KissMeData/024090/min/candle-20241127.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241127,191200,29890510,11570,11570,11570,11570,9
20241127,191100,29890510,11570,11570,11570,11570,0
20241127,191000,29890510,11570,11570,11570,11570,0
20241127,190900,29890510,11570,11570,11570,11570,0
20241127,190800,29890510,11570,11570,11570,11570,0
20241127,190700,29890510,11570,11570,11570,11570,0
20241127,190600,29890510,11570,11570,11570,11570,0
20241127,190500,29890510,11570,11570,11570,11570,0
20241127,190400,29890510,11570,11570,11570,11570,0
20241127,190300,29890510,11570,11570,11570,11570,0
20241127,190200,29890510,11570,11570,11570,11570,0
20241127,190100,29890510,11570,11570,11570,11570,0
20241127,190000,29890510,11570,11570,11570,11570,0
20241127,185900,29890510,11570,11570,11570,11570,0
20241127,185800,29890510,11570,11570,11570,11570,0
20241127,185700,29890510,11570,11570,11570,11570,0
20241127,185600,29890510,11570,11570,11570,11570,0
20241127,185500,29890510,11570,11570,11570,11570,0
20241127,185400,29890510,11570,11570,11570,11570,0
20241127,185300,29890510,11570,11570,11570,11570,0
20241127,185200,29890510,11570,11570,11570,11570,0
20241127,185100,29890510,11570,11570,11570,11570,0
20241127,185000,29890510,11570,11570,11570,11570,0
20241127,184900,29890510,11570,11570,11570,11570,0
20241127,184800,29890510,11570,11570,11570,11570,0
20241127,184700,29890510,11570,11570,11570,11570,0
20241127,184600,29890510,11570,11570,11570,11570,0
20241127,184500,29890510,11570,11570,11570,11570,0
20241127,184400,29890510,11570,11570,11570,11570,0
20241127,184300,29890510,11570,11570,11570,11570,0
20241127,184200,29890510,11570,11570,11570,11570,9
20241127,184100,29890510,11570,11570,11570,11570,0
20241127,184000,29890510,11570,11570,11570,11570,0
20241127,183900,29890510,11570,11570,11570,11570,0
20241127,183800,29890510,11570,11570,11570,11570,0
20241127,183700,29890510,11570,11570,11570,11570,0
20241127,183600,29890510,11570,11570,11570,11570,0
20241127,183500,29890510,11570,11570,11570,11570,0
20241127,183400,29890510,11570,11570,11570,11570,0
20241127,183300,29890510,11570,11570,11570,11570,0
20241127,183200,29890510,11570,11570,11570,11570,0
20241127,183100,29890510,11570,11570,11570,11570,0
20241127,183000,29890510,11570,11570,11570,11570,0
20241127,182900,29890510,11570,11570,11570,11570,0
20241127,182800,29890510,11570,11570,11570,11570,0
20241127,182700,29890510,11570,11570,11570,11570,0
20241127,182600,29890510,11570,11570,11570,11570,0
20241127,182500,29890510,11570,11570,11570,11570,0
20241127,182400,29890510,11570,11570,11570,11570,0
20241127,182300,29890510,11570,11570,11570,11570,0
20241127,182200,29890510,11570,11570,11570,11570,0
20241127,182100,29890510,11570,11570,11570,11570,0
20241127,182000,29890510,11570,11570,11570,11570,0
20241127,181900,29890510,11570,11570,11570,11570,0
20241127,181800,29890510,11570,11570,11570,11570,0
20241127,181700,29890510,11570,11570,11570,11570,0
20241127,181600,29890510,11570,11570,11570,11570,0
20241127,181500,29890510,11570,11570,11570,11570,0
20241127,181400,29890510,11570,11570,11570,11570,0
20241127,181300,29890510,11570,11570,11570,11570,0
20241127,181200,29890510,11570,11570,11570,11570,9
20241127,181100,29890510,11570,11570,11570,11570,0
20241127,181000,29890510,11570,11570,11570,11570,0
20241127,180900,29890510,11570,11570,11570,11570,0
20241127,180800,29890510,11570,11570,11570,11570,0
20241127,180700,29890510,11570,11570,11570,11570,0
20241127,180600,29890510,11570,11570,11570,11570,0
20241127,180500,29890510,11570,11570,11570,11570,0
20241127,180400,29890510,11570,11570,11570,11570,0
20241127,180300,29890510,11570,11570,11570,11570,0
20241127,180200,29890510,11570,11570,11570,11570,0
20241127,180100,29890510,11570,11570,11570,11570,0
20241127,180000,29890510,11570,11570,11570,11570,0
20241127,175900,29890510,11570,11570,11570,11570,0
20241127,175800,29890510,11570,11570,11570,11570,0
