KissMeData/020000/min/candle-20241127.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241127,190900,274446820,15090,15090,15090,15090,666
20241127,190800,274446820,15090,15090,15090,15090,0
20241127,190700,274446820,15090,15090,15090,15090,0
20241127,190600,274446820,15090,15090,15090,15090,0
20241127,190500,274446820,15090,15090,15090,15090,0
20241127,190400,274446820,15090,15090,15090,15090,0
20241127,190300,274446820,15090,15090,15090,15090,0
20241127,190200,274446820,15090,15090,15090,15090,0
20241127,190100,274446820,15090,15090,15090,15090,0
20241127,190000,274446820,15090,15090,15090,15090,0
20241127,185900,274446820,15090,15090,15090,15090,0
20241127,185800,274446820,15090,15090,15090,15090,0
20241127,185700,274446820,15090,15090,15090,15090,0
20241127,185600,274446820,15090,15090,15090,15090,0
20241127,185500,274446820,15090,15090,15090,15090,0
20241127,185400,274446820,15090,15090,15090,15090,0
20241127,185300,274446820,15090,15090,15090,15090,0
20241127,185200,274446820,15090,15090,15090,15090,0
20241127,185100,274446820,15090,15090,15090,15090,0
20241127,185000,274446820,15090,15090,15090,15090,0
20241127,184900,274446820,15090,15090,15090,15090,0
20241127,184800,274446820,15090,15090,15090,15090,0
20241127,184700,274446820,15090,15090,15090,15090,0
20241127,184600,274446820,15090,15090,15090,15090,0
20241127,184500,274446820,15090,15090,15090,15090,0
20241127,184400,274446820,15090,15090,15090,15090,0
20241127,184300,274446820,15090,15090,15090,15090,0
20241127,184200,274446820,15090,15090,15090,15090,0
20241127,184100,274446820,15090,15090,15090,15090,0
20241127,184000,274446820,15090,15090,15090,15090,0
20241127,183900,274446820,15090,15090,15090,15090,666
20241127,183800,274446820,15090,15090,15090,15090,0
20241127,183700,274446820,15090,15090,15090,15090,0
20241127,183600,274446820,15090,15090,15090,15090,0
20241127,183500,274446820,15090,15090,15090,15090,0
20241127,183400,274446820,15090,15090,15090,15090,0
20241127,183300,274446820,15090,15090,15090,15090,0
20241127,183200,274446820,15090,15090,15090,15090,0
20241127,183100,274446820,15090,15090,15090,15090,0
20241127,183000,274446820,15090,15090,15090,15090,0
20241127,182900,274446820,15090,15090,15090,15090,0
20241127,182800,274446820,15090,15090,15090,15090,0
20241127,182700,274446820,15090,15090,15090,15090,0
20241127,182600,274446820,15090,15090,15090,15090,0
20241127,182500,274446820,15090,15090,15090,15090,0
20241127,182400,274446820,15090,15090,15090,15090,0
20241127,182300,274446820,15090,15090,15090,15090,0
20241127,182200,274446820,15090,15090,15090,15090,0
20241127,182100,274446820,15090,15090,15090,15090,0
20241127,182000,274446820,15090,15090,15090,15090,0
20241127,181900,274446820,15090,15090,15090,15090,0
20241127,181800,274446820,15090,15090,15090,15090,0
20241127,181700,274446820,15090,15090,15090,15090,0
20241127,181600,274446820,15090,15090,15090,15090,0
20241127,181500,274446820,15090,15090,15090,15090,0
20241127,181400,274446820,15090,15090,15090,15090,0
20241127,181300,274446820,15090,15090,15090,15090,0
20241127,181200,274446820,15090,15090,15090,15090,0
20241127,181100,274446820,15090,15090,15090,15090,0
20241127,181000,274446820,15090,15090,15090,15090,0
20241127,180900,274446820,15090,15090,15090,15090,666
20241127,180800,274446820,15090,15090,15090,15090,0
20241127,180700,274446820,15090,15090,15090,15090,0
20241127,180600,274446820,15090,15090,15090,15090,0
20241127,180500,274446820,15090,15090,15090,15090,0
20241127,180400,274446820,15090,15090,15090,15090,0
20241127,180300,274446820,15090,15090,15090,15090,0
20241127,180200,274446820,15090,15090,15090,15090,0
20241127,180100,274446820,15090,15090,15090,15090,0
20241127,180000,274446820,15090,15090,15090,15090,0
20241127,175900,274446820,15090,15090,15090,15090,0
20241127,175800,274446820,15090,15090,15090,15090,0
20241127,175700,274446820,15090,15090,15090,15090,0
20241127,175600,274446820,15090,15090,15090,15090,0
20241127,175500,274446820,15090,15090,15090,15090,0
