KissMeData/037270/min/candle-20241128.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241128,192300,12687875330,4830,4830,4830,4830,37982
20241128,192200,12687875330,4830,4830,4830,4830,0
20241128,192100,12687875330,4830,4830,4830,4830,0
20241128,192000,12687875330,4830,4830,4830,4830,0
20241128,191900,12687875330,4830,4830,4830,4830,0
20241128,191800,12687875330,4830,4830,4830,4830,0
20241128,191700,12687875330,4830,4830,4830,4830,0
20241128,191600,12687875330,4830,4830,4830,4830,0
20241128,191500,12687875330,4830,4830,4830,4830,0
20241128,191400,12687875330,4830,4830,4830,4830,0
20241128,191300,12687875330,4830,4830,4830,4830,0
20241128,191200,12687875330,4830,4830,4830,4830,0
20241128,191100,12687875330,4830,4830,4830,4830,0
20241128,191000,12687875330,4830,4830,4830,4830,0
20241128,190900,12687875330,4830,4830,4830,4830,0
20241128,190800,12687875330,4830,4830,4830,4830,0
20241128,190700,12687875330,4830,4830,4830,4830,0
20241128,190600,12687875330,4830,4830,4830,4830,0
20241128,190500,12687875330,4830,4830,4830,4830,0
20241128,190400,12687875330,4830,4830,4830,4830,0
20241128,190300,12687875330,4830,4830,4830,4830,0
20241128,190200,12687875330,4830,4830,4830,4830,0
20241128,190100,12687875330,4830,4830,4830,4830,0
20241128,190000,12687875330,4830,4830,4830,4830,0
20241128,185900,12687875330,4830,4830,4830,4830,0
20241128,185800,12687875330,4830,4830,4830,4830,0
20241128,185700,12687875330,4830,4830,4830,4830,0
20241128,185600,12687875330,4830,4830,4830,4830,0
20241128,185500,12687875330,4830,4830,4830,4830,0
20241128,185400,12687875330,4830,4830,4830,4830,0
20241128,185300,12687875330,4830,4830,4830,4830,37982
20241128,185200,12687875330,4830,4830,4830,4830,0
20241128,185100,12687875330,4830,4830,4830,4830,0
20241128,185000,12687875330,4830,4830,4830,4830,0
20241128,184900,12687875330,4830,4830,4830,4830,0
20241128,184800,12687875330,4830,4830,4830,4830,0
20241128,184700,12687875330,4830,4830,4830,4830,0
20241128,184600,12687875330,4830,4830,4830,4830,0
20241128,184500,12687875330,4830,4830,4830,4830,0
20241128,184400,12687875330,4830,4830,4830,4830,0
20241128,184300,12687875330,4830,4830,4830,4830,0
20241128,184200,12687875330,4830,4830,4830,4830,0
20241128,184100,12687875330,4830,4830,4830,4830,0
20241128,184000,12687875330,4830,4830,4830,4830,0
20241128,183900,12687875330,4830,4830,4830,4830,0
20241128,183800,12687875330,4830,4830,4830,4830,0
20241128,183700,12687875330,4830,4830,4830,4830,0
20241128,183600,12687875330,4830,4830,4830,4830,0
20241128,183500,12687875330,4830,4830,4830,4830,0
20241128,183400,12687875330,4830,4830,4830,4830,0
20241128,183300,12687875330,4830,4830,4830,4830,0
20241128,183200,12687875330,4830,4830,4830,4830,0
20241128,183100,12687875330,4830,4830,4830,4830,0
20241128,183000,12687875330,4830,4830,4830,4830,0
20241128,182900,12687875330,4830,4830,4830,4830,0
20241128,182800,12687875330,4830,4830,4830,4830,0
20241128,182700,12687875330,4830,4830,4830,4830,0
20241128,182600,12687875330,4830,4830,4830,4830,0
20241128,182500,12687875330,4830,4830,4830,4830,0
20241128,182400,12687875330,4830,4830,4830,4830,0
20241128,182300,12687875330,4830,4830,4830,4830,37982
20241128,182200,12687875330,4830,4830,4830,4830,0
20241128,182100,12687875330,4830,4830,4830,4830,0
20241128,182000,12687875330,4830,4830,4830,4830,0
20241128,181900,12687875330,4830,4830,4830,4830,0
20241128,181800,12687875330,4830,4830,4830,4830,0