20241127,175700,29890510,11570,11570,11570,11570,0
20241127,175600,29890510,11570,11570,11570,11570,0
20241127,175500,29890510,11570,11570,11570,11570,0
20241127,175400,29890510,11570,11570,11570,11570,0
20241127,175300,29890510,11570,11570,11570,11570,0
20241127,175200,29890510,11570,11570,11570,11570,0
20241127,175100,29890510,11570,11570,11570,11570,0
20241127,175000,29890510,11570,11570,11570,11570,0
20241127,174900,29890510,11570,11570,11570,11570,0
20241127,174800,29890510,11570,11570,11570,11570,0
20241127,174700,29890510,11570,11570,11570,11570,0
20241127,174600,29890510,11570,11570,11570,11570,0
20241127,174500,29890510,11570,11570,11570,11570,0
20241127,174400,29890510,11570,11570,11570,11570,0
20241127,174300,29890510,11570,11570,11570,11570,0
20241127,174200,29890510,11570,11570,11570,11570,9
20241127,174100,29890510,11570,11570,11570,11570,0
20241127,174000,29890510,11570,11570,11570,11570,0
20241127,173900,29890510,11570,11570,11570,11570,0
20241127,173800,29890510,11570,11570,11570,11570,0
20241127,173700,29890510,11570,11570,11570,11570,0
20241127,173600,29890510,11570,11570,11570,11570,0
20241127,173500,29890510,11570,11570,11570,11570,0
20241127,173400,29890510,11570,11570,11570,11570,0
20241127,173300,29890510,11570,11570,11570,11570,0
20241127,173200,29890510,11570,11570,11570,11570,0
20241127,173100,29890510,11570,11570,11570,11570,0
20241127,173000,29890510,11570,11570,11570,11570,0
20241127,172900,29890510,11570,11570,11570,11570,0
20241127,172800,29890510,11570,11570,11570,11570,0
20241127,172700,29890510,11570,11570,11570,11570,0
20241127,172600,29890510,11570,11570,11570,11570,0
20241127,172500,29890510,11570,11570,11570,11570,0
20241127,172400,29890510,11570,11570,11570,11570,0
20241127,172300,29890510,11570,11570,11570,11570,0
20241127,172200,29890510,11570,11570,11570,11570,0
20241127,172100,29890510,11570,11570,11570,11570,0
20241127,172000,29890510,11570,11570,11570,11570,0
20241127,171900,29890510,11570,11570,11570,11570,0
20241127,171800,29890510,11570,11570,11570,11570,0
20241127,171700,29890510,11570,11570,11570,11570,0
20241127,171600,29890510,11570,11570,11570,11570,0
20241127,171500,29890510,11570,11570,11570,11570,0
20241127,171400,29890510,11570,11570,11570,11570,0
20241127,171300,29890510,11570,11570,11570,11570,0
20241127,171200,29890510,11570,11570,11570,11570,9
20241127,171100,29890510,11570,11570,11570,11570,0
20241127,171000,29890510,11570,11570,11570,11570,0
20241127,170900,29890510,11570,11570,11570,11570,0
20241127,170800,29890510,11570,11570,11570,11570,0
20241127,170700,29890510,11570,11570,11570,11570,0
20241127,170600,29890510,11570,11570,11570,11570,0
20241127,170500,29890510,11570,11570,11570,11570,0
20241127,170400,29890510,11570,11570,11570,11570,0
20241127,170300,29890510,11570,11570,11570,11570,0
20241127,170200,29890510,11570,11570,11570,11570,0
20241127,170100,29890510,11570,11570,11570,11570,0
20241127,170000,29890510,11570,11570,11570,11570,0
20241127,165900,29890510,11570,11570,11570,11570,0
20241127,165800,29890510,11570,11570,11570,11570,0
20241127,165700,29890510,11570,11570,11570,11570,0
20241127,165600,29890510,11570,11570,11570,11570,0
20241127,165500,29890510,11570,11570,11570,11570,0
20241127,165400,29890510,11570,11570,11570,11570,0
20241127,165300,29890510,11570,11570,11570,11570,0
20241127,165200,29890510,11570,11570,11570,11570,0
20241127,165100,29890510,11570,11570,11570,11570,0
20241127,165000,29890510,11570,11570,11570,11570,0
20241127,164900,29890510,11570,11570,11570,11570,0
20241127,164800,29890510,11570,11570,11570,11570,0
20241127,164700,29890510,11570,11570,11570,11570,0
20241127,164600,29890510,11570,11570,11570,11570,0
20241127,164500,29890510,11570,11570,11570,11570,0
20241127,164400,29890510,11570,11570,11570,11570,0
20241127,164300,29890510,11570,11570,11570,11570,0
20241127,164200,29890510,11570,11570,11570,11570,9
