KissMeData/024900/min/candle-20241127.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241127,191200,216451560,2985,2985,2985,2985,1521
20241127,191100,216451560,2985,2985,2985,2985,0
20241127,191000,216451560,2985,2985,2985,2985,0
20241127,190900,216451560,2985,2985,2985,2985,0
20241127,190800,216451560,2985,2985,2985,2985,0
20241127,190700,216451560,2985,2985,2985,2985,0
20241127,190600,216451560,2985,2985,2985,2985,0
20241127,190500,216451560,2985,2985,2985,2985,0
20241127,190400,216451560,2985,2985,2985,2985,0
20241127,190300,216451560,2985,2985,2985,2985,0
20241127,190200,216451560,2985,2985,2985,2985,0
20241127,190100,216451560,2985,2985,2985,2985,0
20241127,190000,216451560,2985,2985,2985,2985,0
20241127,185900,216451560,2985,2985,2985,2985,0
20241127,185800,216451560,2985,2985,2985,2985,0
20241127,185700,216451560,2985,2985,2985,2985,0
20241127,185600,216451560,2985,2985,2985,2985,0
20241127,185500,216451560,2985,2985,2985,2985,0
20241127,185400,216451560,2985,2985,2985,2985,0
20241127,185300,216451560,2985,2985,2985,2985,0
20241127,185200,216451560,2985,2985,2985,2985,0
20241127,185100,216451560,2985,2985,2985,2985,0
20241127,185000,216451560,2985,2985,2985,2985,0
20241127,184900,216451560,2985,2985,2985,2985,0
20241127,184800,216451560,2985,2985,2985,2985,0
20241127,184700,216451560,2985,2985,2985,2985,0
20241127,184600,216451560,2985,2985,2985,2985,0
20241127,184500,216451560,2985,2985,2985,2985,0
20241127,184400,216451560,2985,2985,2985,2985,0
20241127,184300,216451560,2985,2985,2985,2985,0
20241127,184200,216451560,2985,2985,2985,2985,1521
20241127,184100,216451560,2985,2985,2985,2985,0
20241127,184000,216451560,2985,2985,2985,2985,0
20241127,183900,216451560,2985,2985,2985,2985,0
20241127,183800,216451560,2985,2985,2985,2985,0
20241127,183700,216451560,2985,2985,2985,2985,0
20241127,183600,216451560,2985,2985,2985,2985,0
20241127,183500,216451560,2985,2985,2985,2985,0
20241127,183400,216451560,2985,2985,2985,2985,0
20241127,183300,216451560,2985,2985,2985,2985,0
20241127,183200,216451560,2985,2985,2985,2985,0
20241127,183100,216451560,2985,2985,2985,2985,0
20241127,183000,216451560,2985,2985,2985,2985,0
20241127,182900,216451560,2985,2985,2985,2985,0
20241127,182800,216451560,2985,2985,2985,2985,0
20241127,182700,216451560,2985,2985,2985,2985,0
20241127,182600,216451560,2985,2985,2985,2985,0
20241127,182500,216451560,2985,2985,2985,2985,0
20241127,182400,216451560,2985,2985,2985,2985,0
20241127,182300,216451560,2985,2985,2985,2985,0
20241127,182200,216451560,2985,2985,2985,2985,0
20241127,182100,216451560,2985,2985,2985,2985,0
20241127,182000,216451560,2985,2985,2985,2985,0
20241127,181900,216451560,2985,2985,2985,2985,0
20241127,181800,216451560,2985,2985,2985,2985,0
20241127,181700,216451560,2985,2985,2985,2985,0
20241127,181600,216451560,2985,2985,2985,2985,0
20241127,181500,216451560,2985,2985,2985,2985,0
20241127,181400,216451560,2985,2985,2985,2985,0
20241127,181300,216451560,2985,2985,2985,2985,0
20241127,181200,216451560,2985,2985,2985,2985,1521
20241127,181100,216451560,2985,2985,2985,2985,0
20241127,181000,216451560,2985,2985,2985,2985,0
20241127,180900,216451560,2985,2985,2985,2985,0
20241127,180800,216451560,2985,2985,2985,2985,0
20241127,180700,216451560,2985,2985,2985,2985,0
20241127,180600,216451560,2985,2985,2985,2985,0
20241127,180500,216451560,2985,2985,2985,2985,0
20241127,180400,216451560,2985,2985,2985,2985,0
20241127,180300,216451560,2985,2985,2985,2985,0
20241127,180200,216451560,2985,2985,2985,2985,0
20241127,180100,216451560,2985,2985,2985,2985,0
20241127,180000,216451560,2985,2985,2985,2985,0
20241127,175900,216451560,2985,2985,2985,2985,0
20241127,175800,216451560,2985,2985,2985,2985,0
