860,18860,0
20241127,184200,385033400,18860,18860,18860,18860,0
20241127,184100,385033400,18860,18860,18860,18860,0
20241127,184000,385033400,18860,18860,18860,18860,0
20241127,183900,385033400,18860,18860,18860,18860,0
20241127,183800,385033400,18860,18860,18860,18860,0
20241127,183700,385033400,18860,18860,18860,18860,0
20241127,183600,385033400,18860,18860,18860,18860,0
20241127,183500,385033400,18860,18860,18860,18860,0
20241127,183400,385033400,18860,18860,18860,18860,0
20241127,183300,385033400,18860,18860,18860,18860,0
20241127,183200,385033400,18860,18860,18860,18860,0
20241127,183100,385033400,18860,18860,18860,18860,0
20241127,183000,385033400,18860,18860,18860,18860,0
20241127,182900,385033400,18860,18860,18860,18860,0
20241127,182800,385033400,18860,18860,18860,18860,0
20241127,182700,385033400,18860,18860,18860,18860,0
20241127,182600,385033400,18860,18860,18860,18860,0
20241127,182500,385033400,18860,18860,18860,18860,0
20241127,182400,385033400,18860,18860,18860,18860,0
20241127,182300,385033400,18860,18860,18860,18860,0
20241127,182200,385033400,18860,18860,18860,18860,0
20241127,182100,385033400,18860,18860,18860,18860,1543
20241127,182000,385033400,18860,18860,18860,18860,0
20241127,181900,385033400,18860,18860,18860,18860,0
20241127,181800,385033400,18860,18860,18860,18860,0
20241127,181700,385033400,18860,18860,18860,18860,0
20241127,181600,385033400,18860,18860,18860,18860,0
20241127,181500,385033400,18860,18860,18860,18860,0
20241127,181400,385033400,18860,18860,18860,18860,0
20241127,181300,385033400,18860,18860,18860,18860,0
20241127,181200,385033400,18860,18860,18860,18860,0
20241127,181100,385033400,18860,18860,18860,18860,0
20241127,181000,385033400,18860,18860,18860,18860,0
20241127,180900,385033400,18860,18860,18860,18860,0
20241127,180800,385033400,18860,18860,18860,18860,0
20241127,180700,385033400,18860,18860,18860,18860,0
20241127,180600,385033400,18860,18860,18860,18860,0
20241127,180500,385033400,18860,18860,18860,18860,0
20241127,180400,385033400,18860,18860,18860,18860,0
20241127,180300,385033400,18860,18860,18860,18860,0
20241127,180200,385033400,18860,18860,18860,18860,0
20241127,180100,385033400,18860,18860,18860,18860,0
20241127,180000,385033400,18860,18860,18860,18860,0
20241127,175900,385033400,18860,18860,18860,18860,0
20241127,175800,385033400,18860,18860,18860,18860,0
20241127,175700,385033400,18860,18860,18860,18860,0
20241127,175600,385033400,18860,18860,18860,18860,0
20241127,175500,385033400,18860,18860,18860,18860,0
20241127,175400,385033400,18860,18860,18860,18860,0
20241127,175300,385033400,18860,18860,18860,18860,0
20241127,175200,385033400,18860,18860,18860,18860,0
20241127,175100,385033400,18860,18860,18860,18860,1543
20241127,175000,385033400,18860,18860,18860,18860,0
20241127,174900,385033400,18860,18860,18860,18860,0
20241127,174800,385033400,18860,18860,18860,18860,0
20241127,174700,385033400,18860,18860,18860,18860,0
20241127,174600,385033400,18860,18860,18860,18860,0
20241127,174500,385033400,18860,18860,18860,18860,0
20241127,174400,385033400,18860,18860,18860,18860,0
20241127,174300,385033400,18860,18860,18860,18860,0
20241127,174200,385033400,18860,18860,18860,18860,0
20241127,174100,385033400,18860,18860,18860,18860,0
20241127,174000,385033400,18860,18860,18860,18860,0
20241127,173900,385033400,18860,18860,18860,18860,0
20241127,173800,385033400,18860,18860,18860,18860,0
20241127,173700,385033400,18860,18860,18860,18860,0
20241127,173600,385033400,18860,18860,18860,18860,0
20241127,173500,385033400,18860,18860,18860,18860,0
20241127,173400,385033400,18860,18860,18860,18860,0
20241127,173300,385033400,18860,18860,18860,18860,0
20241127,173200,385033400,18860,18860,18860,18860,0
20241127,173100,385033400,18860,18860,18860,18860,0
20241127,173000,385033400,18860,18860,18860,18860,0