20241127,175400,274446820,15090,15090,15090,15090,0
20241127,175300,274446820,15090,15090,15090,15090,0
20241127,175200,274446820,15090,15090,15090,15090,0
20241127,175100,274446820,15090,15090,15090,15090,0
20241127,175000,274446820,15090,15090,15090,15090,0
20241127,174900,274446820,15090,15090,15090,15090,0
20241127,174800,274446820,15090,15090,15090,15090,0
20241127,174700,274446820,15090,15090,15090,15090,0
20241127,174600,274446820,15090,15090,15090,15090,0
20241127,174500,274446820,15090,15090,15090,15090,0
20241127,174400,274446820,15090,15090,15090,15090,0
20241127,174300,274446820,15090,15090,15090,15090,0
20241127,174200,274446820,15090,15090,15090,15090,0
20241127,174100,274446820,15090,15090,15090,15090,0
20241127,174000,274446820,15090,15090,15090,15090,0
20241127,173900,274446820,15090,15090,15090,15090,666
20241127,173800,274446820,15090,15090,15090,15090,0
20241127,173700,274446820,15090,15090,15090,15090,0
20241127,173600,274446820,15090,15090,15090,15090,0
20241127,173500,274446820,15090,15090,15090,15090,0
20241127,173400,274446820,15090,15090,15090,15090,0
20241127,173300,274446820,15090,15090,15090,15090,0
20241127,173200,274446820,15090,15090,15090,15090,0
20241127,173100,274446820,15090,15090,15090,15090,0
20241127,173000,274446820,15090,15090,15090,15090,0
20241127,172900,274446820,15090,15090,15090,15090,0
20241127,172800,274446820,15090,15090,15090,15090,0
20241127,172700,274446820,15090,15090,15090,15090,0
20241127,172600,274446820,15090,15090,15090,15090,0
20241127,172500,274446820,15090,15090,15090,15090,0
20241127,172400,274446820,15090,15090,15090,15090,0
20241127,172300,274446820,15090,15090,15090,15090,0
20241127,172200,274446820,15090,15090,15090,15090,0
20241127,172100,274446820,15090,15090,15090,15090,0
20241127,172000,274446820,15090,15090,15090,15090,0
20241127,171900,274446820,15090,15090,15090,15090,0
20241127,171800,274446820,15090,15090,15090,15090,0
20241127,171700,274446820,15090,15090,15090,15090,0
20241127,171600,274446820,15090,15090,15090,15090,0
20241127,171500,274446820,15090,15090,15090,15090,0
20241127,171400,274446820,15090,15090,15090,15090,0
20241127,171300,274446820,15090,15090,15090,15090,0
20241127,171200,274446820,15090,15090,15090,15090,0
20241127,171100,274446820,15090,15090,15090,15090,0
20241127,171000,274446820,15090,15090,15090,15090,0
20241127,170900,274446820,15090,15090,15090,15090,666
20241127,170800,274446820,15090,15090,15090,15090,0
20241127,170700,274446820,15090,15090,15090,15090,0
20241127,170600,274446820,15090,15090,15090,15090,0
20241127,170500,274446820,15090,15090,15090,15090,0
20241127,170400,274446820,15090,15090,15090,15090,0
20241127,170300,274446820,15090,15090,15090,15090,0
20241127,170200,274446820,15090,15090,15090,15090,0
20241127,170100,274446820,15090,15090,15090,15090,0
20241127,170000,274446820,15090,15090,15090,15090,0
20241127,165900,274446820,15090,15090,15090,15090,0
20241127,165800,274446820,15090,15090,15090,15090,0
20241127,165700,274446820,15090,15090,15090,15090,0
20241127,165600,274446820,15090,15090,15090,15090,0
20241127,165500,274446820,15090,15090,15090,15090,0
20241127,165400,274446820,15090,15090,15090,15090,0
20241127,165300,274446820,15090,15090,15090,15090,0
20241127,165200,274446820,15090,15090,15090,15090,0
20241127,165100,274446820,15090,15090,15090,15090,0
20241127,165000,274446820,15090,15090,15090,15090,0
20241127,164900,274446820,15090,15090,15090,15090,0
20241127,164800,274446820,15090,15090,15090,15090,0
20241127,164700,274446820,15090,15090,15090,15090,0
20241127,164600,274446820,15090,15090,15090,15090,0
20241127,164500,274446820,15090,15090,15090,15090,0
20241127,164400,274446820,15090,15090,15090,15090,0
20241127,164300,274446820,15090,15090,15090,15090,0
20241127,164200,274446820,15090,15090,15090,15090,0
20241127,164100,274446820,15090,15090,15090,15090,0
20241127,164000,274446820,15090,15090,15090,15090,0
20241127,163900,274446820,15090,15090,15090,15090,666
20241127,163800,274446820,15090,15090,15090,15090,0