20241127,175700,216451560,2985,2985,2985,2985,0
20241127,175600,216451560,2985,2985,2985,2985,0
20241127,175500,216451560,2985,2985,2985,2985,0
20241127,175400,216451560,2985,2985,2985,2985,0
20241127,175300,216451560,2985,2985,2985,2985,0
20241127,175200,216451560,2985,2985,2985,2985,0
20241127,175100,216451560,2985,2985,2985,2985,0
20241127,175000,216451560,2985,2985,2985,2985,0
20241127,174900,216451560,2985,2985,2985,2985,0
20241127,174800,216451560,2985,2985,2985,2985,0
20241127,174700,216451560,2985,2985,2985,2985,0
20241127,174600,216451560,2985,2985,2985,2985,0
20241127,174500,216451560,2985,2985,2985,2985,0
20241127,174400,216451560,2985,2985,2985,2985,0
20241127,174300,216451560,2985,2985,2985,2985,0
20241127,174200,216451560,2985,2985,2985,2985,1521
20241127,174100,216451560,2985,2985,2985,2985,0
20241127,174000,216451560,2985,2985,2985,2985,0
20241127,173900,216451560,2985,2985,2985,2985,0
20241127,173800,216451560,2985,2985,2985,2985,0
20241127,173700,216451560,2985,2985,2985,2985,0
20241127,173600,216451560,2985,2985,2985,2985,0
20241127,173500,216451560,2985,2985,2985,2985,0
20241127,173400,216451560,2985,2985,2985,2985,0
20241127,173300,216451560,2985,2985,2985,2985,0
20241127,173200,216451560,2985,2985,2985,2985,0
20241127,173100,216451560,2985,2985,2985,2985,0
20241127,173000,216451560,2985,2985,2985,2985,0
20241127,172900,216451560,2985,2985,2985,2985,0
20241127,172800,216451560,2985,2985,2985,2985,0
20241127,172700,216451560,2985,2985,2985,2985,0
20241127,172600,216451560,2985,2985,2985,2985,0
20241127,172500,216451560,2985,2985,2985,2985,0
20241127,172400,216451560,2985,2985,2985,2985,0
20241127,172300,216451560,2985,2985,2985,2985,0
20241127,172200,216451560,2985,2985,2985,2985,0
20241127,172100,216451560,2985,2985,2985,2985,0
20241127,172000,216451560,2985,2985,2985,2985,0
20241127,171900,216451560,2985,2985,2985,2985,0
20241127,171800,216451560,2985,2985,2985,2985,0
20241127,171700,216451560,2985,2985,2985,2985,0
20241127,171600,216451560,2985,2985,2985,2985,0
20241127,171500,216451560,2985,2985,2985,2985,0
20241127,171400,216451560,2985,2985,2985,2985,0
20241127,171300,216451560,2985,2985,2985,2985,0
20241127,171200,216451560,2985,2985,2985,2985,1521
20241127,171100,216451560,2985,2985,2985,2985,0
20241127,171000,216451560,2985,2985,2985,2985,0
20241127,170900,216451560,2985,2985,2985,2985,0
20241127,170800,216451560,2985,2985,2985,2985,0
20241127,170700,216451560,2985,2985,2985,2985,0
20241127,170600,216451560,2985,2985,2985,2985,0
20241127,170500,216451560,2985,2985,2985,2985,0
20241127,170400,216451560,2985,2985,2985,2985,0
20241127,170300,216451560,2985,2985,2985,2985,0
20241127,170200,216451560,2985,2985,2985,2985,0
20241127,170100,216451560,2985,2985,2985,2985,0
20241127,170000,216451560,2985,2985,2985,2985,0
20241127,165900,216451560,2985,2985,2985,2985,0
20241127,165800,216451560,2985,2985,2985,2985,0
20241127,165700,216451560,2985,2985,2985,2985,0
20241127,165600,216451560,2985,2985,2985,2985,0
20241127,165500,216451560,2985,2985,2985,2985,0
20241127,165400,216451560,2985,2985,2985,2985,0
20241127,165300,216451560,2985,2985,2985,2985,0
20241127,165200,216451560,2985,2985,2985,2985,0
20241127,165100,216451560,2985,2985,2985,2985,0
20241127,165000,216451560,2985,2985,2985,2985,0
20241127,164900,216451560,2985,2985,2985,2985,0
20241127,164800,216451560,2985,2985,2985,2985,0
20241127,164700,216451560,2985,2985,2985,2985,0
20241127,164600,216451560,2985,2985,2985,2985,0
20241127,164500,216451560,2985,2985,2985,2985,0
20241127,164400,216451560,2985,2985,2985,2985,0
20241127,164300,216451560,2985,2985,2985,2985,0
20241127,164200,216451560,2985,2985,2985,2985,1521
20241127,164100,216451560,2985,2985,2985,2985,0