20241127,172900,385033400,18860,18860,18860,18860,0
20241127,172800,385033400,18860,18860,18860,18860,0
20241127,172700,385033400,18860,18860,18860,18860,0
20241127,172600,385033400,18860,18860,18860,18860,0
20241127,172500,385033400,18860,18860,18860,18860,0
20241127,172400,385033400,18860,18860,18860,18860,0
20241127,172300,385033400,18860,18860,18860,18860,0
20241127,172200,385033400,18860,18860,18860,18860,0
20241127,172100,385033400,18860,18860,18860,18860,1543
20241127,172000,385033400,18860,18860,18860,18860,0
20241127,171900,385033400,18860,18860,18860,18860,0
20241127,171800,385033400,18860,18860,18860,18860,0
20241127,171700,385033400,18860,18860,18860,18860,0
20241127,171600,385033400,18860,18860,18860,18860,0
20241127,171500,385033400,18860,18860,18860,18860,0
20241127,171400,385033400,18860,18860,18860,18860,0
20241127,171300,385033400,18860,18860,18860,18860,0
20241127,171200,385033400,18860,18860,18860,18860,0
20241127,171100,385033400,18860,18860,18860,18860,0
20241127,171000,385033400,18860,18860,18860,18860,0
20241127,170900,385033400,18860,18860,18860,18860,0
20241127,170800,385033400,18860,18860,18860,18860,0
20241127,170700,385033400,18860,18860,18860,18860,0
20241127,170600,385033400,18860,18860,18860,18860,0
20241127,170500,385033400,18860,18860,18860,18860,0
20241127,170400,385033400,18860,18860,18860,18860,0
20241127,170300,385033400,18860,18860,18860,18860,0
20241127,170200,385033400,18860,18860,18860,18860,0
20241127,170100,385033400,18860,18860,18860,18860,0
20241127,170000,385033400,18860,18860,18860,18860,0
20241127,165900,385033400,18860,18860,18860,18860,0
20241127,165800,385033400,18860,18860,18860,18860,0
20241127,165700,385033400,18860,18860,18860,18860,0
20241127,165600,385033400,18860,18860,18860,18860,0
20241127,165500,385033400,18860,18860,18860,18860,0
20241127,165400,385033400,18860,18860,18860,18860,0
20241127,165300,385033400,18860,18860,18860,18860,0
20241127,165200,385033400,18860,18860,18860,18860,0
20241127,165100,385033400,18860,18860,18860,18860,1543
20241127,165000,385033400,18860,18860,18860,18860,0
20241127,164900,385033400,18860,18860,18860,18860,0
20241127,164800,385033400,18860,18860,18860,18860,0
20241127,164700,385033400,18860,18860,18860,18860,0
20241127,164600,385033400,18860,18860,18860,18860,0
20241127,164500,385033400,18860,18860,18860,18860,0
20241127,164400,385033400,18860,18860,18860,18860,0
20241127,164300,385033400,18860,18860,18860,18860,0
20241127,164200,385033400,18860,18860,18860,18860,0
20241127,164100,385033400,18860,18860,18860,18860,0
20241127,164000,385033400,18860,18860,18860,18860,0
20241127,163900,385033400,18860,18860,18860,18860,0
20241127,163800,385033400,18860,18860,18860,18860,0
20241127,163700,385033400,18860,18860,18860,18860,0
20241127,163600,385033400,18860,18860,18860,18860,0
20241127,163500,385033400,18860,18860,18860,18860,0
20241127,163400,385033400,18860,18860,18860,18860,0
20241127,163300,385033400,18860,18860,18860,18860,0
20241127,163200,385033400,18860,18860,18860,18860,0
20241127,163100,385033400,18860,18860,18860,18860,0
20241127,163000,385033400,18860,18860,18860,18860,0
20241127,162900,385033400,18860,18860,18860,18860,0
20241127,162800,385033400,18860,18860,18860,18860,0
20241127,162700,385033400,18860,18860,18860,18860,0
20241127,162600,385033400,18860,18860,18860,18860,0
20241127,162500,385033400,18860,18860,18860,18860,0
20241127,162400,385033400,18860,18860,18860,18860,0
20241127,162300,385033400,18860,18860,18860,18860,0
20241127,162200,385033400,18860,18860,18860,18860,0
20241127,162100,385033400,18860,18860,18860,18860,1543
20241127,162000,385033400,18860,18860,18860,18860,0
20241127,161900,385033400,18860,18860,18860,18860,0
20241127,161800,385033400,18860,18860,18860,18860,0
20241127,161700,385033400,18860,18860,18860,18860,0