20241127,164100,29890510,11570,11570,11570,11570,0
20241127,164000,29890510,11570,11570,11570,11570,0
20241127,163900,29890510,11570,11570,11570,11570,0
20241127,163800,29890510,11570,11570,11570,11570,0
20241127,163700,29890510,11570,11570,11570,11570,0
20241127,163600,29890510,11570,11570,11570,11570,0
20241127,163500,29890510,11570,11570,11570,11570,0
20241127,163400,29890510,11570,11570,11570,11570,0
20241127,163300,29890510,11570,11570,11570,11570,0
20241127,163200,29890510,11570,11570,11570,11570,0
20241127,163100,29890510,11570,11570,11570,11570,0
20241127,163000,29890510,11570,11570,11570,11570,0
20241127,162900,29890510,11570,11570,11570,11570,0
20241127,162800,29890510,11570,11570,11570,11570,0
20241127,162700,29890510,11570,11570,11570,11570,0
20241127,162600,29890510,11570,11570,11570,11570,0
20241127,162500,29890510,11570,11570,11570,11570,0
20241127,162400,29890510,11570,11570,11570,11570,0
20241127,162300,29890510,11570,11570,11570,11570,0
20241127,162200,29890510,11570,11570,11570,11570,0
20241127,162100,29890510,11570,11570,11570,11570,0
20241127,162000,29890510,11570,11570,11570,11570,0
20241127,161900,29890510,11570,11570,11570,11570,0
20241127,161800,29890510,11570,11570,11570,11570,0
20241127,161700,29890510,11570,11570,11570,11570,0
20241127,161600,29890510,11570,11570,11570,11570,0
20241127,161500,29890510,11570,11570,11570,11570,0
20241127,161400,29890510,11570,11570,11570,11570,0
20241127,161300,29890510,11570,11570,11570,11570,0
20241127,161200,29890510,11570,11570,11570,11570,9
20241127,161100,29890510,11570,11570,11570,11570,0
20241127,161000,29890510,11570,11570,11570,11570,0
20241127,160900,29890510,11570,11570,11570,11570,0
20241127,160800,29890510,11570,11570,11570,11570,0
20241127,160700,29890510,11570,11570,11570,11570,0
20241127,160600,29890510,11570,11570,11570,11570,0
20241127,160500,29890510,11570,11570,11570,11570,0
20241127,160400,29890510,11570,11570,11570,11570,0
20241127,160300,29890510,11570,11570,11570,11570,0
20241127,160200,29890510,11570,11570,11570,11570,0
20241127,160100,29890510,11570,11570,11570,11570,0
20241127,160000,29890510,11570,11570,11570,11570,0
20241127,155900,29890510,11570,11570,11570,11570,0
20241127,155800,29890510,11570,11570,11570,11570,0
20241127,155700,29890510,11570,11570,11570,11570,0
20241127,155600,29890510,11570,11570,11570,11570,0
20241127,155500,29890510,11570,11570,11570,11570,0
20241127,155400,29890510,11570,11570,11570,11570,0
20241127,155300,29890510,11570,11570,11570,11570,0
20241127,155200,29890510,11570,11570,11570,11570,0
20241127,155100,29890510,11570,11570,11570,11570,0
20241127,155000,29890510,11570,11570,11570,11570,0
20241127,154900,29890510,11570,11570,11570,11570,0
20241127,154800,29890510,11570,11570,11570,11570,0
20241127,154700,29890510,11570,11570,11570,11570,0
20241127,154600,29890510,11570,11570,11570,11570,0
20241127,154500,29890510,11570,11570,11570,11570,0
20241127,154400,29890510,11570,11570,11570,11570,0
20241127,154300,29890510,11570,11570,11570,11570,0
20241127,154200,29890510,11570,11570,11570,11570,9
20241127,154100,29890510,11570,11570,11570,11570,0
20241127,154000,29890510,11570,11570,11570,11570,0
20241127,153900,29890510,11570,11570,11570,11570,0
20241127,153800,29890510,11570,11570,11570,11570,0
20241127,153700,29890510,11570,11570,11570,11570,0
20241127,153600,29890510,11570,11570,11570,11570,0
20241127,153500,29890510,11570,11570,11570,11570,0
20241127,153400,29890510,11570,11570,11570,11570,0
20241127,153300,29890510,11570,11570,11570,11570,0
20241127,153200,29890510,11570,11570,11570,11570,0
20241127,153100,29890510,11570,11570,11570,11570,0
20241127,153000,29890510,11570,11570,11570,11570,9
20241127,152900,29786380,11570,11570,11570,11570,0
20241127,152800,29786380,11570,11570,11570,11570,0
20241127,152700,29786380,11570,11570,11570,11570,0
20241127,152600,29786380,11570,11570,11570,11570,0