20241127,164000,216451560,2985,2985,2985,2985,0
20241127,163900,216451560,2985,2985,2985,2985,0
20241127,163800,216451560,2985,2985,2985,2985,0
20241127,163700,216451560,2985,2985,2985,2985,0
20241127,163600,216451560,2985,2985,2985,2985,0
20241127,163500,216451560,2985,2985,2985,2985,0
20241127,163400,216451560,2985,2985,2985,2985,0
20241127,163300,216451560,2985,2985,2985,2985,0
20241127,163200,216451560,2985,2985,2985,2985,0
20241127,163100,216451560,2985,2985,2985,2985,0
20241127,163000,216451560,2985,2985,2985,2985,0
20241127,162900,216451560,2985,2985,2985,2985,0
20241127,162800,216451560,2985,2985,2985,2985,0
20241127,162700,216451560,2985,2985,2985,2985,0
20241127,162600,216451560,2985,2985,2985,2985,0
20241127,162500,216451560,2985,2985,2985,2985,0
20241127,162400,216451560,2985,2985,2985,2985,0
20241127,162300,216451560,2985,2985,2985,2985,0
20241127,162200,216451560,2985,2985,2985,2985,0
20241127,162100,216451560,2985,2985,2985,2985,0
20241127,162000,216451560,2985,2985,2985,2985,0
20241127,161900,216451560,2985,2985,2985,2985,0
20241127,161800,216451560,2985,2985,2985,2985,0
20241127,161700,216451560,2985,2985,2985,2985,0
20241127,161600,216451560,2985,2985,2985,2985,0
20241127,161500,216451560,2985,2985,2985,2985,0
20241127,161400,216451560,2985,2985,2985,2985,0
20241127,161300,216451560,2985,2985,2985,2985,0
20241127,161200,216451560,2985,2985,2985,2985,1521
20241127,161100,216451560,2985,2985,2985,2985,0
20241127,161000,216451560,2985,2985,2985,2985,0
20241127,160900,216451560,2985,2985,2985,2985,0
20241127,160800,216451560,2985,2985,2985,2985,0
20241127,160700,216451560,2985,2985,2985,2985,0
20241127,160600,216451560,2985,2985,2985,2985,0
20241127,160500,216451560,2985,2985,2985,2985,0
20241127,160400,216451560,2985,2985,2985,2985,0
20241127,160300,216451560,2985,2985,2985,2985,0
20241127,160200,216451560,2985,2985,2985,2985,0
20241127,160100,216451560,2985,2985,2985,2985,0
20241127,160000,216451560,2985,2985,2985,2985,0
20241127,155900,216451560,2985,2985,2985,2985,0
20241127,155800,216451560,2985,2985,2985,2985,0
20241127,155700,216451560,2985,2985,2985,2985,0
20241127,155600,216451560,2985,2985,2985,2985,0
20241127,155500,216451560,2985,2985,2985,2985,0
20241127,155400,216451560,2985,2985,2985,2985,0
20241127,155300,216451560,2985,2985,2985,2985,0
20241127,155200,216451560,2985,2985,2985,2985,0
20241127,155100,216451560,2985,2985,2985,2985,0
20241127,155000,216451560,2985,2985,2985,2985,0
20241127,154900,216451560,2985,2985,2985,2985,0
20241127,154800,216451560,2985,2985,2985,2985,0
20241127,154700,216451560,2985,2985,2985,2985,0
20241127,154600,216451560,2985,2985,2985,2985,0
20241127,154500,216451560,2985,2985,2985,2985,0
20241127,154400,216451560,2985,2985,2985,2985,0
20241127,154300,216451560,2985,2985,2985,2985,0
20241127,154200,216451560,2985,2985,2985,2985,1521
20241127,154100,216451560,2985,2985,2985,2985,0
20241127,154000,216451560,2985,2985,2985,2985,0
20241127,153900,216451560,2985,2985,2985,2985,0
20241127,153800,216451560,2985,2985,2985,2985,0
20241127,153700,216451560,2985,2985,2985,2985,0
20241127,153600,216451560,2985,2985,2985,2985,0
20241127,153500,216451560,2985,2985,2985,2985,0
20241127,153400,216451560,2985,2985,2985,2985,0
20241127,153300,216451560,2985,2985,2985,2985,0
20241127,153200,216451560,2985,2985,2985,2985,0
20241127,153100,216451560,2985,2985,2985,2985,0
20241127,153000,216451560,2985,2985,2985,2985,1521
20241127,152900,211911375,2985,2985,2985,2985,0
20241127,152800,211911375,2985,2985,2985,2985,0
20241127,152700,211911375,2985,2985,2985,2985,0
20241127,152600,211911375,2985,2985,2985,2985,0
20241127,152500,211911375,2985,2985,2985,2985,0
20241127,152400,211911375,2985,2985,2985,2985,0