20241127,163700,274446820,15090,15090,15090,15090,0
20241127,163600,274446820,15090,15090,15090,15090,0
20241127,163500,274446820,15090,15090,15090,15090,0
20241127,163400,274446820,15090,15090,15090,15090,0
20241127,163300,274446820,15090,15090,15090,15090,0
20241127,163200,274446820,15090,15090,15090,15090,0
20241127,163100,274446820,15090,15090,15090,15090,0
20241127,163000,274446820,15090,15090,15090,15090,0
20241127,162900,274446820,15090,15090,15090,15090,0
20241127,162800,274446820,15090,15090,15090,15090,0
20241127,162700,274446820,15090,15090,15090,15090,0
20241127,162600,274446820,15090,15090,15090,15090,0
20241127,162500,274446820,15090,15090,15090,15090,0
20241127,162400,274446820,15090,15090,15090,15090,0
20241127,162300,274446820,15090,15090,15090,15090,0
20241127,162200,274446820,15090,15090,15090,15090,0
20241127,162100,274446820,15090,15090,15090,15090,0
20241127,162000,274446820,15090,15090,15090,15090,0
20241127,161900,274446820,15090,15090,15090,15090,0
20241127,161800,274446820,15090,15090,15090,15090,0
20241127,161700,274446820,15090,15090,15090,15090,0
20241127,161600,274446820,15090,15090,15090,15090,0
20241127,161500,274446820,15090,15090,15090,15090,0
20241127,161400,274446820,15090,15090,15090,15090,0
20241127,161300,274446820,15090,15090,15090,15090,0
20241127,161200,274446820,15090,15090,15090,15090,0
20241127,161100,274446820,15090,15090,15090,15090,0
20241127,161000,274446820,15090,15090,15090,15090,0
20241127,160900,274446820,15090,15090,15090,15090,666
20241127,160800,274446820,15090,15090,15090,15090,0
20241127,160700,274446820,15090,15090,15090,15090,0
20241127,160600,274446820,15090,15090,15090,15090,0
20241127,160500,274446820,15090,15090,15090,15090,0
20241127,160400,274446820,15090,15090,15090,15090,0
20241127,160300,274446820,15090,15090,15090,15090,0
20241127,160200,274446820,15090,15090,15090,15090,0
20241127,160100,274446820,15090,15090,15090,15090,0
20241127,160000,274446820,15090,15090,15090,15090,0
20241127,155900,274446820,15090,15090,15090,15090,0
20241127,155800,274446820,15090,15090,15090,15090,0
20241127,155700,274446820,15090,15090,15090,15090,0
20241127,155600,274446820,15090,15090,15090,15090,0
20241127,155500,274446820,15090,15090,15090,15090,0
20241127,155400,274446820,15090,15090,15090,15090,0
20241127,155300,274446820,15090,15090,15090,15090,0
20241127,155200,274446820,15090,15090,15090,15090,0
20241127,155100,274446820,15090,15090,15090,15090,0
20241127,155000,274446820,15090,15090,15090,15090,0
20241127,154900,274446820,15090,15090,15090,15090,0
20241127,154800,274446820,15090,15090,15090,15090,0
20241127,154700,274446820,15090,15090,15090,15090,0
20241127,154600,274446820,15090,15090,15090,15090,0
20241127,154500,274446820,15090,15090,15090,15090,0
20241127,154400,274446820,15090,15090,15090,15090,0
20241127,154300,274446820,15090,15090,15090,15090,0
20241127,154200,274446820,15090,15090,15090,15090,0
20241127,154100,274446820,15090,15090,15090,15090,0
20241127,154000,274446820,15090,15090,15090,15090,0
20241127,153900,274446820,15090,15090,15090,15090,666
20241127,153800,274446820,15090,15090,15090,15090,0
20241127,153700,274446820,15090,15090,15090,15090,0
20241127,153600,274446820,15090,15090,15090,15090,0
20241127,153500,274446820,15090,15090,15090,15090,0
20241127,153400,274446820,15090,15090,15090,15090,0
20241127,153300,274446820,15090,15090,15090,15090,0
20241127,153200,274446820,15090,15090,15090,15090,0
20241127,153100,274446820,15090,15090,15090,15090,0
20241127,153000,274446820,15090,15090,15090,15090,666
20241127,152900,264396880,15090,15090,15090,15090,0
20241127,152800,264396880,15090,15090,15090,15090,0
20241127,152700,264396880,15090,15090,15090,15090,0
20241127,152600,264396880,15090,15090,15090,15090,0
20241127,152500,264396880,15090,15090,15090,15090,0
20241127,152400,264396880,15090,15090,15090,15090,0
20241127,152300,264396880,15090,15090,15090,15090,0
20241127,152200,264396880,15090,15090,15090,15090,0
20241127,152100,264396880,15090,15090,15090,15090,0