20241127,152500,29786380,11570,11570,11570,11570,0
20241127,152400,29786380,11570,11570,11570,11570,0
20241127,152300,29786380,11570,11570,11570,11570,0
20241127,152200,29786380,11570,11570,11570,11570,0
20241127,152100,29786380,11570,11570,11570,11570,0
20241127,152000,29786380,11570,11570,11570,11570,0
20241127,151900,29786380,11570,11570,11570,11570,0
20241127,151800,29786380,11570,11570,11570,11570,0
20241127,151700,29786380,11570,11570,11570,11570,0
20241127,151600,29786380,11570,11570,11570,11570,0
20241127,151500,29786380,11570,11570,11570,11570,0
20241127,151400,29786380,11570,11570,11570,11570,0
20241127,151300,29786380,11570,11570,11570,11570,0
20241127,151200,29786380,11570,11570,11570,11570,0
20241127,151100,29786380,11570,11570,11570,11570,0
20241127,151000,29786380,11570,11570,11570,11570,0
20241127,150900,29786380,11570,11570,11570,11570,0
20241127,150800,29786380,11570,11530,11570,11530,3
20241127,150700,29751750,11530,11530,11530,11530,0
20241127,150600,29751750,11530,11530,11530,11530,0
20241127,150500,29751750,11530,11530,11530,11530,18
20241127,150400,29544210,11570,11570,11570,11570,0
20241127,150300,29544210,11570,11570,11570,11570,0
20241127,150200,29544210,11570,11570,11570,11570,0
20241127,150100,29544210,11570,11570,11570,11570,0
20241127,150000,29544210,11570,11570,11570,11570,0
20241127,145900,29544210,11570,11570,11570,11570,0
20241127,145800,29544210,11570,11570,11570,11570,0
20241127,145700,29544210,11570,11570,11570,11570,0
20241127,145600,29544210,11570,11570,11570,11570,0
20241127,145500,29544210,11570,11570,11570,11570,0
20241127,145400,29544210,11570,11570,11570,11570,0
20241127,145300,29544210,11570,11570,11570,11570,0
20241127,145200,29544210,11570,11570,11570,11570,0
20241127,145100,29544210,11570,11570,11570,11570,0
20241127,145000,29544210,11570,11570,11570,11570,0
20241127,144900,29544210,11570,11570,11570,11570,0
20241127,144800,29544210,11570,11570,11570,11570,0
20241127,144700,29544210,11570,11570,11570,11570,0
20241127,144600,29544210,11570,11570,11570,11570,0
20241127,144500,29544210,11570,11570,11570,11570,0
20241127,144400,29544210,11570,11570,11570,11570,0
20241127,144300,29544210,11570,11570,11570,11570,0
20241127,144200,29544210,11570,11570,11570,11570,0
20241127,144100,29544210,11570,11570,11570,11570,0
20241127,144000,29544210,11570,11570,11570,11570,0
20241127,143900,29544210,11570,11570,11570,11570,0
20241127,143800,29544210,11570,11530,11570,11530,4
20241127,143700,29497980,11520,11520,11520,11520,0
20241127,143600,29497980,11520,11520,11520,11520,0
20241127,143500,29497980,11520,11520,11520,11520,0
20241127,143400,29497980,11520,11520,11520,11520,1
20241127,143300,29486460,11520,11520,11520,11520,0
20241127,143200,29486460,11520,11540,11540,11520,30
20241127,143100,29140790,11570,11570,11570,11570,0
20241127,143000,29140790,11570,11570,11570,11570,0
20241127,142900,29140790,11570,11570,11570,11570,0
20241127,142800,29140790,11570,11570,11570,11570,0
20241127,142700,29140790,11570,11570,11570,11570,0
20241127,142600,29140790,11570,11570,11570,11570,0
20241127,142500,29140790,11570,11570,11570,11570,0
20241127,142400,29140790,11570,11570,11570,11570,0
20241127,142300,29140790,11570,11570,11570,11570,0
20241127,142200,29140790,11570,11570,11570,11570,0
20241127,142100,29140790,11570,11570,11570,11570,0
20241127,142000,29140790,11570,11570,11570,11570,0
20241127,141900,29140790,11570,11570,11570,11570,0
20241127,141800,29140790,11570,11570,11570,11570,0
20241127,141700,29140790,11570,11570,11570,11570,0
20241127,141600,29140790,11570,11570,11570,11570,0
20241127,141500,29140790,11570,11570,11570,11570,0
20241127,141400,29140790,11570,11570,11570,11570,0
20241127,141300,29140790,11570,11570,11570,11570,0
20241127,141200,29140790,11570,11570,11570,11570,0
20241127,141100,29140790,11570,11570,11570,11570,0
20241127,141000,29140790,11570,11570,11570,11570,0
20241127,140900,29140790,11570,11570,11570,11570,0