20241127,152300,211911375,2985,2985,2985,2985,0
20241127,152200,211911375,2985,2985,2985,2985,0
20241127,152100,211911375,2985,2985,2985,2985,0
20241127,152000,211911375,2985,2985,2985,2985,0
20241127,151900,211911375,2985,2990,2990,2985,365
20241127,151800,210821840,2990,2990,2990,2990,2
20241127,151700,210815860,2985,2980,2990,2980,91
20241127,151600,210544225,2985,2980,2985,2980,213
20241127,151500,209909480,2980,2980,2985,2980,93
20241127,151400,209632330,2980,2980,2985,2980,184
20241127,151300,209083430,2980,2980,2985,2980,355
20241127,151200,208025465,2980,2980,2985,2980,93
20241127,151100,207748210,2980,2980,2980,2980,70
20241127,151000,207539610,2985,2980,2985,2980,56
20241127,150900,207372655,2980,2985,2985,2980,47
20241127,150800,207232575,2985,2980,2985,2980,199
20241127,150700,206638745,2980,2980,2980,2980,239
20241127,150600,205926525,2980,2985,2985,2980,68
20241127,150500,205723790,2980,2985,2985,2980,156
20241127,150400,205258205,2980,2980,2980,2980,73
20241127,150300,205040665,2980,2980,2985,2980,74
20241127,150200,204820095,2980,2980,2980,2980,59
20241127,150100,204644275,2980,2980,2980,2980,1057
20241127,150000,201494415,2980,2980,2985,2980,82
20241127,145900,201249980,2980,2985,2985,2980,56
20241127,145800,201082870,2985,2985,2985,2985,71
20241127,145700,200870935,2985,2985,2985,2985,69
20241127,145600,200664970,2985,2985,2985,2980,128
20241127,145500,200283025,2985,2980,2985,2980,190
20241127,145400,199716165,2980,2985,2985,2980,85
20241127,145300,199462550,2985,2985,2990,2985,38
20241127,145200,199349095,2985,2980,2985,2980,562
20241127,145100,197674180,2980,2985,2985,2980,77
20241127,145000,197444710,2985,2980,2985,2980,261
20241127,144900,196665915,2980,2985,2985,2980,344
20241127,144800,195639295,2985,2985,2985,2985,65
20241127,144700,195445270,2985,2985,2985,2985,73
20241127,144600,195227365,2985,2985,2990,2985,64
20241127,144500,195036250,2985,2985,2990,2985,55
20241127,144400,194872010,2985,2990,2990,2985,81
20241127,144300,194630215,2985,2985,2990,2985,59
20241127,144200,194454050,2990,2985,2990,2985,63
20241127,144100,194265705,2985,2985,2985,2980,314
20241127,144000,193328475,2985,2985,2990,2985,64
20241127,143900,193137415,2985,2980,2985,2980,97
20241127,143800,192848160,2980,2980,2985,2980,164
20241127,143700,192358940,2980,2985,2985,2980,102
20241127,143600,192054720,2985,2985,2985,2985,37
20241127,143500,191944275,2985,2985,2985,2985,695
20241127,143400,189869700,2980,2980,2985,2980,72
20241127,143300,189655125,2980,2980,2985,2980,55
20241127,143200,189491215,2980,2980,2980,2980,37
20241127,143100,189380955,2985,2980,2985,2980,331
20241127,143000,188393370,2980,2980,2980,2980,77
20241127,142900,188163910,2980,2985,2985,2980,70
20241127,142800,187955305,2985,2985,2985,2985,42
20241127,142700,187829935,2985,2985,2985,2985,71
20241127,142600,187618000,2985,2985,2985,2985,1368
20241127,142500,183534520,2985,2985,2985,2985,75
20241127,142400,183310645,2985,2985,2985,2985,47
20241127,142300,183170350,2985,2985,2985,2985,59
20241127,142200,182994235,2985,2985,2990,2985,68
20241127,142100,182791235,2990,2985,2990,2985,284
20241127,142000,181942395,2985,2985,2990,2985,133
20241127,141900,181545385,2990,2985,2990,2985,335
20241127,141800,180543945,2985,2985,2985,2985,70
20241127,141700,180334995,2985,2990,2990,2985,530
20241127,141600,178750590,2990,3000,3000,2990,3748
20241127,141500,167511945,3000,3005,3005,3000,110
20241127,141400,167181635,3005,3000,3005,3000,86
20241127,141300,166923475,3000,3000,3005,3000,159
20241127,141200,166445975,3000,3005,3005,3000,352
20241127,141100,165388490,3000,3000,3005,3000,373
20241127,141000,164267945,3000,3000,3000,3000,73
20241127,140900,164048945,3000,3005,3005,3000,267