20241127,161600,385033400,18860,18860,18860,18860,0
20241127,161500,385033400,18860,18860,18860,18860,0
20241127,161400,385033400,18860,18860,18860,18860,0
20241127,161300,385033400,18860,18860,18860,18860,0
20241127,161200,385033400,18860,18860,18860,18860,0
20241127,161100,385033400,18860,18860,18860,18860,0
20241127,161000,385033400,18860,18860,18860,18860,0
20241127,160900,385033400,18860,18860,18860,18860,0
20241127,160800,385033400,18860,18860,18860,18860,0
20241127,160700,385033400,18860,18860,18860,18860,0
20241127,160600,385033400,18860,18860,18860,18860,0
20241127,160500,385033400,18860,18860,18860,18860,0
20241127,160400,385033400,18860,18860,18860,18860,0
20241127,160300,385033400,18860,18860,18860,18860,0
20241127,160200,385033400,18860,18860,18860,18860,0
20241127,160100,385033400,18860,18860,18860,18860,0
20241127,160000,385033400,18860,18860,18860,18860,0
20241127,155900,385033400,18860,18860,18860,18860,0
20241127,155800,385033400,18860,18860,18860,18860,0
20241127,155700,385033400,18860,18860,18860,18860,0
20241127,155600,385033400,18860,18860,18860,18860,0
20241127,155500,385033400,18860,18860,18860,18860,0
20241127,155400,385033400,18860,18860,18860,18860,0
20241127,155300,385033400,18860,18860,18860,18860,0
20241127,155200,385033400,18860,18860,18860,18860,0
20241127,155100,385033400,18860,18860,18860,18860,1543
20241127,155000,385033400,18860,18860,18860,18860,0
20241127,154900,385033400,18860,18860,18860,18860,0
20241127,154800,385033400,18860,18860,18860,18860,0
20241127,154700,385033400,18860,18860,18860,18860,0
20241127,154600,385033400,18860,18860,18860,18860,0
20241127,154500,385033400,18860,18860,18860,18860,0
20241127,154400,385033400,18860,18860,18860,18860,0
20241127,154300,385033400,18860,18860,18860,18860,0
20241127,154200,385033400,18860,18860,18860,18860,0
20241127,154100,385033400,18860,18860,18860,18860,0
20241127,154000,385033400,18860,18860,18860,18860,0
20241127,153900,385033400,18860,18860,18860,18860,0
20241127,153800,385033400,18860,18860,18860,18860,0
20241127,153700,385033400,18860,18860,18860,18860,0
20241127,153600,385033400,18860,18860,18860,18860,0
20241127,153500,385033400,18860,18860,18860,18860,0
20241127,153400,385033400,18860,18860,18860,18860,0
20241127,153300,385033400,18860,18860,18860,18860,0
20241127,153200,385033400,18860,18860,18860,18860,0
20241127,153100,385033400,18860,18860,18860,18860,0
20241127,153000,385033400,18860,18860,18860,18860,1543
20241127,152900,355932420,18860,18860,18860,18860,0
20241127,152800,355932420,18860,18860,18860,18860,0
20241127,152700,355932420,18860,18860,18860,18860,0
20241127,152600,355932420,18860,18860,18860,18860,0
20241127,152500,355932420,18860,18860,18860,18860,0
20241127,152400,355932420,18860,18860,18860,18860,0
20241127,152300,355932420,18860,18860,18860,18860,0
20241127,152200,355932420,18860,18860,18860,18860,0
20241127,152100,355932420,18860,18860,18860,18860,0
20241127,152000,355932420,18860,18860,18860,18860,0
20241127,151900,355932420,18860,18870,18870,18860,86
20241127,151800,354310440,18910,18860,18910,18860,15
20241127,151700,354027490,18850,18890,18910,18850,1010
20241127,151600,334972800,18890,18900,18900,18890,49
20241127,151500,334046960,18900,18900,18900,18900,382
20241127,151400,326827160,18900,18910,18910,18900,60
20241127,151300,325693050,18920,18920,18920,18920,20
20241127,151200,325314650,18930,18920,18930,18920,680
20241127,151100,312449040,18920,18920,18920,18920,10
20241127,151000,312259840,18910,18910,18910,18910,0
20241127,150900,312259840,18910,18920,18920,18910,166
20241127,150800,309120770,18920,18920,18920,18920,51
20241127,150700,308155850,18930,18930,18930,18930,0
20241127,150600,308155850,18930,18930,18930,18930,3
20241127,150500,308099060,18930,18930,18930,18930,0