20241127,140800,29140790,11570,11570,11570,11570,0
20241127,140700,29140790,11570,11570,11570,11570,0
20241127,140600,29140790,11570,11540,11570,11540,250
20241127,140500,26255760,11540,11540,11540,11540,0
20241127,140400,26255760,11540,11540,11540,11540,0
20241127,140300,26255760,11540,11540,11540,11540,0
20241127,140200,26255760,11540,11540,11540,11540,0
20241127,140100,26255760,11540,11540,11540,11540,0
20241127,140000,26255760,11540,11540,11540,11540,0
20241127,135900,26255760,11540,11540,11540,11540,0
20241127,135800,26255760,11540,11540,11540,11540,0
20241127,135700,26255760,11540,11540,11540,11540,0
20241127,135600,26255760,11540,11540,11540,11540,0
20241127,135500,26255760,11540,11540,11540,11540,0
20241127,135400,26255760,11540,11540,11540,11540,0
20241127,135300,26255760,11540,11540,11540,11540,0
20241127,135200,26255760,11540,11540,11540,11540,0
20241127,135100,26255760,11540,11540,11540,11540,0
20241127,135000,26255760,11540,11540,11540,11540,0
20241127,134900,26255760,11540,11540,11540,11540,0
20241127,134800,26255760,11540,11540,11540,11540,0
20241127,134700,26255760,11540,11540,11540,11540,0
20241127,134600,26255760,11540,11540,11540,11540,0
20241127,134500,26255760,11540,11540,11540,11540,1
20241127,134400,26244220,11520,11520,11520,11520,0
20241127,134300,26244220,11520,11520,11520,11520,1
20241127,134200,26232700,11520,11520,11520,11520,0
20241127,134100,26232700,11520,11520,11520,11520,0
20241127,134000,26232700,11520,11520,11540,11520,3
20241127,133900,26198120,11540,11540,11540,11540,0
20241127,133800,26198120,11540,11540,11540,11540,0
20241127,133700,26198120,11540,11540,11540,11520,27
20241127,133600,25886800,11520,11540,11540,11520,32
20241127,133500,25517840,11520,11520,11540,11520,31
20241127,133400,25160420,11540,11520,11540,11520,6
20241127,133300,25091240,11540,11520,11540,11520,2
20241127,133200,25068180,11540,11520,11540,11520,2
20241127,133100,25045120,11540,11540,11540,11540,0
20241127,133000,25045120,11540,11540,11540,11540,0
20241127,132900,25045120,11540,11540,11540,11540,0
20241127,132800,25045120,11540,11540,11540,11540,0
20241127,132700,25045120,11540,11540,11540,11540,0
20241127,132600,25045120,11540,11540,11540,11540,0
20241127,132500,25045120,11540,11540,11540,11540,0
20241127,132400,25045120,11540,11540,11540,11540,0
20241127,132300,25045120,11540,11560,11560,11510,13
20241127,132200,24895180,11510,11560,11560,11510,24
20241127,132100,24618340,11510,11510,11560,11510,27
20241127,132000,24306920,11550,11510,11560,11510,29
20241127,131900,23972340,11560,11560,11560,11510,27
20241127,131800,23660880,11510,11510,11560,11510,33
20241127,131700,23280950,11510,11510,11510,11510,10
20241127,131600,23165850,11510,11510,11510,11510,0
20241127,131500,23165850,11510,11510,11510,11510,100
20241127,131400,22014850,11510,11510,11510,11510,0
20241127,131300,22014850,11510,11510,11510,11510,0
20241127,131200,22014850,11510,11510,11510,11510,164
20241127,131100,20127210,11500,11500,11500,11500,300
20241127,131000,16677210,11490,11490,11490,11490,0
20241127,130900,16677210,11490,11490,11490,11490,0
20241127,130800,16677210,11490,11490,11490,11490,0
20241127,130700,16677210,11490,11490,11490,11490,0
20241127,130600,16677210,11490,11490,11490,11490,0
20241127,130500,16677210,11490,11490,11490,11490,0
20241127,130400,16677210,11490,11490,11490,11490,0
20241127,130300,16677210,11490,11490,11490,11490,0
20241127,130200,16677210,11490,11490,11490,11490,0
20241127,130100,16677210,11490,11490,11490,11490,0
20241127,130000,16677210,11490,11490,11490,11490,0
20241127,125900,16677210,11490,11490,11490,11490,0
20241127,125800,16677210,11490,11510,11510,11490,320
20241127,125700,12996860,11570,11570,11570,11570,0
20241127,125600,12996860,11570,11570,11570,11570,0
20241127,125500,12996860,11570,11570,11570,11570,0
20241127,125400,12996860,11570,11570,11570,11570,0
20241127,125300,12996860,11570,11570,11570,11570,0