20241127,152000,264396880,15090,15090,15090,15090,0
20241127,151900,264396880,15090,15080,15090,15070,5
20241127,151800,264321480,15060,15070,15070,15060,16
20241127,151700,264080490,15060,15060,15060,15060,3
20241127,151600,264035310,15070,15070,15070,15070,111
20241127,151500,262362540,15070,15070,15070,15070,6
20241127,151400,262272120,15070,15070,15070,15070,2
20241127,151300,262241980,15080,15070,15080,15070,6
20241127,151200,262151520,15080,15080,15080,15080,0
20241127,151100,262151520,15080,15080,15080,15080,2
20241127,151000,262121360,15080,15070,15080,15070,4
20241127,150900,262061070,15070,15070,15070,15070,15
20241127,150800,261835020,15070,15070,15070,15070,0
20241127,150700,261835020,15070,15070,15070,15070,108
20241127,150600,260207460,15060,15060,15060,15060,7
20241127,150500,260102040,15060,15060,15060,15060,0
20241127,150400,260102040,15060,15060,15060,15060,5
20241127,150300,260026740,15070,15060,15070,15060,4
20241127,150200,259966490,15060,15060,15060,15050,96
20241127,150100,258520790,15050,15050,15050,15050,5
20241127,150000,258445540,15050,15060,15060,15050,54
20241127,145900,257632310,15060,15070,15070,15060,30
20241127,145800,257180500,15070,15070,15070,15070,8
20241127,145700,257059940,15070,15070,15070,15070,1
20241127,145600,257044870,15070,15060,15080,15060,59
20241127,145500,256156180,15060,15060,15060,15060,0
20241127,145400,256156180,15060,15060,15060,15060,12
20241127,145300,255975460,15060,15080,15080,15060,41
20241127,145200,255357870,15070,15070,15070,15070,9
20241127,145100,255222240,15070,15070,15070,15070,50
20241127,145000,254468740,15070,15070,15070,15070,32
20241127,144900,253986500,15070,15070,15070,15070,2
20241127,144800,253956360,15080,15080,15080,15080,0
20241127,144700,253956360,15080,15080,15080,15080,14
20241127,144600,253745240,15080,15080,15080,15080,18
20241127,144500,253473800,15070,15070,15090,15070,32
20241127,144400,252991220,15070,15070,15070,15070,2
20241127,144300,252961080,15070,15070,15070,15070,42
20241127,144200,252328140,15070,15070,15070,15070,2
20241127,144100,252298000,15080,15080,15080,15080,0
20241127,144000,252298000,15080,15090,15090,15080,20
20241127,143900,251996370,15090,15080,15090,15080,6
20241127,143800,251905880,15070,15080,15080,15070,10
20241127,143700,251755150,15070,15070,15070,15070,32
20241127,143600,251272910,15070,15070,15070,15070,0
20241127,143500,251272910,15070,15070,15070,15070,7
20241127,143400,251167420,15070,15070,15070,15070,26
20241127,143300,250775600,15070,15070,15070,15070,5
20241127,143200,250700250,15080,15060,15080,15060,10
20241127,143100,250549560,15060,15070,15070,15060,32
20241127,143000,250067370,15080,15080,15080,15080,6
20241127,142900,249976890,15080,15080,15080,15060,301
20241127,142800,245442850,15080,15090,15090,15080,92
20241127,142700,244054590,15090,15090,15090,15090,5
20241127,142600,243979140,15090,15090,15100,15090,62
20241127,142500,243043490,15100,15100,15100,15100,71
20241127,142400,241971390,15100,15100,15100,15100,33
20241127,142300,241473090,15100,15100,15100,15100,10
20241127,142200,241322090,15100,15110,15110,15100,16
20241127,142100,241080480,15110,15100,15110,15100,51
20241127,142000,240310370,15100,15100,15100,15100,1
20241127,141900,240295270,15090,15100,15100,15090,98
20241127,141800,238815540,15100,15110,15110,15100,42
20241127,141700,238181200,15110,15110,15110,15110,0
20241127,141600,238181200,15110,15110,15110,15110,5
20241127,141500,238105650,15110,15100,15110,15100,31
20241127,141400,237637510,15100,15100,15110,15100,111
20241127,141300,235960600,15100,15100,15100,15100,31
20241127,141200,235492500,15090,15080,15090,15080,59
20241127,141100,234602640,15080,15070,15080,15070,187
20241127,141000,231784510,15070,15070,15070,15070,1
20241127,140900,231769440,15070,15070,15070,15070,51
20241127,140800,231000870,15070,15070,15070,15070,0
20241127,140700,231000870,15070,15070,15070,15070,7
20241127,140600,230895380,15070,15080,15080,15070,17
20241127,140500,230639120,15090,15090,15090,15090,0