20241127,150400,308099060,18930,18930,18930,18930,200
20241127,150300,304313060,18930,18930,18930,18930,1
20241127,150200,304294130,18910,18910,18910,18910,0
20241127,150100,304294130,18910,18910,18910,18910,44
20241127,150000,303462090,18910,18910,18910,18910,0
20241127,145900,303462090,18910,18910,18910,18910,0
20241127,145800,303462090,18910,18910,18910,18910,0
20241127,145700,303462090,18910,18910,18910,18910,44
20241127,145600,302630050,18910,18910,18910,18910,0
20241127,145500,302630050,18910,18910,18910,18910,0
20241127,145400,302630050,18910,18910,18910,18910,0
20241127,145300,302630050,18910,18910,18910,18910,0
20241127,145200,302630050,18910,18910,18910,18910,0
20241127,145100,302630050,18910,18910,18910,18910,294
20241127,145000,297070510,18910,18910,18910,18910,0
20241127,144900,297070510,18910,18960,18960,18910,816
20241127,144800,281609120,18960,18960,18960,18960,201
20241127,144700,277798160,18960,18960,18960,18960,130
20241127,144600,275333360,18960,18960,18960,18960,2
20241127,144500,275295440,18960,18960,18960,18960,4
20241127,144400,275219600,18960,18950,18960,18950,244
20241127,144300,270595790,18910,18910,18910,18910,0
20241127,144200,270595790,18910,18910,18910,18910,0
20241127,144100,270595790,18910,18910,18910,18910,0
20241127,144000,270595790,18910,18910,18910,18910,0
20241127,143900,270595790,18910,18910,18910,18910,0
20241127,143800,270595790,18910,18910,18910,18910,28
20241127,143700,270066310,18910,18910,18910,18910,0
20241127,143600,270066310,18910,18910,18910,18910,0
20241127,143500,270066310,18910,18910,18910,18910,0
20241127,143400,270066310,18910,18910,18910,18910,0
20241127,143300,270066310,18910,18910,18910,18910,0
20241127,143200,270066310,18910,18910,18910,18910,0
20241127,143100,270066310,18910,18910,18910,18910,1
20241127,143000,270047400,18910,18910,18910,18910,0
20241127,142900,270047400,18910,18910,18910,18910,0
20241127,142800,270047400,18910,18910,18910,18910,231
20241127,142700,265679190,18900,18900,18900,18900,0
20241127,142600,265679190,18900,18900,18900,18900,0
20241127,142500,265679190,18900,18900,18900,18900,14
20241127,142400,265414590,18900,18910,18910,18900,272
20241127,142300,260273780,18900,18900,18900,18900,0
20241127,142200,260273780,18900,18900,18900,18900,0
20241127,142100,260273780,18900,18900,18900,18900,0
20241127,142000,260273780,18900,18900,18900,18900,0
20241127,141900,260273780,18900,18910,18910,18900,753
20241127,141800,246034670,18920,18920,18920,18920,0
20241127,141700,246034670,18920,18920,18920,18920,0
20241127,141600,246034670,18920,18920,18920,18920,3
20241127,141500,245977910,18910,18910,18910,18910,0
20241127,141400,245977910,18910,18910,18910,18910,0
20241127,141300,245977910,18910,18910,18910,18910,0
20241127,141200,245977910,18910,18910,18910,18910,0
20241127,141100,245977910,18910,18910,18910,18910,0
20241127,141000,245977910,18910,18910,18910,18910,0
20241127,140900,245977910,18910,18910,18910,18910,0
20241127,140800,245977910,18910,18910,18910,18910,0
20241127,140700,245977910,18910,18910,18910,18910,0
20241127,140600,245977910,18910,18910,18910,18910,0
20241127,140500,245977910,18910,18910,18910,18910,0
20241127,140400,245977910,18910,18910,18910,18910,0
20241127,140300,245977910,18910,18910,18910,18910,0
20241127,140200,245977910,18910,18910,18910,18910,0
20241127,140100,245977910,18910,18920,18920,18910,60
20241127,140000,244843260,18910,18910,18910,18910,0
20241127,135900,244843260,18910,18910,18910,18910,0
20241127,135800,244843260,18910,18910,18910,18910,0
20241127,135700,244843260,18910,18910,18910,18910,0
20241127,135600,244843260,18910,18910,18910,18910,0
20241127,135500,244843260,18910,18910,18910,18910,1
20241127,135400,244824350,18910,18910,18910,18910,208
20241127,135300,240891070,18910,18910,18910,18910,0
20241127,135200,240891070,18910,18910,18910,18910,0