20241127,140800,163246695,3010,3005,3010,3005,87
20241127,140700,162985065,3005,3005,3010,3005,242
20241127,140600,162257850,3005,3005,3005,3005,84
20241127,140500,162005430,3005,3005,3005,3005,61
20241127,140400,161822125,3005,3005,3005,3005,43
20241127,140300,161692910,3010,3010,3010,3010,2518
20241127,140200,154113730,3010,3010,3010,3010,58
20241127,140100,153939150,3010,3010,3010,3010,1064
20241127,140000,150736510,3010,3015,3015,3010,166
20241127,135900,150236350,3015,3015,3015,3015,100
20241127,135800,149934850,3015,3015,3015,3015,100
20241127,135700,149633350,3015,3015,3015,3015,0
20241127,135600,149633350,3015,3015,3015,3015,1
20241127,135500,149630335,3015,3020,3020,3015,3
20241127,135400,149621285,3020,3020,3020,3020,0
20241127,135300,149621285,3020,3020,3020,3020,11
20241127,135200,149588065,3010,3010,3010,3010,0
20241127,135100,149588065,3010,3010,3010,3010,0
20241127,135000,149588065,3010,3010,3010,3010,0
20241127,134900,149588065,3010,3010,3010,3010,0
20241127,134800,149588065,3010,3010,3010,3010,0
20241127,134700,149588065,3010,3010,3010,3010,2655
20241127,134600,141596515,3010,3010,3015,3010,697
20241127,134500,139498020,3010,3010,3010,3010,0
20241127,134400,139498020,3010,3010,3010,3010,0
20241127,134300,139498020,3010,3015,3015,3010,100
20241127,134200,139196695,3015,3015,3015,3015,1028
20241127,134100,136097275,3020,3020,3020,3020,0
20241127,134000,136097275,3020,3020,3020,3020,0
20241127,133900,136097275,3020,3020,3020,3020,16
20241127,133800,136048955,3020,3020,3020,3020,0
20241127,133700,136048955,3020,3020,3020,3020,0
20241127,133600,136048955,3020,3020,3020,3020,4
20241127,133500,136036875,3015,3015,3015,3015,664
20241127,133400,134034915,3015,3015,3015,3015,41
20241127,133300,133911300,3015,3015,3015,3015,377
20241127,133200,132774645,3015,3015,3015,3015,3
20241127,133100,132765600,3015,3015,3015,3015,6
20241127,133000,132747510,3015,3015,3015,3015,0
20241127,132900,132747510,3015,3015,3015,3015,765
20241127,132800,130441035,3020,3020,3020,3020,1
20241127,132700,130438015,3020,3020,3020,3020,1402
20241127,132600,126203975,3020,3020,3020,3020,0
20241127,132500,126203975,3020,3020,3020,3020,1000
20241127,132400,123183975,3025,3025,3025,3025,9
20241127,132300,123156750,3025,3025,3025,3025,0
20241127,132200,123156750,3025,3025,3025,3025,627
20241127,132100,121260075,3025,3025,3025,3025,0
20241127,132000,121260075,3025,3025,3025,3025,0
20241127,131900,121260075,3025,3025,3025,3025,0
20241127,131800,121260075,3025,3025,3025,3025,0
20241127,131700,121260075,3025,3025,3025,3025,0
20241127,131600,121260075,3025,3025,3025,3025,1
20241127,131500,121257050,3025,3025,3025,3025,0
20241127,131400,121257050,3025,3025,3025,3025,0
20241127,131300,121257050,3025,3025,3025,3025,0
20241127,131200,121257050,3025,3025,3025,3025,0
20241127,131100,121257050,3025,3025,3025,3025,0
20241127,131000,121257050,3025,3025,3025,3025,0
20241127,130900,121257050,3025,3025,3025,3025,0
20241127,130800,121257050,3025,3025,3025,3025,0
20241127,130700,121257050,3025,3025,3025,3025,0
20241127,130600,121257050,3025,3025,3025,3025,350
20241127,130500,120198300,3025,3030,3030,3025,83
20241127,130400,119947060,3030,3030,3030,3030,1
20241127,130300,119944030,3030,3030,3030,3030,5
20241127,130200,119928880,3035,3035,3035,3035,0
20241127,130100,119928880,3035,3035,3035,3035,0
20241127,130000,119928880,3035,3035,3035,3035,1
20241127,125900,119925845,3035,3035,3035,3035,0
20241127,125800,119925845,3035,3030,3035,3030,300
20241127,125700,119015905,3035,3035,3035,3035,0
20241127,125600,119015905,3035,3035,3035,3035,0
20241127,125500,119015905,3035,3035,3035,3035,0
20241127,125400,119015905,3035,3035,3035,3035,0
20241127,125300,119015905,3035,3025,3035,3020,206