20241127,140400,230639120,15090,15080,15090,15070,28
20241127,140300,230216910,15080,15080,15080,15080,26
20241127,140200,229824830,15080,15090,15090,15080,12
20241127,140100,229643820,15090,15090,15090,15090,15
20241127,140000,229417470,15080,15070,15080,15070,28
20241127,135900,228995260,15080,15090,15090,15080,10
20241127,135800,228844450,15090,15080,15090,15080,16
20241127,135700,228603160,15080,15070,15080,15070,3
20241127,135600,228557940,15080,15080,15080,15080,21
20241127,135500,228241260,15080,15080,15080,15080,80
20241127,135400,227034860,15070,15070,15070,15070,101
20241127,135300,225512790,15070,15090,15090,15070,61
20241127,135200,224592970,15080,15080,15080,15080,94
20241127,135100,223175450,15080,15080,15080,15080,0
20241127,135000,223175450,15080,15090,15090,15080,67
20241127,134900,222164430,15090,15090,15090,15090,100
20241127,134800,220655430,15090,15100,15100,15090,65
20241127,134700,219674530,15090,15090,15090,15090,45
20241127,134600,218995480,15090,15100,15100,15090,11
20241127,134500,218829460,15090,15090,15090,15090,10
20241127,134400,218678560,15090,15090,15090,15090,26
20241127,134300,218286220,15090,15090,15090,15090,2
20241127,134200,218256040,15100,15100,15100,15100,0
20241127,134100,218256040,15100,15100,15100,15100,57
20241127,134000,217395340,15100,15100,15100,15100,2
20241127,133900,217365140,15110,15100,15110,15100,72
20241127,133800,216277920,15100,15070,15100,15070,26
20241127,133700,215885740,15060,15070,15070,15060,31
20241127,133600,215418830,15070,15070,15070,15060,6
20241127,133500,215328430,15070,15070,15070,15070,5
20241127,133400,215253080,15060,15060,15060,15060,36
20241127,133300,214710920,15060,15070,15070,15060,4
20241127,133200,214650660,15070,15070,15070,15070,0
20241127,133100,214650660,15070,15060,15070,15060,71
20241127,133000,213581350,15070,15070,15070,15070,0
20241127,132900,213581350,15070,15080,15080,15060,31
20241127,132800,213114190,15080,15090,15090,15080,11
20241127,132700,212948260,15090,15090,15090,15090,23
20241127,132600,212601190,15100,15090,15100,15090,3
20241127,132500,212555910,15100,15100,15100,15100,6
20241127,132400,212465310,15110,15110,15110,15110,37
20241127,132300,211906240,15110,15110,15110,15110,0
20241127,132200,211906240,15110,15110,15110,15100,59
20241127,132100,211014830,15110,15110,15110,15110,10
20241127,132000,210863730,15100,15100,15100,15100,10
20241127,131900,210712730,15100,15110,15110,15100,11
20241127,131800,210546540,15120,15120,15120,15110,22
20241127,131700,210213910,15110,15110,15110,15110,7
20241127,131600,210108140,15120,15110,15120,15110,57
20241127,131500,209246500,15110,15110,15120,15110,25
20241127,131400,208868740,15110,15100,15110,15100,8
20241127,131300,208747930,15110,15110,15120,15110,11
20241127,131200,208581710,15110,15110,15110,15110,28
20241127,131100,208158630,15120,15110,15120,15110,13
20241127,131000,207962190,15110,15110,15110,15110,17
20241127,130900,207705320,15110,15110,15120,15110,10
20241127,130800,207554180,15110,15110,15120,15110,4
20241127,130700,207493720,15120,15090,15120,15090,26
20241127,130600,207101220,15090,15070,15090,15070,34
20241127,130500,206588780,15070,15060,15070,15060,3
20241127,130400,206543590,15070,15070,15070,15070,1
20241127,130300,206528520,15060,15080,15080,15060,44
20241127,130200,205865670,15070,15080,15080,15070,24
20241127,130100,205503760,15080,15070,15080,15070,11
20241127,130000,205337900,15060,15040,15060,15040,35
20241127,125900,204811340,15060,15040,15060,15040,7
20241127,125800,204705970,15060,15060,15060,15060,6
20241127,125700,204615610,15050,15040,15050,15040,30
20241127,125600,204164370,15040,15040,15040,15040,7
20241127,125500,204059090,15040,15040,15040,15040,2
20241127,125400,204029010,15040,15040,15040,15040,63
20241127,125300,203081490,15040,15050,15050,15040,29
20241127,125200,202645310,15050,15050,15050,15050,5
20241127,125100,202570060,15040,15040,15040,15040,127
20241127,125000,200659980,15040,15040,15040,15040,35
20241127,124900,200133580,15040,15040,15040,15040,6