20241128,181700,12687875330,4830,4830,4830,4830,0
20241128,181600,12687875330,4830,4830,4830,4830,0
20241128,181500,12687875330,4830,4830,4830,4830,0
20241128,181400,12687875330,4830,4830,4830,4830,0
20241128,181300,12687875330,4830,4830,4830,4830,0
20241128,181200,12687875330,4830,4830,4830,4830,0
20241128,181100,12687875330,4830,4830,4830,4830,0
20241128,181000,12687875330,4830,4830,4830,4830,0
20241128,180900,12687875330,4830,4830,4830,4830,0
20241128,180800,12687875330,4830,4830,4830,4830,0
20241128,180700,12687875330,4830,4830,4830,4830,0
20241128,180600,12687875330,4830,4830,4830,4830,0
20241128,180500,12687875330,4830,4830,4830,4830,0
20241128,180400,12687875330,4830,4830,4830,4830,0
20241128,180300,12687875330,4830,4830,4830,4830,0
20241128,180200,12687875330,4830,4830,4830,4830,0
20241128,180100,12687875330,4830,4830,4830,4830,0
20241128,180000,12687875330,4830,4830,4830,4830,0
20241128,175900,12687875330,4830,4830,4830,4830,0
20241128,175800,12687875330,4830,4830,4830,4830,0
20241128,175700,12687875330,4830,4830,4830,4830,0
20241128,175600,12687875330,4830,4830,4830,4830,0
20241128,175500,12687875330,4830,4830,4830,4830,0
20241128,175400,12687875330,4830,4830,4830,4830,0
20241128,175300,12687875330,4830,4830,4830,4830,37982
20241128,175200,12687875330,4830,4830,4830,4830,0
20241128,175100,12687875330,4830,4830,4830,4830,0
20241128,175000,12687875330,4830,4830,4830,4830,0
20241128,174900,12687875330,4830,4830,4830,4830,0
20241128,174800,12687875330,4830,4830,4830,4830,0
20241128,174700,12687875330,4830,4830,4830,4830,0
20241128,174600,12687875330,4830,4830,4830,4830,0
20241128,174500,12687875330,4830,4830,4830,4830,0
20241128,174400,12687875330,4830,4830,4830,4830,0
20241128,174300,12687875330,4830,4830,4830,4830,0
20241128,174200,12687875330,4830,4830,4830,4830,0
20241128,174100,12687875330,4830,4830,4830,4830,0
20241128,174000,12687875330,4830,4830,4830,4830,0
20241128,173900,12687875330,4830,4830,4830,4830,0
20241128,173800,12687875330,4830,4830,4830,4830,0
20241128,173700,12687875330,4830,4830,4830,4830,0
20241128,173600,12687875330,4830,4830,4830,4830,0
20241128,173500,12687875330,4830,4830,4830,4830,0
20241128,173400,12687875330,4830,4830,4830,4830,0
20241128,173300,12687875330,4830,4830,4830,4830,0
20241128,173200,12687875330,4830,4830,4830,4830,0
20241128,173100,12687875330,4830,4830,4830,4830,0
20241128,173000,12687875330,4830,4830,4830,4830,0
20241128,172900,12687875330,4830,4830,4830,4830,0
20241128,172800,12687875330,4830,4830,4830,4830,0
20241128,172700,12687875330,4830,4830,4830,4830,0
20241128,172600,12687875330,4830,4830,4830,4830,0
20241128,172500,12687875330,4830,4830,4830,4830,0
20241128,172400,12687875330,4830,4830,4830,4830,0
20241128,172300,12687875330,4830,4830,4830,4830,37982
20241128,172200,12687875330,4830,4830,4830,4830,0
20241128,172100,12687875330,4830,4830,4830,4830,0
20241128,172000,12687875330,4830,4830,4830,4830,0
20241128,171900,12687875330,4830,4830,4830,4830,0
20241128,171800,12687875330,4830,4830,4830,4830,0
20241128,171700,12687875330,4830,4830,4830,4830,0
20241128,171600,12687875330,4830,4830,4830,4830,0
20241128,171500,12687875330,4830,4830,4830,4830,0
20241128,171400,12687875330,4830,4830,4830,4830,0
20241128,171300,12687875330,4830,4830,4830,4830,0
20241128,171200,12687875330,4830,4830,4830,4830,0
20241128,171100,12687875330,4830,4830,4830,4830,0
20241128,171000,12687875330,4830,4830,4830,4830,0