20241127,125200,12996860,11570,11570,11570,11570,0
20241127,125100,12996860,11570,11520,11570,11520,161
20241127,125000,11142080,11520,11520,11520,11520,10
20241127,124900,11026880,11520,11520,11520,11520,0
20241127,124800,11026880,11520,11520,11520,11520,0
20241127,124700,11026880,11520,11520,11520,11520,0
20241127,124600,11026880,11520,11520,11520,11520,0
20241127,124500,11026880,11520,11520,11520,11520,11
20241127,124400,10900160,11520,11520,11520,11520,0
20241127,124300,10900160,11520,11520,11520,11520,3
20241127,124200,10865600,11510,11510,11510,11510,0
20241127,124100,10865600,11510,11510,11510,11510,12
20241127,124000,10727480,11520,11520,11520,11520,0
20241127,123900,10727480,11520,11520,11520,11520,0
20241127,123800,10727480,11520,11520,11520,11520,0
20241127,123700,10727480,11520,11520,11520,11520,0
20241127,123600,10727480,11520,11520,11520,11520,0
20241127,123500,10727480,11520,11520,11520,11520,0
20241127,123400,10727480,11520,11520,11520,11520,0
20241127,123300,10727480,11520,11530,11530,11520,291
20241127,123200,7374020,11560,11560,11560,11560,0
20241127,123100,7374020,11560,11560,11560,11560,0
20241127,123000,7374020,11560,11560,11560,11560,3
20241127,122900,7339340,11580,11580,11580,11580,0
20241127,122800,7339340,11580,11580,11580,11580,0
20241127,122700,7339340,11580,11580,11580,11580,0
20241127,122600,7339340,11580,11580,11580,11580,0
20241127,122500,7339340,11580,11580,11580,11580,0
20241127,122400,7339340,11580,11580,11580,11580,0
20241127,122300,7339340,11580,11580,11580,11580,0
20241127,122200,7339340,11580,11580,11580,11580,0
20241127,122100,7339340,11580,11570,11580,11570,4
20241127,122000,7293050,11580,11580,11580,11580,0
20241127,121900,7293050,11580,11580,11580,11580,0
20241127,121800,7293050,11580,11580,11580,11580,0
20241127,121700,7293050,11580,11580,11580,11580,0
20241127,121600,7293050,11580,11580,11580,11580,45
20241127,121500,6771950,11580,11580,11580,11580,0
20241127,121400,6771950,11580,11580,11580,11580,0
20241127,121300,6771950,11580,11580,11580,11580,0
20241127,121200,6771950,11580,11580,11580,11580,0
20241127,121100,6771950,11580,11580,11580,11580,0
20241127,121000,6771950,11580,11580,11580,11580,0
20241127,120900,6771950,11580,11580,11580,11580,0
20241127,120800,6771950,11580,11580,11580,11580,0
20241127,120700,6771950,11580,11580,11580,11580,0
20241127,120600,6771950,11580,11580,11580,11580,0
20241127,120500,6771950,11580,11580,11580,11580,0
20241127,120400,6771950,11580,11580,11580,11580,0
20241127,120300,6771950,11580,11580,11580,11580,0
20241127,120200,6771950,11580,11580,11580,11580,0
20241127,120100,6771950,11580,11580,11580,11580,0
20241127,120000,6771950,11580,11580,11580,11580,0
20241127,115900,6771950,11580,11580,11580,11580,0
20241127,115800,6771950,11580,11580,11580,11580,0
20241127,115700,6771950,11580,11580,11580,11580,0
20241127,115600,6771950,11580,11580,11580,11580,0
20241127,115500,6771950,11580,11580,11580,11580,0
20241127,115400,6771950,11580,11580,11580,11580,0
20241127,115300,6771950,11580,11580,11580,11580,0
20241127,115200,6771950,11580,11580,11580,11580,0
20241127,115100,6771950,11580,11580,11580,11580,0
20241127,115000,6771950,11580,11580,11580,11580,0
20241127,114900,6771950,11580,11580,11580,11580,0
20241127,114800,6771950,11580,11580,11580,11580,0
20241127,114700,6771950,11580,11580,11580,11580,0
20241127,114600,6771950,11580,11580,11580,11580,0
20241127,114500,6771950,11580,11580,11580,11580,2
20241127,114400,6748790,11580,11580,11580,11580,1
20241127,114300,6737210,11580,11580,11580,11580,1
20241127,114200,6725630,11580,11580,11580,11580,1
20241127,114100,6714050,11580,11580,11580,11580,1
20241127,114000,6702470,11580,11580,11580,11580,1
20241127,113900,6690890,11580,11580,11580,11580,0
20241127,113800,6690890,11580,11580,11580,11580,1
20241127,113700,6679310,11580,11580,11580,11580,1
20241127,113600,6667730,11580,11580,11580,11580,1