20241127,125200,118391765,3025,3025,3025,3025,1
20241127,125100,118388740,3025,3025,3025,3025,0
20241127,125000,118388740,3025,3025,3025,3025,0
20241127,124900,118388740,3025,3025,3025,3025,0
20241127,124800,118388740,3025,3025,3025,3025,3
20241127,124700,118379665,3020,3020,3020,3020,0
20241127,124600,118379665,3020,3020,3020,3020,1184
20241127,124500,114803985,3020,3020,3020,3020,15
20241127,124400,114758685,3020,3020,3020,3020,1304
20241127,124300,110820605,3025,3025,3025,3025,0
20241127,124200,110820605,3025,3025,3025,3025,100
20241127,124100,110518105,3025,3025,3025,3025,0
20241127,124000,110518105,3025,3025,3025,3025,1396
20241127,123900,106295205,3025,3025,3025,3025,0
20241127,123800,106295205,3025,3025,3025,3025,0
20241127,123700,106295205,3025,3025,3025,3025,0
20241127,123600,106295205,3025,3025,3025,3025,0
20241127,123500,106295205,3025,3025,3025,3025,100
20241127,123400,105992705,3025,3025,3025,3025,149
20241127,123300,105541980,3025,3025,3025,3025,1
20241127,123200,105538955,3025,3025,3025,3025,11
20241127,123100,105505680,3025,3025,3025,3025,20
20241127,123000,105445180,3025,3025,3025,3025,0
20241127,122900,105445180,3025,3025,3025,3025,0
20241127,122800,105445180,3025,3025,3025,3025,3
20241127,122700,105436105,3025,3025,3025,3025,50
20241127,122600,105284855,3025,3025,3025,3025,92
20241127,122500,105006555,3025,3025,3025,3025,1863
20241127,122400,99370980,3025,3025,3025,3025,0
20241127,122300,99370980,3025,3025,3025,3025,9
20241127,122200,99343755,3030,3030,3030,3030,0
20241127,122100,99343755,3030,3030,3030,3030,0
20241127,122000,99343755,3030,3030,3030,3030,298
20241127,121900,98440815,3030,3030,3030,3030,0
20241127,121800,98440815,3030,3030,3030,3030,0
20241127,121700,98440815,3030,3030,3030,3030,0
20241127,121600,98440815,3030,3030,3030,3030,0
20241127,121500,98440815,3030,3030,3030,3030,2398
20241127,121400,91174875,3030,3030,3030,3030,0
20241127,121300,91174875,3030,3030,3030,3030,0
20241127,121200,91174875,3030,3030,3030,3030,0
20241127,121100,91174875,3030,3030,3030,3030,0
20241127,121000,91174875,3030,3030,3030,3030,0
20241127,120900,91174875,3030,3025,3030,3025,109
20241127,120800,90845100,3025,3025,3025,3025,0
20241127,120700,90845100,3025,3025,3025,3025,0
20241127,120600,90845100,3025,3025,3025,3025,99
20241127,120500,90545625,3025,3025,3025,3025,300
20241127,120400,89638125,3025,3025,3025,3025,2647
20241127,120300,81630950,3025,3025,3025,3025,0
20241127,120200,81630950,3025,3025,3025,3025,0
20241127,120100,81630950,3025,3035,3035,3025,2212
20241127,120000,74928695,3035,3035,3035,3035,0
20241127,115900,74928695,3035,3035,3035,3035,0
20241127,115800,74928695,3035,3035,3035,3035,0
20241127,115700,74928695,3035,3035,3035,3035,0
20241127,115600,74928695,3035,3035,3035,3035,509
20241127,115500,73383880,3035,3035,3035,3035,0
20241127,115400,73383880,3035,3035,3035,3035,0
20241127,115300,73383880,3035,3035,3035,3035,0
20241127,115200,73383880,3035,3035,3035,3035,0
20241127,115100,73383880,3035,3035,3035,3035,0
20241127,115000,73383880,3035,3035,3035,3035,300
20241127,114900,72473380,3040,3040,3040,3040,3
20241127,114800,72464260,3040,3040,3040,3040,12
20241127,114700,72427780,3040,3040,3040,3040,250
20241127,114600,71667780,3040,3040,3040,3040,783
20241127,114500,69287460,3045,3045,3045,3045,4
20241127,114400,69275280,3045,3045,3045,3045,402
20241127,114300,68051190,3045,3045,3045,3045,3
20241127,114200,68042055,3045,3045,3045,3035,65
20241127,114100,67844650,3045,3045,3045,3045,3
20241127,114000,67835515,3035,3045,3045,3035,1292
20241127,113900,63914265,3045,3045,3045,3045,0
20241127,113800,63914265,3045,3045,3045,3045,3
20241127,113700,63905130,3045,3045,3045,3045,3
20241127,113600,63895995,3045,3045,3045,3045,3