20241127,135100,240891070,18910,18910,18910,18910,1
20241127,135000,240872160,18910,18910,18910,18910,50
20241127,134900,239926660,18910,18910,18910,18910,0
20241127,134800,239926660,18910,18910,18910,18910,100
20241127,134700,238035660,18920,18920,18920,18920,0
20241127,134600,238035660,18920,18920,18920,18920,0
20241127,134500,238035660,18920,18920,18920,18920,0
20241127,134400,238035660,18920,18920,18920,18920,3
20241127,134300,237978900,18920,18920,18920,18920,0
20241127,134200,237978900,18920,18920,18920,18920,0
20241127,134100,237978900,18920,18920,18920,18920,10
20241127,134000,237789700,18920,18930,18930,18920,87
20241127,133900,236143640,18950,18950,18950,18950,0
20241127,133800,236143640,18950,18950,18950,18950,0
20241127,133700,236143640,18950,18950,18950,18950,0
20241127,133600,236143640,18950,18950,18950,18950,0
20241127,133500,236143640,18950,18950,18950,18950,1
20241127,133400,236124690,18960,18960,18960,18960,1
20241127,133300,236105730,18960,18960,18960,18960,0
20241127,133200,236105730,18960,18960,18960,18960,0
20241127,133100,236105730,18960,18960,18960,18960,6
20241127,133000,235991970,18910,18910,18910,18910,0
20241127,132900,235991970,18910,18910,18910,18910,0
20241127,132800,235991970,18910,18910,18910,18910,0
20241127,132700,235991970,18910,18910,18910,18910,0
20241127,132600,235991970,18910,18910,18910,18910,0
20241127,132500,235991970,18910,18910,18910,18910,0
20241127,132400,235991970,18910,18910,18910,18910,0
20241127,132300,235991970,18910,18910,18910,18910,0
20241127,132200,235991970,18910,18900,18910,18900,182
20241127,132100,232550700,18910,18910,18910,18910,15
20241127,132000,232267050,18910,18910,18910,18910,0
20241127,131900,232267050,18910,18910,18910,18910,1
20241127,131800,232248140,18910,18910,18910,18910,1
20241127,131700,232229230,18900,18900,18900,18900,0
20241127,131600,232229230,18900,18900,18900,18900,0
20241127,131500,232229230,18900,18900,18900,18900,0
20241127,131400,232229230,18900,18920,18920,18900,214
20241127,131300,228180620,18920,18920,18920,18920,117
20241127,131200,225966980,18920,18920,18920,18920,0
20241127,131100,225966980,18920,18950,18960,18920,555
20241127,131000,215447320,18930,18930,18930,18930,1
20241127,130900,215428390,18930,18930,18930,18930,0
20241127,130800,215428390,18930,18930,18930,18930,0
20241127,130700,215428390,18930,18930,18930,18930,0
20241127,130600,215428390,18930,18930,18930,18930,77
20241127,130500,213970780,18930,18930,18930,18930,124
20241127,130400,211623460,18920,18920,18920,18920,11
20241127,130300,211415340,18920,18920,18920,18920,5
20241127,130200,211320740,18920,18920,18920,18920,0
20241127,130100,211320740,18920,18920,18920,18920,0
20241127,130000,211320740,18920,18920,18920,18920,113
20241127,125900,209182780,18910,18910,18910,18910,0
20241127,125800,209182780,18910,18910,18910,18910,3
20241127,125700,209126050,18920,18920,18920,18920,0
20241127,125600,209126050,18920,18920,18920,18920,0
20241127,125500,209126050,18920,18920,18920,18920,4
20241127,125400,209050370,18930,18930,18930,18930,0
20241127,125300,209050370,18930,18930,18930,18930,0
20241127,125200,209050370,18930,18930,18930,18930,90
20241127,125100,207346670,18930,18930,18930,18930,0
20241127,125000,207346670,18930,18930,18930,18930,1
20241127,124900,207327740,18930,18930,18930,18930,0
20241127,124800,207327740,18930,18930,18930,18930,1
20241127,124700,207308810,18930,18930,18930,18930,10
20241127,124600,207119510,18900,18900,18900,18900,0
20241127,124500,207119510,18900,18900,18900,18900,15
20241127,124400,206836010,18900,18900,18900,18900,0
20241127,124300,206836010,18900,18900,18900,18900,0
20241127,124200,206836010,18900,18900,18900,18900,36
20241127,124100,206155610,18930,18930,18930,18930,0
20241127,124000,206155610,18930,18930,18930,18930,0