20241128,170900,12687875330,4830,4830,4830,4830,0
20241128,170800,12687875330,4830,4830,4830,4830,0
20241128,170700,12687875330,4830,4830,4830,4830,0
20241128,170600,12687875330,4830,4830,4830,4830,0
20241128,170500,12687875330,4830,4830,4830,4830,0
20241128,170400,12687875330,4830,4830,4830,4830,0
20241128,170300,12687875330,4830,4830,4830,4830,0
20241128,170200,12687875330,4830,4830,4830,4830,0
20241128,170100,12687875330,4830,4830,4830,4830,0
20241128,170000,12687875330,4830,4830,4830,4830,0
20241128,165900,12687875330,4830,4830,4830,4830,0
20241128,165800,12687875330,4830,4830,4830,4830,0
20241128,165700,12687875330,4830,4830,4830,4830,0
20241128,165600,12687875330,4830,4830,4830,4830,0
20241128,165500,12687875330,4830,4830,4830,4830,0
20241128,165400,12687875330,4830,4830,4830,4830,0
20241128,165300,12687875330,4830,4830,4830,4830,37982
20241128,165200,12687875330,4830,4830,4830,4830,0
20241128,165100,12687875330,4830,4830,4830,4830,0
20241128,165000,12687875330,4830,4830,4830,4830,0
20241128,164900,12687875330,4830,4830,4830,4830,0
20241128,164800,12687875330,4830,4830,4830,4830,0
20241128,164700,12687875330,4830,4830,4830,4830,0
20241128,164600,12687875330,4830,4830,4830,4830,0
20241128,164500,12687875330,4830,4830,4830,4830,0
20241128,164400,12687875330,4830,4830,4830,4830,0
20241128,164300,12687875330,4830,4830,4830,4830,0
20241128,164200,12687875330,4830,4830,4830,4830,0
20241128,164100,12687875330,4830,4830,4830,4830,0
20241128,164000,12687875330,4830,4830,4830,4830,0
20241128,163900,12687875330,4830,4830,4830,4830,0
20241128,163800,12687875330,4830,4830,4830,4830,0
20241128,163700,12687875330,4830,4830,4830,4830,0
20241128,163600,12687875330,4830,4830,4830,4830,0
20241128,163500,12687875330,4830,4830,4830,4830,0
20241128,163400,12687875330,4830,4830,4830,4830,0
20241128,163300,12687875330,4830,4830,4830,4830,0
20241128,163200,12687875330,4830,4830,4830,4830,0
20241128,163100,12687875330,4830,4830,4830,4830,0
20241128,163000,12687875330,4830,4830,4830,4830,0
20241128,162900,12687875330,4830,4830,4830,4830,0
20241128,162800,12687875330,4830,4830,4830,4830,0
20241128,162700,12687875330,4830,4830,4830,4830,0
20241128,162600,12687875330,4830,4830,4830,4830,0
20241128,162500,12687875330,4830,4830,4830,4830,0
20241128,162400,12687875330,4830,4830,4830,4830,0
20241128,162300,12687875330,4830,4830,4830,4830,37982
20241128,162200,12687875330,4830,4830,4830,4830,0
20241128,162100,12687875330,4830,4830,4830,4830,0
20241128,162000,12687875330,4830,4830,4830,4830,0
20241128,161900,12687875330,4830,4830,4830,4830,0
20241128,161800,12687875330,4830,4830,4830,4830,0
20241128,161700,12687875330,4830,4830,4830,4830,0
20241128,161600,12687875330,4830,4830,4830,4830,0
20241128,161500,12687875330,4830,4830,4830,4830,0
20241128,161400,12687875330,4830,4830,4830,4830,0
20241128,161300,12687875330,4830,4830,4830,4830,0
20241128,161200,12687875330,4830,4830,4830,4830,0
20241128,161100,12687875330,4830,4830,4830,4830,0
20241128,161000,12687875330,4830,4830,4830,4830,0
20241128,160900,12687875330,4830,4830,4830,4830,0
20241128,160800,12687875330,4830,4830,4830,4830,0
20241128,160700,12687875330,4830,4830,4830,4830,0
20241128,160600,12687875330,4830,4830,4830,4830,0
20241128,160500,12687875330,4830,4830,4830,4830,0
20241128,160400,12687875330,4830,4830,4830,4830,0
20241128,160300,12687875330,4830,4830,4830,4830,0
20241128,160200,12687875330,4830,4830,4830,4830,0