20241127,113500,6656150,11580,11580,11580,11580,1
20241127,113400,6644570,11580,11580,11580,11580,1
20241127,113300,6632990,11580,11580,11580,11580,0
20241127,113200,6632990,11580,11580,11580,11580,1
20241127,113100,6621410,11580,11580,11580,11580,2
20241127,113000,6598250,11580,11580,11580,11580,1
20241127,112900,6586670,11580,11580,11580,11580,1
20241127,112800,6575090,11580,11580,11580,11580,1
20241127,112700,6563510,11580,11580,11580,11580,0
20241127,112600,6563510,11580,11580,11580,11580,1
20241127,112500,6551930,11580,11580,11580,11580,1
20241127,112400,6540350,11580,11580,11580,11580,1
20241127,112300,6528770,11580,11580,11580,11580,1
20241127,112200,6517190,11580,11580,11580,11580,1
20241127,112100,6505610,11580,11580,11580,11580,1
20241127,112000,6494030,11580,11580,11580,11580,0
20241127,111900,6494030,11580,11580,11580,11580,1
20241127,111800,6482450,11580,11580,11580,11580,1
20241127,111700,6470870,11580,11580,11580,11580,1
20241127,111600,6459290,11580,11580,11580,11580,2
20241127,111500,6436130,11580,11580,11580,11580,1
20241127,111400,6424550,11580,11580,11580,11580,0
20241127,111300,6424550,11580,11580,11580,11580,1
20241127,111200,6412970,11580,11580,11580,11580,2
20241127,111100,6389810,11580,11580,11580,11580,1
20241127,111000,6378230,11580,11580,11580,11580,1
20241127,110900,6366650,11580,11580,11580,11580,1
20241127,110800,6355070,11580,11580,11580,11580,0
20241127,110700,6355070,11580,11580,11580,11580,1
20241127,110600,6343490,11580,11580,11580,11580,1
20241127,110500,6331910,11580,11580,11580,11580,1
20241127,110400,6320330,11580,11580,11580,11580,1
20241127,110300,6308750,11580,11580,11580,11580,1
20241127,110200,6297170,11580,11580,11580,11580,2
20241127,110100,6274010,11580,11580,11580,11580,0
20241127,110000,6274010,11580,11580,11580,11580,1
20241127,105900,6262430,11580,11580,11580,11580,1
20241127,105800,6250850,11580,11580,11580,11580,1
20241127,105700,6239270,11580,11580,11580,11580,1
20241127,105600,6227690,11570,11570,11570,11570,1
20241127,105500,6216120,11570,11570,11570,11570,0
20241127,105400,6216120,11570,11570,11570,11570,1
20241127,105300,6204550,11570,11570,11570,11570,1
20241127,105200,6192980,11570,11570,11570,11570,1
20241127,105100,6181410,11570,11570,11570,11570,1
20241127,105000,6169840,11570,11570,11570,11570,1
20241127,104900,6158270,11570,11570,11570,11570,1
20241127,104800,6146700,11570,11570,11570,11570,0
20241127,104700,6146700,11570,11570,11570,11570,1
20241127,104600,6135130,11570,11570,11570,11570,2
20241127,104500,6111990,11570,11570,11570,11570,1
20241127,104400,6100420,11570,11570,11570,11570,1
20241127,104300,6088850,11570,11570,11570,11570,1
20241127,104200,6077280,11570,11570,11570,11570,0
20241127,104100,6077280,11570,11570,11570,11570,1
20241127,104000,6065710,11570,11570,11570,11570,1
20241127,103900,6054140,11570,11570,11570,11570,1
20241127,103800,6042570,11570,11570,11570,11570,1
20241127,103700,6031000,11570,11570,11570,11570,1
20241127,103600,6019430,11570,11570,11570,11570,1
20241127,103500,6007860,11570,11570,11570,11570,0
20241127,103400,6007860,11570,11570,11570,11570,3
20241127,103300,5973150,11570,11570,11570,11570,1
20241127,103200,5961580,11570,11570,11570,11570,2
20241127,103100,5938440,11570,11570,11570,11570,1
20241127,103000,5926870,11570,11570,11570,11570,1
20241127,102900,5915300,11570,11570,11570,11570,0
20241127,102800,5915300,11570,11570,11570,11570,1
20241127,102700,5903730,11570,11570,11570,11570,1
20241127,102600,5892160,11570,11570,11570,11570,1
20241127,102500,5880590,11570,11570,11570,11570,1
20241127,102400,5869020,11570,11570,11570,11570,1
20241127,102300,5857450,11570,11570,11570,11570,0
20241127,102200,5857450,11570,11570,11570,11570,1
20241127,102100,5845880,11570,11570,11570,11570,1
20241127,102000,5834310,11570,11570,11570,11570,1
20241127,101900,5822740,11570,11570,11570,11570,1
20241127,101800,5811170,11570,11570,11570,11570,1