20241127,123900,206155610,18930,18930,18930,18930,0
20241127,123800,206155610,18930,18930,18930,18930,10
20241127,123700,205966310,18870,18870,18870,18870,1
20241127,123600,205947440,18850,18850,18850,18850,437
20241127,123500,197709990,18850,18850,18850,18850,0
20241127,123400,197709990,18850,18850,18850,18850,200
20241127,123300,193939990,18850,18850,18850,18850,50
20241127,123200,192997490,18850,18850,18850,18850,200
20241127,123100,189227490,18840,18850,18850,18840,57
20241127,123000,188153110,18850,18840,18850,18840,144
20241127,122900,185439070,18850,18850,18850,18850,86
20241127,122800,183817970,18840,18840,18840,18840,1
20241127,122700,183799130,18840,18850,18850,18840,628
20241127,122600,171965020,18850,18860,18860,18850,513
20241127,122500,162290620,18860,18870,18870,18860,473
20241127,122400,153365800,18870,18900,18900,18870,368
20241127,122300,146416150,18910,18910,18910,18910,129
20241127,122200,143976760,18920,18920,18920,18920,0
20241127,122100,143976760,18920,18920,18920,18920,0
20241127,122000,143976760,18920,18920,18920,18920,5
20241127,121900,143882160,18910,18910,18910,18910,2
20241127,121800,143844340,18920,18920,18920,18920,0
20241127,121700,143844340,18920,18920,18920,18920,0
20241127,121600,143844340,18920,18920,18920,18920,0
20241127,121500,143844340,18920,18920,18920,18920,20
20241127,121400,143465940,18920,18920,18920,18920,0
20241127,121300,143465940,18920,18920,18920,18920,0
20241127,121200,143465940,18920,18920,18920,18920,68
20241127,121100,142179380,18920,18920,18920,18920,0
20241127,121000,142179380,18920,18920,18920,18920,0
20241127,120900,142179380,18920,18920,18920,18920,20
20241127,120800,141800980,18930,18940,18940,18930,32
20241127,120700,141195160,18960,18960,18960,18960,2
20241127,120600,141157240,18980,18980,18980,18980,0
20241127,120500,141157240,18980,18980,18980,18980,26
20241127,120400,140663760,18940,18940,18940,18940,31
20241127,120300,140076620,18940,18940,18940,18940,0
20241127,120200,140076620,18940,18940,18940,18940,0
20241127,120100,140076620,18940,18940,18940,18940,0
20241127,120000,140076620,18940,18940,18940,18940,0
20241127,115900,140076620,18940,18940,18940,18940,0
20241127,115800,140076620,18940,18940,18940,18940,0
20241127,115700,140076620,18940,18940,18940,18940,0
20241127,115600,140076620,18940,18940,18940,18940,0
20241127,115500,140076620,18940,18940,18940,18940,1
20241127,115400,140057680,19000,19000,19000,19000,0
20241127,115300,140057680,19000,19000,19000,19000,0
20241127,115200,140057680,19000,19000,19000,19000,0
20241127,115100,140057680,19000,19000,19000,19000,0
20241127,115000,140057680,19000,19000,19000,19000,0
20241127,114900,140057680,19000,19000,19000,19000,0
20241127,114800,140057680,19000,19000,19000,19000,9
20241127,114700,139886680,19000,19000,19000,19000,0
20241127,114600,139886680,19000,19000,19000,19000,0
20241127,114500,139886680,19000,18930,19000,18930,105
20241127,114400,137898890,18930,18930,18930,18930,2
20241127,114300,137861030,18930,18930,18930,18930,1
20241127,114200,137842100,18930,18930,18930,18930,2
20241127,114100,137804240,18930,18930,18930,18930,3
20241127,114000,137747450,18930,18930,18930,18930,0
20241127,113900,137747450,18930,18930,18930,18930,2
20241127,113800,137709590,18930,18930,18930,18930,1
20241127,113700,137690660,18920,18940,18940,18920,88
20241127,113600,136025660,18940,18940,18940,18940,1
20241127,113500,136006720,18940,18940,18940,18940,3
20241127,113400,135949900,18920,18920,18920,18920,19
20241127,113300,135590420,18940,18940,18940,18940,2
20241127,113200,135552540,18940,18940,18940,18940,1
20241127,113100,135533600,18940,18940,18940,18940,2
20241127,113000,135495720,18940,18940,18940,18940,1
20241127,112900,135476780,18940,18940,18940,18940,2
20241127,112800,135438900,18940,18940,18940,18940,1
20241127,112700,135419960,18930,18930,18930,18930,4