20241127,124800,200043340,15040,15040,15040,15040,2
20241127,124700,200013260,15050,15050,15050,15050,18
20241127,124600,199742360,15050,15050,15050,15050,6
20241127,124500,199652060,15050,15050,15050,15050,1
20241127,124400,199637010,15050,15050,15050,15050,35
20241127,124300,199110260,15050,15050,15050,15050,0
20241127,124200,199110260,15050,15050,15050,15050,31
20241127,124100,198643710,15040,15040,15040,15040,29
20241127,124000,198207550,15050,15050,15050,15050,1
20241127,123900,198192500,15040,15040,15040,15040,11
20241127,123800,198027060,15040,15040,15040,15040,26
20241127,123700,197636020,15040,15050,15050,15040,4
20241127,123600,197575840,15050,15050,15050,15050,0
20241127,123500,197575840,15050,15050,15050,15050,33
20241127,123400,197079190,15050,15060,15060,15050,8
20241127,123300,196958730,15050,15050,15050,15050,0
20241127,123200,196958730,15050,15050,15050,15050,40
20241127,123100,196356730,15050,15050,15050,15050,2
20241127,123000,196326630,15050,15050,15050,15050,6
20241127,122900,196236330,15050,15050,15050,15050,5
20241127,122800,196161080,15060,15070,15070,15060,19
20241127,122700,195874930,15060,15060,15060,15060,12
20241127,122600,195694210,15060,15060,15060,15060,0
20241127,122500,195694210,15060,15060,15060,15060,34
20241127,122400,195182170,15060,15060,15060,15060,2
20241127,122300,195152050,15060,15060,15060,15060,5
20241127,122200,195076750,15070,15060,15070,15060,29
20241127,122100,194639980,15070,15070,15070,15070,2
20241127,122000,194609840,15070,15070,15070,15060,13
20241127,121900,194413950,15070,15070,15070,15070,18
20241127,121800,194142690,15070,15060,15080,15060,76
20241127,121700,192997020,15060,15070,15070,15060,107
20241127,121600,191385200,15070,15070,15070,15070,59
20241127,121500,190496070,15070,15080,15080,15070,24
20241127,121400,190134360,15080,15080,15080,15080,0
20241127,121300,190134360,15080,15090,15090,15080,7
20241127,121200,190028750,15090,15090,15090,15090,2
20241127,121100,189998570,15100,15110,15110,15100,574
20241127,121000,181330510,15100,15110,15110,15100,375
20241127,120900,175667940,15100,15100,15100,15100,0
20241127,120800,175667940,15100,15100,15100,15100,10
20241127,120700,175516940,15100,15100,15100,15100,0
20241127,120600,175516940,15100,15100,15100,15100,34
20241127,120500,175003540,15100,15100,15100,15100,100
20241127,120400,173493540,15100,15100,15100,15100,5
20241127,120300,173418040,15100,15100,15100,15100,54
20241127,120200,172602640,15110,15110,15110,15110,0
20241127,120100,172602640,15110,15100,15110,15100,98
20241127,120000,171121920,15100,15100,15110,15100,48
20241127,115900,170396930,15100,15100,15100,15100,5
20241127,115800,170321430,15100,15100,15100,15100,0
20241127,115700,170321430,15100,15100,15110,15100,113
20241127,115600,168614590,15100,15100,15100,15100,12
20241127,115500,168433390,15100,15100,15100,15100,1
20241127,115400,168418290,15100,15100,15100,15100,32
20241127,115300,167935090,15100,15100,15100,15100,2
20241127,115200,167904890,15110,15110,15110,15110,23
20241127,115100,167557360,15110,15110,15110,15110,33
20241127,115000,167058730,15110,15110,15110,15110,0
20241127,114900,167058730,15110,15110,15110,15110,7
20241127,114800,166952960,15110,15110,15110,15110,26
20241127,114700,166560100,15110,15110,15110,15110,9
20241127,114600,166424110,15100,15100,15100,15100,0
20241127,114500,166424110,15100,15100,15120,15100,28
20241127,114400,166001270,15110,15100,15110,15100,98
20241127,114300,164520540,15100,15100,15100,15100,159
20241127,114200,162119640,15090,15080,15100,15080,391
20241127,114100,156222450,15070,15080,15080,15070,33
20241127,114000,155725110,15070,15080,15080,15070,7
20241127,113900,155619600,15070,15070,15070,15070,2
20241127,113800,155589460,15080,15070,15080,15070,46
20241127,113700,154896110,15080,15070,15080,15070,12
20241127,113600,154715250,15070,15080,15080,15070,34
20241127,113500,154202700,15070,15080,15080,15070,40
20241127,113400,153599840,15070,15080,15080,15070,3
20241127,113300,153554610,15070,15080,15080,15070,11