20241128,160100,12687875330,4830,4830,4830,4830,0
20241128,160000,12687875330,4830,4830,4830,4830,0
20241128,155900,12687875330,4830,4830,4830,4830,0
20241128,155800,12687875330,4830,4830,4830,4830,0
20241128,155700,12687875330,4830,4830,4830,4830,0
20241128,155600,12687875330,4830,4830,4830,4830,0
20241128,155500,12687875330,4830,4830,4830,4830,0
20241128,155400,12687875330,4830,4830,4830,4830,0
20241128,155300,12687875330,4830,4830,4830,4830,37982
20241128,155200,12687875330,4830,4830,4830,4830,0
20241128,155100,12687875330,4830,4830,4830,4830,0
20241128,155000,12687875330,4830,4830,4830,4830,0
20241128,154900,12687875330,4830,4830,4830,4830,0
20241128,154800,12687875330,4830,4830,4830,4830,0
20241128,154700,12687875330,4830,4830,4830,4830,0
20241128,154600,12687875330,4830,4830,4830,4830,0
20241128,154500,12687875330,4830,4830,4830,4830,0
20241128,154400,12687875330,4830,4830,4830,4830,0
20241128,154300,12687875330,4830,4830,4830,4830,0
20241128,154200,12687875330,4830,4830,4830,4830,0
20241128,154100,12687875330,4830,4830,4830,4830,0
20241128,154000,12687875330,4830,4830,4830,4830,0
20241128,153900,12687875330,4830,4830,4830,4830,0
20241128,153800,12687875330,4830,4830,4830,4830,0
20241128,153700,12687875330,4830,4830,4830,4830,0
20241128,153600,12687875330,4830,4830,4830,4830,0
20241128,153500,12687875330,4830,4830,4830,4830,0
20241128,153400,12687875330,4830,4830,4830,4830,0
20241128,153300,12687875330,4830,4830,4830,4830,0
20241128,153200,12687875330,4830,4830,4830,4830,0
20241128,153100,12687875330,4830,4830,4830,4830,0
20241128,153000,12687875330,4830,4830,4830,4830,37982
20241128,152900,12504422270,4840,4840,4840,4840,0
20241128,152800,12504422270,4840,4840,4840,4840,0
20241128,152700,12504422270,4840,4840,4840,4840,0
20241128,152600,12504422270,4840,4840,4840,4840,0
20241128,152500,12504422270,4840,4840,4840,4840,0
20241128,152400,12504422270,4840,4840,4840,4840,0
20241128,152300,12504422270,4840,4840,4840,4840,0
20241128,152200,12504422270,4840,4840,4840,4840,0
20241128,152100,12504422270,4840,4840,4840,4840,0
20241128,152000,12504422270,4840,4840,4840,4840,0
20241128,151900,12504422270,4840,4830,4840,4810,23906
20241128,151800,12389256585,4810,4835,4840,4810,34794
20241128,151700,12221621150,4835,4825,4840,4820,13187
20241128,151600,12157988335,4825,4830,4835,4820,3067
20241128,151500,12143180590,4830,4835,4835,4830,898
20241128,151400,12138842855,4835,4835,4845,4830,1146
20241128,151300,12133300975,4845,4850,4855,4835,8252
20241128,151200,12093293275,4850,4855,4860,4850,3705
20241128,151100,12075310255,4855,4855,4860,4850,2024
20241128,151000,12065487055,4860,4830,4865,4830,12654
20241128,150900,12004046695,4840,4815,4840,4815,17655
20241128,150800,11918811610,4820,4815,4820,4815,5753
20241128,150700,11891108585,4820,4810,4820,4810,15480
20241128,150600,11816607770,4810,4815,4820,4810,6617
20241128,150500,11784757045,4815,4815,4820,4815,11671
20241128,150400,11728553975,4815,4815,4820,4815,4558
20241128,150300,11706602540,4815,4815,4825,4815,9215
20241128,150200,11662201125,4820,4820,4820,4815,4277
20241128,150100,11641591035,4820,4825,4825,4820,6841
20241128,150000,11608615235,4825,4830,4830,4825,431
20241128,145900,11606535330,4825,4820,4830,4820,1058
20241128,145800,11601431680,4825,4820,4825,4820,2363
20241128,145700,11590031185,4820,4820,4830,4820,4751
20241128,145600,11567111770,4820,4825,4835,4820,4959