20241127,112600,135344240,18940,18940,18940,18940,2
20241127,112500,135306360,18940,18940,18940,18940,1
20241127,112400,135287420,18940,18940,18940,18940,2
20241127,112300,135249540,18940,18940,18940,18940,3
20241127,112200,135192720,18940,18940,18940,18940,2
20241127,112100,135154840,18940,18940,18940,18940,20
20241127,112000,134776040,18940,18940,18940,18940,2
20241127,111900,134738160,18950,18950,18950,18950,1
20241127,111800,134719210,18950,18950,18950,18950,2
20241127,111700,134681310,18950,18950,18950,18950,1
20241127,111600,134662360,18950,18950,18950,18950,3
20241127,111500,134605510,18930,18930,18930,18930,1
20241127,111400,134586580,18950,18950,18950,18950,1
20241127,111300,134567630,18950,18950,18950,18950,52
20241127,111200,133582230,18950,18950,18950,18950,1
20241127,111100,133563280,18950,18950,18950,18950,3
20241127,111000,133506430,18950,18950,18950,18950,2
20241127,110900,133468530,18950,18950,18950,18950,1
20241127,110800,133449580,18950,18950,18950,18950,0
20241127,110700,133449580,18950,18950,18950,18950,2
20241127,110600,133411680,18950,18950,18950,18950,1
20241127,110500,133392730,18950,18930,18950,18930,11
20241127,110400,133184460,18960,18960,18960,18960,1
20241127,110300,133165500,18960,18960,18960,18960,2
20241127,110200,133127580,18960,18960,18960,18960,0
20241127,110100,133127580,18960,18960,18960,18960,1
20241127,110000,133108620,18960,18960,18960,18960,2
20241127,105900,133070700,18960,18960,18960,18960,1
20241127,105800,133051740,18960,18960,18960,18960,2
20241127,105700,133013820,18960,18960,18960,18960,2
20241127,105600,132975900,18960,18960,18960,18960,0
20241127,105500,132975900,18960,18960,18960,18960,1
20241127,105400,132956940,18960,18960,18960,18960,2
20241127,105300,132919020,18960,18960,18960,18960,1
20241127,105200,132900060,18960,18960,18960,18960,2
20241127,105100,132862140,18970,18970,18970,18970,7
20241127,105000,132729350,18970,18970,18970,18970,2
20241127,104900,132691410,18970,18970,18970,18970,16
20241127,104800,132387890,18970,18970,18970,18970,1
20241127,104700,132368920,18970,18970,18970,18970,5
20241127,104600,132274070,18970,18970,18970,18970,2
20241127,104500,132236130,18970,18970,18970,18970,1
20241127,104400,132217160,18970,18970,18970,18970,2
20241127,104300,132179220,18960,18960,18960,18960,0
20241127,104200,132179220,18960,18900,18960,18900,40
20241127,104100,131423160,18900,18900,18900,18900,20
20241127,104000,131045160,18900,18900,18900,18900,6
20241127,103900,130931760,18870,18900,18900,18870,102
20241127,103800,129006440,18880,18940,18940,18870,2047
20241127,103700,90321450,18940,18940,18940,18940,0
20241127,103600,90321450,18940,18940,18940,18940,2
20241127,103500,90283570,18940,18940,18940,18940,1
20241127,103400,90264630,18940,18940,18940,18920,46
20241127,103300,89393670,18940,18940,18940,18940,2
20241127,103200,89355790,18940,18940,18940,18940,1
20241127,103100,89336850,18940,18940,18940,18940,2
20241127,103000,89298970,18940,18940,18940,18940,0
20241127,102900,89298970,18940,18920,18940,18910,556
20241127,102800,78783930,18970,18970,18970,18970,7
20241127,102700,78651140,18970,18970,18970,18970,1
20241127,102600,78632170,18970,18970,18970,18920,18
20241127,102500,78290760,18970,18970,18970,18970,1
20241127,102400,78271790,18970,18970,18970,18970,1
20241127,102300,78252820,18970,18970,18970,18970,2
20241127,102200,78214880,18970,18920,18970,18920,4
20241127,102100,78139050,18970,18970,18970,18970,1
20241127,102000,78120080,18970,18970,18970,18970,2
20241127,101900,78082140,18970,18970,18970,18970,1
20241127,101800,78063170,18970,18970,18970,18970,0
20241127,101700,78063170,18970,18910,18970,18910,5
20241127,101600,77968500,18910,18920,18970,18910,78
20241127,101500,76492950,18910,18960,18960,18910,67
20241127,101400,75224690,18910,18920,18960,18910,566