20241127,113500,63886860,3045,3035,3045,3035,5
20241127,113400,63871645,3040,3045,3045,3040,75
20241127,113300,63643280,3045,3045,3045,3045,50
20241127,113200,63491030,3045,3045,3045,3045,3
20241127,113100,63481895,3045,3045,3045,3045,4
20241127,113000,63469715,3045,3045,3045,3045,3
20241127,112900,63460580,3045,3045,3045,3045,3
20241127,112800,63451445,3045,3045,3045,3045,3
20241127,112700,63442310,3045,3045,3045,3045,0
20241127,112600,63442310,3045,3045,3045,3045,3
20241127,112500,63433175,3045,3045,3045,3045,3
20241127,112400,63424040,3045,3045,3045,3045,3
20241127,112300,63414905,3045,3045,3045,3045,3
20241127,112200,63405770,3040,3040,3045,3040,34
20241127,112100,63302395,3035,3045,3045,3035,103
20241127,112000,62989760,3035,3035,3035,3035,0
20241127,111900,62989760,3035,3045,3045,3035,23
20241127,111800,62919925,3045,3045,3045,3045,3
20241127,111700,62910790,3045,3045,3045,3045,73
20241127,111600,62688505,3045,3045,3045,3045,454
20241127,111500,61306075,3035,3045,3045,3035,103
20241127,111400,60993440,3040,3035,3040,3035,80
20241127,111300,60750290,3035,3040,3040,3035,105
20241127,111200,60431590,3035,3035,3040,3035,303
20241127,111100,59511470,3040,3045,3045,3040,40
20241127,111000,59389825,3045,3045,3045,3045,3
20241127,110900,59380690,3045,3045,3045,3045,3
20241127,110800,59371555,3045,3045,3045,3045,0
20241127,110700,59371555,3045,3045,3045,3045,4
20241127,110600,59359375,3045,3045,3045,3045,3
20241127,110500,59350240,3045,3045,3045,3045,3
20241127,110400,59341105,3045,3045,3045,3045,4
20241127,110300,59328925,3045,3045,3045,3045,4
20241127,110200,59316745,3045,3045,3045,3045,19
20241127,110100,59258890,3045,3045,3045,3045,20
20241127,110000,59197990,3045,3045,3045,3045,24
20241127,105900,59124910,3045,3045,3045,3035,941
20241127,105800,56266040,3050,3050,3050,3050,3
20241127,105700,56256890,3050,3050,3050,3050,103
20241127,105600,55942740,3050,3050,3050,3050,4
20241127,105500,55930540,3050,3050,3050,3050,29
20241127,105400,55842090,3050,3050,3050,3050,3
20241127,105300,55832940,3050,3050,3050,3050,3
20241127,105200,55823790,3050,3050,3050,3050,5
20241127,105100,55808540,3050,3050,3050,3050,3
20241127,105000,55799390,3045,3050,3050,3045,163
20241127,104900,55303040,3050,3055,3055,3050,1167
20241127,104800,51743675,3055,3055,3055,3055,0
20241127,104700,51743675,3055,3055,3055,3055,3
20241127,104600,51734510,3055,3055,3055,3055,4
20241127,104500,51722290,3050,3055,3055,3050,20
20241127,104400,51661275,3055,3055,3055,3055,3
20241127,104300,51652110,3055,3055,3055,3055,103
20241127,104200,51337445,3055,3055,3055,3055,0
20241127,104100,51337445,3055,3050,3055,3050,103
20241127,104000,51023280,3055,3055,3055,3055,3
20241127,103900,51014115,3055,3055,3055,3055,3
20241127,103800,51004950,3055,3055,3055,3055,113
20241127,103700,50659735,3055,3055,3060,3055,153
20241127,103600,50192305,3055,3055,3055,3055,103
20241127,103500,49877640,3050,3050,3050,3050,100
20241127,103400,49572640,3055,3055,3055,3055,3
20241127,103300,49563475,3055,3050,3055,3050,342
20241127,103200,48520360,3050,3050,3050,3050,4
20241127,103100,48508160,3050,3050,3050,3050,3
20241127,103000,48499010,3050,3050,3050,3050,22
20241127,102900,48431910,3050,3050,3050,3050,5
20241127,102800,48416660,3050,3050,3050,3050,3
20241127,102700,48407510,3050,3050,3050,3050,3
20241127,102600,48398360,3050,3050,3050,3050,315
20241127,102500,47437610,3050,3040,3050,3040,5
20241127,102400,47422380,3045,3045,3045,3045,2606
20241127,102300,39487110,3045,3040,3045,3040,26
20241127,102200,39408020,3050,3045,3050,3040,112
20241127,102100,39066970,3045,3045,3045,3045,3
20241127,102000,39057835,3045,3045,3045,3045,4
20241127,101900,39045655,3045,3045,3045,3045,3
20241127,101800,39036520,3045,3045,3045,3045,14