20241128,145500,11543164310,4825,4825,4830,4820,3686
20241128,145400,11525380950,4830,4820,4830,4815,11415
20241128,145300,11470343210,4820,4825,4830,4820,6216
20241128,145200,11440366940,4830,4825,4835,4825,3706
20241128,145100,11422468310,4825,4825,4830,4825,1098
20241128,145000,11417170080,4830,4820,4830,4820,1125
20241128,144900,11411743525,4820,4815,4820,4815,5864
20241128,144800,11383482305,4815,4810,4815,4810,4377
20241128,144700,11362419435,4810,4810,4815,4810,10906
20241128,144600,11309909090,4810,4815,4820,4810,2713
20241128,144500,11296847530,4820,4815,4820,4810,2161
20241128,144400,11286442590,4815,4815,4815,4810,4813
20241128,144300,11263274770,4815,4820,4820,4810,12595
20241128,144200,11202659155,4815,4815,4820,4815,3157
20241128,144100,11187457970,4815,4820,4820,4815,4935
20241128,144000,11163679375,4820,4820,4825,4820,770
20241128,143900,11159967955,4820,4820,4825,4815,7498
20241128,143800,11123829475,4825,4815,4830,4815,5012
20241128,143700,11099660710,4815,4820,4820,4815,6345
20241128,143600,11069100175,4820,4820,4825,4820,513
20241128,143500,11066626840,4820,4820,4825,4820,642
20241128,143400,11063531375,4825,4825,4830,4820,2330
20241128,143300,11052294160,4825,4825,4830,4825,1791
20241128,143200,11043650645,4825,4820,4825,4820,1864
20241128,143100,11034659150,4820,4825,4830,4820,1948
20241128,143000,11025268395,4825,4820,4835,4815,861
20241128,142900,11021118210,4835,4820,4840,4815,4651
20241128,142800,10998686155,4820,4825,4845,4820,6032
20241128,142700,10969527700,4825,4825,4835,4820,4073
20241128,142600,10949879030,4825,4820,4830,4820,1875
20241128,142500,10940826215,4835,4820,4835,4820,2081
20241128,142400,10930778365,4820,4815,4835,4815,5482
20241128,142300,10904347720,4820,4825,4845,4815,24301
20241128,142200,10787059000,4820,4815,4830,4815,6270
20241128,142100,10756803945,4815,4815,4825,4815,5867
20241128,142000,10728538635,4815,4820,4825,4815,12670
20241128,141900,10667517955,4815,4820,4825,4815,9472
20241128,141800,10621864100,4825,4825,4830,4820,17632
20241128,141700,10536836780,4825,4825,4830,4825,6998
20241128,141600,10503071335,4825,4835,4835,4825,15785
20241128,141500,10426811180,4835,4835,4840,4835,9481
20241128,141400,10380964765,4835,4835,4840,4835,2423
20241128,141300,10369244755,4835,4835,4840,4835,1562
20241128,141200,10361692455,4835,4845,4845,4835,6512
20241128,141100,10330196900,4840,4845,4845,4840,2120
20241128,141000,10319934805,4840,4835,4840,4835,2220
20241128,140900,10309191410,4835,4840,4845,4835,9340
20241128,140800,10264017305,4840,4840,4845,4835,1947
20241128,140700,10254594010,4835,4840,4845,4835,3076
20241128,140600,10239711665,4835,4840,4845,4835,3866
20241128,140500,10221000265,4845,4840,4845,4840,2312
20241128,140400,10209806660,4840,4840,4845,4840,704
20241128,140300,10206399250,4840,4835,4840,4835,4466
20241128,140200,10184788645,4835,4835,4840,4835,3661
20241128,140100,10167087235,4835,4840,4840,4835,7352
20241128,140000,10131507850,4840,4850,4855,4840,9235
20241128,135900,10086752120,4855,4855,4855,4850,378
20241128,135800,10084916965,4855,4855,4855,4850,707
20241128,135700,10081486855,4860,4860,4860,4850,83
20241128,135600,10081083735,4860,4855,4860,4850,3215
20241128,135500,10065480005,4860,4860,4860,4860,1105
20241128,135400,10060109705,4860,4865,4865,4860,980
20241128,135300,10055346495,4860,4860,4860,4860,1198
20241128,135200,10049524215,4860,4855,4860,4850,1825