20241127,101700,5799600,11560,11560,11560,11560,1
20241127,101600,5788040,11570,11570,11570,11570,0
20241127,101500,5788040,11570,11560,11570,11560,2
20241127,101400,5764910,11570,11560,11570,11560,2
20241127,101300,5741780,11570,11560,11570,11560,2
20241127,101200,5718650,11570,11560,11570,11560,2
20241127,101100,5695520,11570,11560,11570,11560,2
20241127,101000,5672390,11570,11570,11570,11570,1
20241127,100900,5660820,11560,11560,11560,11560,1
20241127,100800,5649260,11570,11560,11570,11560,2
20241127,100700,5626130,11570,11560,11570,11560,2
20241127,100600,5603000,11570,11570,11570,11530,8
20241127,100500,5510650,11570,11570,11570,11570,1
20241127,100400,5499080,11570,11570,11570,11570,1
20241127,100300,5487510,11560,11560,11560,11560,0
20241127,100200,5487510,11560,11560,11560,11560,1
20241127,100100,5475950,11570,11560,11570,11560,2
20241127,100000,5452820,11570,11560,11570,11560,2
20241127,095900,5429690,11570,11530,11570,11530,9
20241127,095800,5325850,11570,11560,11570,11560,2
20241127,095700,5302720,11570,11570,11570,11570,1
20241127,095600,5291150,11580,11580,11580,11580,1
20241127,095500,5279570,11580,11580,11580,11580,1
20241127,095400,5267990,11580,11580,11580,11580,1
20241127,095300,5256410,11570,11570,11570,11540,11
20241127,095200,5129290,11540,11540,11580,11540,24
20241127,095100,4851960,11570,11540,11570,11540,24
20241127,095000,4574640,11570,11540,11570,11540,4
20241127,094900,4528420,11580,11540,11580,11540,7
20241127,094800,4447510,11570,11530,11570,11530,16
20241127,094700,4262700,11570,11570,11570,11530,19
20241127,094600,4043230,11530,11570,11570,11530,20
20241127,094500,3812230,11530,11530,11570,11530,13
20241127,094400,3662100,11570,11530,11570,11530,6
20241127,094300,3592800,11580,11530,11580,11530,2
20241127,094200,3569690,11570,11570,11570,11570,1
20241127,094100,3558120,11530,11530,11530,11530,0
20241127,094000,3558120,11530,11530,11530,11530,0
20241127,093900,3558120,11530,11530,11530,11530,0
20241127,093800,3558120,11530,11530,11530,11530,0
20241127,093700,3558120,11530,11570,11580,11530,4
20241127,093600,3511910,11530,11530,11580,11530,3
20241127,093500,3477270,11570,11530,11580,11530,6
20241127,093400,3407960,11570,11570,11570,11530,21
20241127,093300,3165390,11530,11530,11570,11530,17
20241127,093200,2969060,11570,11580,11580,11530,23
20241127,093100,2703350,11530,11530,11580,11530,13
20241127,093000,2553180,11570,11570,11570,11570,0
20241127,092900,2553180,11570,11530,11580,11530,4
20241127,092800,2506970,11580,11580,11580,11580,0
20241127,092700,2506970,11580,11530,11580,11530,18
20241127,092600,2299050,11570,11530,11580,11530,16
20241127,092500,2114220,11580,11530,11580,11530,8
20241127,092400,2021780,11560,11580,11580,11530,11
20241127,092300,1894690,11530,11530,11580,11530,23
20241127,092200,1628960,11580,11530,11580,11530,18
20241127,092100,1421130,11520,11520,11520,11520,0
20241127,092000,1421130,11520,11520,11580,11520,16
20241127,091900,1236150,11580,11520,11580,11520,22
20241127,091800,982060,11580,11520,11580,11520,18
20241127,091700,774160,11580,11580,11580,11520,11
20241127,091600,647080,11520,11580,11580,11520,16
20241127,091500,462300,11520,11520,11580,11520,11
20241127,091400,335290,11580,11520,11580,11520,10
20241127,091300,219790,11580,11520,11580,11520,8
20241127,091200,127390,11580,11570,11580,11520,3
20241127,091100,92720,11600,11600,11600,11600,0
20241127,091000,92720,11600,11600,11600,11600,0
20241127,090900,92720,11600,11600,11600,11600,0
20241127,090800,92720,11600,11600,11600,11600,0
20241127,090700,92720,11600,11600,11600,11600,0
20241127,090600,92720,11600,11600,11600,11600,0
20241127,090500,92720,11600,11600,11600,11600,0
20241127,090400,92720,11600,11600,11600,11600,0
20241127,090300,92720,11600,11600,11600,11600,0
20241127,090200,92720,11600,11600,11600,11600,0
20241127,090100,92720,11600,11600,11600,11600,7
20241127,090000,11520,11520,11520,11520,11520,1