20241127,101700,38993890,3045,3045,3045,3045,90
20241127,101600,38719840,3045,3045,3045,3045,0
20241127,101500,38719840,3045,3045,3045,3045,101
20241127,101400,38412295,3045,3050,3050,3045,104
20241127,101300,38095595,3050,3050,3050,3050,4
20241127,101200,38083395,3050,3050,3050,3050,4
20241127,101100,38071195,3050,3050,3050,3050,3
20241127,101000,38062045,3050,3050,3050,3050,0
20241127,100900,38062045,3050,3050,3050,3050,3
20241127,100800,38052895,3050,3050,3050,3050,3
20241127,100700,38043745,3050,3050,3050,3050,3
20241127,100600,38034595,3055,3040,3055,3040,70
20241127,100500,37821750,3055,3055,3055,3055,3
20241127,100400,37812585,3055,3055,3055,3055,4
20241127,100300,37800365,3055,3055,3055,3055,0
20241127,100200,37800365,3055,3055,3055,3055,4
20241127,100100,37788145,3055,3040,3055,3035,103
20241127,100000,37475380,3055,3050,3055,3050,23
20241127,095900,37405215,3055,3055,3055,3055,113
20241127,095800,37060000,3055,3055,3055,3055,3
20241127,095700,37050835,3055,3055,3055,3055,2
20241127,095600,37044725,3055,3040,3055,3040,100
20241127,095500,36740680,3040,3040,3040,3040,3
20241127,095400,36731560,3040,3040,3040,3040,13
20241127,095300,36692040,3040,3040,3040,3040,3
20241127,095200,36682920,3040,3040,3040,3040,3
20241127,095100,36673800,3040,3040,3040,3040,3
20241127,095000,36664680,3040,3040,3040,3040,0
20241127,094900,36664680,3040,3040,3040,3040,3
20241127,094800,36655560,3040,3040,3040,3040,3
20241127,094700,36646440,3035,3035,3035,3035,0
20241127,094600,36646440,3035,3035,3035,3035,0
20241127,094500,36646440,3035,3035,3035,3035,0
20241127,094400,36646440,3035,3035,3035,3035,0
20241127,094300,36646440,3035,3035,3035,3035,0
20241127,094200,36646440,3035,3035,3035,3035,0
20241127,094100,36646440,3035,3035,3035,3035,1001
20241127,094000,33608405,3030,3035,3035,3030,11
20241127,093900,33575070,3035,3030,3035,3030,11
20241127,093800,33541690,3025,3025,3025,3025,0
20241127,093700,33541690,3025,3025,3025,3025,183
20241127,093600,32988115,3030,3040,3040,3030,556
20241127,093500,31303425,3030,3030,3030,3030,103
20241127,093400,30991335,3030,3040,3040,3030,103
20241127,093300,30679215,3030,3030,3030,3030,21
20241127,093200,30615585,3035,3035,3035,3035,334
20241127,093100,29601895,3035,3025,3035,3025,223
20241127,093000,28927090,3035,3040,3040,3020,3979
20241127,092900,16866315,3045,3050,3050,3040,1712
20241127,092800,11656935,3050,3045,3065,3045,144
20241127,092700,11217970,3045,3055,3055,3045,49
20241127,092600,11068475,3070,3065,3070,3065,18
20241127,092500,11013260,3070,3070,3070,3070,0
20241127,092400,11013260,3070,3060,3070,3060,209
20241127,092300,10372740,3060,3060,3060,3060,0
20241127,092200,10372740,3060,3060,3060,3060,8
20241127,092100,10348260,3050,3050,3050,3050,0
20241127,092000,10348260,3050,3060,3060,3050,5
20241127,091900,10332970,3045,3045,3045,3045,0
20241127,091800,10332970,3045,3045,3045,3045,0
20241127,091700,10332970,3045,3050,3050,3045,442
20241127,091600,8986580,3050,3050,3050,3050,233
20241127,091500,8275930,3070,3070,3070,3070,6
20241127,091400,8257510,3070,3070,3070,3070,3
20241127,091300,8248300,3070,3070,3070,3070,1
20241127,091200,8245230,3065,3065,3065,3065,0
20241127,091100,8245230,3065,3065,3065,3065,0
20241127,091000,8245230,3065,3065,3065,3065,327
20241127,090900,7242975,3065,3065,3065,3065,0
20241127,090800,7242975,3065,3030,3065,3030,341
20241127,090700,6205545,3035,3050,3050,3035,644
20241127,090600,4245270,3055,3060,3060,3055,223
20241127,090500,3563695,3065,3065,3065,3065,331
20241127,090400,2549180,3065,3065,3065,3065,1
20241127,090300,2546115,3090,3090,3090,3090,0
20241127,090200,2546115,3090,3090,3090,3090,0
20241127,090100,2546115,3090,3065,3090,3065,6
20241127,090000,2527650,3045,3035,3095,3035,830