20241128,135100,10040662025,4855,4855,4860,4850,3142
20241128,135000,10025409210,4855,4850,4855,4845,2681
20241128,134900,10012410170,4850,4855,4855,4850,3246
20241128,134800,9996665875,4855,4850,4855,4845,1058
20241128,134700,9991534790,4850,4845,4855,4840,8822
20241128,134600,9948792080,4845,4845,4845,4840,2158
20241128,134500,9938346265,4845,4845,4850,4840,2429
20241128,134400,9926586570,4850,4855,4855,4840,4594
20241128,134300,9904329160,4855,4850,4855,4850,1752
20241128,134200,9895830195,4850,4850,4855,4845,5998
20241128,134100,9866747405,4860,4855,4860,4850,20322
20241128,134000,9768174625,4860,4865,4865,4855,1181
20241128,133900,9762434430,4865,4860,4865,4860,1185
20241128,133800,9756673500,4865,4865,4865,4860,353
20241128,133700,9754957905,4865,4860,4865,4855,3498
20241128,133600,9737966825,4860,4855,4860,4855,759
20241128,133500,9734278810,4865,4860,4865,4855,2438
20241128,133400,9722441195,4860,4860,4860,4855,3548
20241128,133300,9705198300,4860,4860,4865,4850,1352
20241128,133200,9698638175,4850,4860,4860,4850,1753
20241128,133100,9690127665,4865,4865,4865,4850,8399
20241128,133000,9649363605,4870,4855,4870,4850,3651
20241128,132900,9631613495,4860,4855,4860,4850,2719
20241128,132800,9618416965,4850,4855,4855,4850,1468
20241128,132700,9611295380,4855,4845,4860,4845,6385
20241128,132600,9580330135,4845,4845,4850,4845,4564
20241128,132500,9558217505,4840,4850,4850,4840,2633
20241128,132400,9545472720,4845,4845,4850,4845,1827
20241128,132300,9536620405,4850,4845,4850,4845,3064
20241128,132200,9521774965,4845,4845,4850,4845,2634
20241128,132100,9509013190,4845,4850,4850,4845,3362
20241128,132000,9492716045,4850,4855,4855,4850,5831
20241128,131900,9464428150,4855,4850,4855,4850,2206
20241128,131800,9453728585,4855,4855,4865,4850,797
20241128,131700,9449859380,4855,4855,4855,4855,443
20241128,131600,9447708615,4855,4860,4865,4850,2379
20241128,131500,9436162180,4860,4865,4870,4860,948
20241128,131400,9431550755,4865,4860,4865,4855,1859
20241128,131300,9422511855,4860,4850,4860,4845,15973
20241128,131200,9345028300,4845,4850,4855,4845,6528
20241128,131100,9313377850,4850,4855,4855,4850,2292
20241128,131000,9302259610,4850,4850,4850,4845,5905
20241128,130900,9273628650,4850,4845,4850,4845,3911
20241128,130800,9254668485,4845,4850,4855,4845,8681
20241128,130700,9212566085,4850,4855,4855,4850,2178
20241128,130600,9202002430,4855,4860,4860,4850,1566
20241128,130500,9194399245,4860,4855,4860,4855,4884
20241128,130400,9170687110,4855,4865,4870,4855,5398
20241128,130300,9144437485,4865,4870,4870,4865,3592
20241128,130200,9126957535,4870,4865,4870,4865,3096
20241128,130100,9111891995,4865,4870,4870,4865,3168
20241128,130000,9096476500,4870,4875,4875,4870,640
20241128,125900,9093359410,4865,4865,4870,4865,3069
20241128,125800,9078414770,4865,4870,4870,4865,1209
20241128,125700,9072527375,4865,4865,4870,4865,3627
20241128,125600,9054881175,4870,4870,4870,4865,1803
20241128,125500,9046100570,4870,4870,4875,4870,3098
20241128,125400,9031010010,4875,4875,4875,4870,2179
20241128,125300,9020387390,4875,4865,4875,4865,1894
20241128,125200,9011165100,4865,4860,4870,4860,1922
20241128,125100,9001815175,4865,4865,4870,4865,1456
20241128,125000,8994731685,4865,4870,4870,4860,2361
20241128,124900,8983250075,4870,4865,4875,4860,4174
20241128,124800,8962927590,4870,4870,4870,4865,2388
20241128,124700,8951303250,4870,4880,4880,4865,657