20241127,113200,153388810,15080,15070,15080,15070,30
20241127,113100,152936690,15080,15080,15080,15080,2
20241127,113000,152906530,15080,15070,15080,15070,13
20241127,112900,152710590,15080,15070,15080,15070,29
20241127,112800,152273540,15070,15080,15080,15070,4
20241127,112700,152213240,15070,15070,15070,15070,33
20241127,112600,151715930,15070,15070,15070,15060,21
20241127,112500,151399640,15080,15060,15080,15060,8
20241127,112400,151279120,15060,15080,15080,15060,4
20241127,112300,151218820,15080,15060,15080,15060,16
20241127,112200,150977770,15060,15070,15070,15060,28
20241127,112100,150556070,15060,15070,15080,15060,16
20241127,112000,150314990,15060,15060,15060,15060,0
20241127,111900,150314990,15060,15060,15080,15060,37
20241127,111800,149757720,15070,15070,15070,15070,2
20241127,111700,149727580,15080,15080,15080,15080,2
20241127,111600,149697420,15060,15080,15080,15060,28
20241127,111500,149275700,15070,15080,15080,15070,4
20241127,111400,149215400,15070,15070,15070,15070,20
20241127,111300,148914000,15070,15060,15070,15060,32
20241127,111200,148432050,15070,15060,15070,15060,28
20241127,111100,148010350,15080,15060,15080,15060,12
20241127,111000,147829600,15060,15070,15070,15060,36
20241127,110900,147287350,15070,15070,15070,15070,3
20241127,110800,147242140,15060,15060,15070,15060,14
20241127,110700,147031220,15070,15070,15070,15070,17
20241127,110600,146775030,15080,15080,15080,15070,6
20241127,110500,146684570,15070,15070,15080,15070,15
20241127,110400,146458500,15060,15060,15070,15060,39
20241127,110300,145871130,15070,15070,15070,15070,3
20241127,110200,145825920,15070,15080,15080,15070,97
20241127,110100,144364110,15070,15070,15080,15070,36
20241127,110000,143821580,15080,15070,15080,15070,33
20241127,105900,143324250,15070,15070,15070,15070,2
20241127,105800,143294110,15070,15070,15070,15060,94
20241127,105700,141878200,15060,15060,15060,15040,283
20241127,105600,137616780,15060,15050,15060,15050,205
20241127,105500,134530720,15040,15040,15040,15040,15
20241127,105400,134305120,15050,15040,15050,15040,31
20241127,105300,133838860,15050,15030,15050,15030,35
20241127,105200,133312570,15040,15040,15040,15040,3
20241127,105100,133267450,15040,15040,15050,15040,12
20241127,105000,133086950,15050,15050,15050,15050,2
20241127,104900,133056850,15040,15020,15050,15020,458
20241127,104800,126168510,15020,15020,15020,15010,57
20241127,104700,125312430,15030,15010,15030,15010,226
20241127,104600,121919200,15010,15000,15010,15000,916
20241127,104500,108178980,14990,15000,15000,14990,32
20241127,104400,107699270,15000,14990,15000,14990,19
20241127,104300,107414300,15000,14990,15000,14990,32
20241127,104200,106934600,14990,14990,14990,14990,3
20241127,104100,106889630,14990,14990,15000,14990,67
20241127,104000,105885210,15000,15000,15010,14990,17
20241127,103900,105630220,15000,14990,15000,14990,159
20241127,103800,103245500,14990,15000,15000,14990,22
20241127,103700,102915700,15000,15000,15000,14990,11
20241127,103600,102750720,15000,15000,15000,15000,13
20241127,103500,102555720,15000,14990,15000,14990,35
20241127,103400,102030980,15000,15000,15000,15000,12
20241127,103300,101850980,14990,14990,15000,14990,9
20241127,103200,101716050,14990,14990,15000,14990,45
20241127,103100,101041420,14990,14990,14990,14980,17
20241127,103000,100786650,14990,14990,14990,14990,23
20241127,102900,100441880,14990,14990,14990,14980,160
20241127,102800,98043820,14990,14990,14990,14990,9
20241127,102700,97908910,14990,14990,14990,14990,2
20241127,102600,97878930,14980,15000,15000,14980,65
20241127,102500,96904740,15000,15000,15000,15000,3
20241127,102400,96859740,15000,15000,15000,15000,2
20241127,102300,96829740,15000,14970,15000,14970,31
20241127,102200,96365600,14990,14990,15000,14990,354
20241127,102100,91055640,14990,14970,14990,14970,682
20241127,102000,80837230,14970,14960,14970,14960,34
20241127,101900,80328520,14980,14970,14980,14970,112
20241127,101800,78651770,14970,14960,14970,14960,411
20241127,101700,72500430,14960,14940,14960,14940,53