20241127,101300,64519220,19010,19010,19010,19010,2
20241127,101200,64481200,19010,19010,19010,19010,1
20241127,101100,64462190,19010,19010,19010,19010,0
20241127,101000,64462190,19010,19010,19010,19010,2
20241127,100900,64424170,19010,19010,19010,19010,4
20241127,100800,64348130,19010,19010,19010,19010,1
20241127,100700,64329120,19010,19010,19010,19010,2
20241127,100600,64291100,19010,19010,19010,19010,11
20241127,100500,64081990,19010,19010,19010,19010,10
20241127,100400,63891890,19010,19010,19010,19010,2
20241127,100300,63853870,19010,19010,19010,19010,1
20241127,100200,63834860,19010,19010,19010,19010,2
20241127,100100,63796840,19010,19010,19010,19010,1
20241127,100000,63777830,19010,19010,19010,18920,4
20241127,095900,63701880,19010,19010,19010,19010,2
20241127,095800,63663860,19020,19020,19020,19020,0
20241127,095700,63663860,19020,19020,19020,19020,11
20241127,095600,63454640,19030,19030,19030,19030,2
20241127,095500,63416580,19030,19030,19030,19030,1
20241127,095400,63397550,19030,18920,19030,18920,43
20241127,095300,62583770,19040,19040,19040,19040,1
20241127,095200,62564730,19040,19040,19040,19040,0
20241127,095100,62564730,19040,19020,19040,19020,266
20241127,095000,57505350,19020,19040,19040,19020,36
20241127,094900,56820610,19040,19040,19040,19040,2
20241127,094800,56782530,19040,19040,19040,19040,1
20241127,094700,56763490,18910,18910,18910,18910,0
20241127,094600,56763490,18910,18910,18910,18910,0
20241127,094500,56763490,18910,18920,18920,18910,90
20241127,094400,55061330,18920,18920,18920,18920,0
20241127,094300,55061330,18920,18920,18920,18920,0
20241127,094200,55061330,18920,18920,18920,18920,3
20241127,094100,55004570,19040,19040,19040,19040,1
20241127,094000,54985530,19040,18950,19040,18950,78
20241127,093900,53507340,18950,18950,18950,18950,2
20241127,093800,53469440,18920,18920,18920,18920,1
20241127,093700,53450520,18950,18950,18950,18950,0
20241127,093600,53450520,18950,18950,18950,18950,2
20241127,093500,53412620,18950,18950,18950,18950,20
20241127,093400,53033620,18950,18950,18950,18950,3
20241127,093300,52976770,18950,18950,18950,18950,0
20241127,093200,52976770,18950,18950,18950,18950,12
20241127,093100,52749370,18950,18950,18950,18950,0
20241127,093000,52749370,18950,18950,18950,18950,2
20241127,092900,52711470,18910,18910,18910,18910,82
20241127,092800,51160850,18900,18900,18900,18900,0
20241127,092700,51160850,18900,18900,18900,18900,0
20241127,092600,51160850,18900,18900,18900,18900,8
20241127,092500,51009650,18900,18900,18900,18900,137
20241127,092400,48420350,18870,18870,18870,18870,0
20241127,092300,48420350,18870,18870,18870,18870,0
20241127,092200,48420350,18870,18890,18890,18870,84
20241127,092100,46834670,18890,18880,18890,18860,247
20241127,092000,42172140,18890,18930,18930,18890,1021
20241127,091900,22861700,18930,18960,18960,18930,43
20241127,091800,22046450,18960,18960,18960,18960,0
20241127,091700,22046450,18960,18960,18960,18960,0
20241127,091600,22046450,18960,18960,18960,18960,0
20241127,091500,22046450,18960,18960,18960,18960,0
20241127,091400,22046450,18960,18960,18960,18960,0
20241127,091300,22046450,18960,18960,18960,18960,0
20241127,091200,22046450,18960,18960,18960,18960,0
20241127,091100,22046450,18960,18980,18980,18960,29
20241127,091000,21496590,18980,19030,19030,18980,39
20241127,090900,20754870,19080,19080,19080,19080,1
20241127,090800,20735790,18980,18980,18980,18920,146
20241127,090700,17965490,18910,18980,18980,18910,46
20241127,090600,17094200,18930,19000,19000,18930,694
20241127,090500,3938260,19020,19010,19020,19000,13
20241127,090400,3691170,19020,19020,19020,19020,149
20241127,090300,857190,19020,19020,19020,19020,0
20241127,090200,857190,19020,19020,19020,19020,0
20241127,090100,857190,19020,19020,19020,19020,0
20241127,090000,857190,19020,19050,19050,19020,45