20241128,124600,8948104160,4880,4885,4885,4865,4770
20241128,124500,8924853865,4880,4875,4880,4870,1291
20241128,124400,8918557580,4875,4890,4890,4860,2265
20241128,124300,8907534570,4875,4870,4875,4865,2710
20241128,124200,8894326960,4870,4880,4880,4865,1489
20241128,124100,8887073310,4880,4865,4880,4860,4963
20241128,124000,8862910255,4865,4865,4865,4855,1018
20241128,123900,8857962265,4860,4860,4865,4860,3450
20241128,123800,8841194195,4860,4850,4860,4850,2780
20241128,123700,8827698800,4855,4850,4860,4850,3579
20241128,123600,8810334950,4850,4850,4850,4850,936
20241128,123500,8805795350,4850,4850,4850,4845,2525
20241128,123400,8793559195,4850,4850,4855,4845,3394
20241128,123300,8777101945,4845,4845,4850,4840,1602
20241128,123200,8769334930,4850,4850,4850,4840,6037
20241128,123100,8740101915,4850,4840,4855,4840,3505
20241128,123000,8723120750,4840,4845,4845,4840,1458
20241128,122900,8716063510,4845,4845,4850,4840,2412
20241128,122800,8704373460,4850,4845,4850,4845,2565
20241128,122700,8691945845,4840,4850,4860,4840,7494
20241128,122600,8655650495,4850,4865,4870,4850,37282
20241128,122500,8474722925,4865,4865,4870,4865,3049
20241128,122400,8459882360,4860,4860,4870,4860,2308
20241128,122300,8448663960,4860,4845,4885,4845,9692
20241128,122200,8401570070,4845,4850,4855,4845,7626
20241128,122100,8364597545,4850,4845,4850,4845,5326
20241128,122000,8338779800,4845,4860,4860,4840,25090
20241128,121900,8217089825,4855,4885,4890,4855,43765
20241128,121800,8004008865,4890,4895,4900,4890,6113
20241128,121700,7974071535,4895,4895,4895,4895,471
20241128,121600,7971765990,4895,4895,4900,4890,2999
20241128,121500,7957090900,4900,4895,4900,4890,9218
20241128,121400,7911959965,4895,4890,4895,4885,670
20241128,121300,7908683665,4890,4895,4895,4880,4675
20241128,121200,7885844550,4895,4885,4895,4885,3071
20241128,121100,7870829905,4880,4870,4880,4870,8789
20241128,121000,7827992915,4870,4870,4875,4870,2813
20241128,120900,7814292775,4870,4870,4885,4865,3433
20241128,120800,7797574020,4870,4885,4890,4870,30832
20241128,120700,7647221835,4890,4895,4895,4885,5407
20241128,120600,7620772915,4890,4890,4895,4890,1951
20241128,120500,7611232035,4895,4885,4895,4885,958
20241128,120400,7606547340,4885,4890,4895,4880,8004
20241128,120300,7567454055,4890,4905,4905,4885,9373
20241128,120200,7521632635,4900,4900,4905,4895,3271
20241128,120100,7505611630,4905,4905,4910,4895,1212
20241128,120000,7499673200,4910,4905,4910,4900,2002
20241128,115900,7489853415,4895,4900,4905,4895,1423
20241128,115800,7482881025,4900,4900,4900,4895,4019
20241128,115700,7463198065,4900,4905,4905,4895,2048
20241128,115600,7453166300,4900,4900,4905,4900,1950
20241128,115500,7443608970,4905,4905,4905,4895,1268
20241128,115400,7437401220,4910,4895,4910,4890,4812
20241128,115300,7413835715,4890,4905,4905,4885,16809
20241128,115200,7331613015,4895,4900,4905,4895,2848
20241128,115100,7317662845,4900,4910,4910,4900,3535
20241128,115000,7300336820,4910,4875,4920,4875,48393
20241128,114900,7063319785,4875,4870,4880,4870,9036
20241128,114800,7019287120,4870,4895,4895,4870,14913
20241128,114700,6946483650,4895,4925,4925,4890,105193
20241128,114600,6430042510,4920,4930,4935,4920,30247
20241128,114500,6281056050,4930,4930,4935,4930,2213
20241128,114400,6270144360,4935,4935,4935,4930,1263
20241128,114300,6263913230,4930,4935,4935,4930,3171
20241128,114200,6248279120,4935,4930,4935,4930,602
20241128,114100,6245308695,4935,4935,4935,4930,1102