20241127,101600,71708400,14940,14940,14950,14940,13
20241127,101500,71514170,14940,14930,14940,14930,27
20241127,101400,71111040,14940,14930,14940,14930,22
20241127,101300,70782540,14930,14920,14940,14920,25
20241127,101200,70409280,14930,14930,14930,14930,15
20241127,101100,70185330,14930,14930,14930,14930,2
20241127,101000,70155470,14930,14940,14940,14930,33
20241127,100900,69662660,14930,14930,14930,14930,116
20241127,100800,67930780,14930,14910,14930,14910,4
20241127,100700,67871100,14900,14920,14920,14900,368
20241127,100600,62383020,14930,14930,14940,14930,23
20241127,100500,62039580,14940,14920,14940,14920,77
20241127,100400,60890180,14910,14930,14930,14910,119
20241127,100300,59115630,14930,14930,14930,14930,1
20241127,100200,59100700,14930,14930,14930,14920,79
20241127,100100,57921500,14930,14930,14940,14920,129
20241127,100000,55995020,14930,14920,14930,14920,3
20241127,095900,55950240,14930,14920,14930,14920,5
20241127,095800,55875610,14930,14930,14930,14910,57
20241127,095700,55025260,14930,14910,14930,14910,19
20241127,095600,54741840,14920,14920,14920,14920,10
20241127,095500,54592640,14920,14930,14930,14920,11
20241127,095400,54428430,14940,14930,14940,14930,29
20241127,095300,53995450,14930,14920,14930,14920,7
20241127,095200,53890960,14920,14920,14920,14910,26
20241127,095100,53503060,14920,14930,14940,14920,28
20241127,095000,53085250,14950,14930,14950,14930,41
20241127,094900,52473010,14930,14910,14930,14910,40
20241127,094800,51876430,14900,14920,14920,14900,10
20241127,094700,51727300,14910,14910,14920,14910,16
20241127,094600,51488720,14910,14900,14910,14900,6
20241127,094500,51399310,14890,14890,14890,14890,10
20241127,094400,51250410,14890,14880,14900,14880,157
20241127,094300,48911370,14880,14880,14880,14880,19
20241127,094200,48628650,14880,14880,14880,14880,2
20241127,094100,48598890,14890,14890,14890,14890,2
20241127,094000,48569110,14890,14890,14890,14890,1
20241127,093900,48554220,14890,14890,14890,14890,10
20241127,093800,48405320,14880,14890,14890,14880,6
20241127,093700,48316000,14890,14890,14890,14890,0
20241127,093600,48316000,14890,14880,14890,14880,12
20241127,093500,48137380,14890,14880,14890,14880,14
20241127,093400,47928990,14880,14890,14890,14880,10
20241127,093300,47780150,14890,14890,14890,14890,2
20241127,093200,47750370,14890,14890,14890,14890,2
20241127,093100,47720590,14880,14880,14880,14880,2
20241127,093000,47690830,14880,14880,14880,14880,1
20241127,092900,47675950,14880,14910,14910,14880,333
20241127,092800,42718660,14910,14910,14910,14910,0
20241127,092700,42718660,14910,14910,14910,14910,1
20241127,092600,42703750,14910,14910,14910,14910,0
20241127,092500,42703750,14910,14920,14920,14910,37
20241127,092400,42151780,14920,14920,14920,14920,0
20241127,092300,42151780,14920,14920,14920,14920,0
20241127,092200,42151780,14920,14930,14930,14920,52
20241127,092100,41375720,14930,14930,14930,14930,0
20241127,092000,41375720,14930,14940,14940,14920,374
20241127,091900,35791830,14950,14950,14950,14950,0
20241127,091800,35791830,14950,14960,14960,14950,56
20241127,091700,34954130,14960,14960,14960,14960,1
20241127,091600,34939170,14970,14960,14970,14950,307
20241127,091500,30348720,14960,14960,14960,14960,32
20241127,091400,29870000,14960,14960,14960,14960,0
20241127,091300,29870000,14960,14960,14960,14960,0
20241127,091200,29870000,14960,14960,14970,14960,142
20241127,091100,27745590,14960,14950,14960,14950,297
20241127,091000,23303880,14940,14920,14940,14920,356
20241127,090900,17989350,14910,14910,14910,14910,1
20241127,090800,17974440,14910,14920,14920,14910,183
20241127,090700,15245080,14920,14920,14920,14920,141
20241127,090600,13141360,14930,14930,14930,14930,36
20241127,090500,12603880,14920,14920,14920,14920,100
20241127,090400,11111880,14900,14900,14900,14900,100
20241127,090300,9621880,14950,14910,14950,14910,221
20241127,090200,6324980,14910,14920,14920,14900,149
20241127,090100,4103990,14920,14930,14930,14920,133
20241127,090000,2119560,14920,14930,14930,14920,142