20241128,114000,6239872530,4935,4935,4940,4935,9805
20241128,113900,6191482990,4935,4940,4945,4935,4680
20241128,113800,6168374115,4940,4950,4950,4940,6920
20241128,113700,6134184735,4945,4955,4955,4945,1395
20241128,113600,6127285485,4955,4960,4960,4955,112
20241128,113500,6126730480,4965,4950,4970,4950,369
20241128,113400,6124900175,4950,4950,4970,4945,7613
20241128,113300,6087184610,4950,4945,4950,4940,4746
20241128,113200,6063719225,4940,4940,4945,4940,846
20241128,113100,6059539525,4935,4945,4945,4935,3492
20241128,113000,6042298895,4935,4940,4940,4935,5536
20241128,112900,6014967870,4940,4945,4950,4940,8315
20241128,112800,5973886785,4945,4950,4950,4945,1575
20241128,112700,5966098310,4950,4945,4950,4940,1969
20241128,112600,5956360095,4945,4945,4945,4940,2996
20241128,112500,5941555185,4950,4950,4950,4945,423
20241128,112400,5939461885,4945,4950,4950,4940,7926
20241128,112300,5900261975,4945,4940,4945,4940,9875
20241128,112200,5851472200,4940,4945,4950,4940,20464
20241128,112100,5750293525,4950,4950,4950,4945,490
20241128,112000,5747868030,4950,4955,4955,4950,3937
20241128,111900,5728378230,4955,4950,4955,4950,730
20241128,111800,5724761745,4955,4955,4955,4950,3794
20241128,111700,5705979890,4955,4950,4955,4950,2808
20241128,111600,5692078975,4950,4960,4960,4950,5770
20241128,111500,5663513875,4950,4960,4960,4950,3159
20241128,111400,5647866960,4960,4955,4960,4955,2476
20241128,111300,5635595895,4955,4965,4965,4950,1167
20241128,111200,5629812455,4955,4970,4970,4950,2610
20241128,111100,5616882335,4970,4950,4970,4950,4280
20241128,111000,5595690710,4950,4970,4970,4945,66862
20241128,110900,5264234080,4965,4970,4970,4965,4247
20241128,110800,5243147250,4965,4975,4975,4965,8749
20241128,110700,5199659870,4975,4975,4980,4970,4262
20241128,110600,5178452130,4975,4970,4980,4970,2490
20241128,110500,5166075340,4975,4975,4980,4975,13541
20241128,110400,5098708630,4975,4980,4980,4975,1370
20241128,110300,5091887930,4980,4980,4980,4975,2265
20241128,110200,5080615140,4980,4980,4980,4975,1674
20241128,110100,5072279885,4980,4980,4980,4975,1694
20241128,110000,5063847635,4980,4980,4985,4980,2267
20241128,105900,5052557670,4985,4990,4995,4980,4256
20241128,105800,5031354630,4990,5000,5000,4990,9820
20241128,105700,4982330215,4995,5000,5010,4995,1966
20241128,105600,4972495170,5000,5010,5010,5000,569
20241128,105500,4969649050,5010,5000,5010,4995,2167
20241128,105400,4958813425,5000,5010,5010,5000,2737
20241128,105300,4945104845,5010,5010,5010,5000,1320
20241128,105200,4938501885,5000,5010,5010,5000,3565
20241128,105100,4920656705,5010,5020,5020,5000,606
20241128,105000,4917621415,5020,5010,5020,5000,7450
20241128,104900,4880278575,5010,4995,5010,4995,6047
20241128,104800,4850049960,4995,4990,4995,4985,1535
20241128,104700,4842383185,4990,4990,4990,4985,1669
20241128,104600,4834055400,4990,4975,4990,4975,3887
20241128,104500,4814698425,4980,4985,4985,4980,5214
20241128,104400,4788722595,4985,4985,4985,4980,1162
20241128,104300,4782932775,4985,4980,4985,4980,2845
20241128,104200,4768764110,4980,4980,4985,4980,1319
20241128,104100,4762194700,4980,4980,4985,4975,2059
20241128,104000,4751947340,4975,4975,4985,4975,2032
20241128,103900,4741831530,4995,4980,4995,4975,2545
20241128,103800,4729157175,4980,4995,4995,4980,1175
20241128,103700,4723297810,4995,4990,4995,4990,1201
20241128,103600,4717304535,4995,4990,4995,4985,1025
20241128,103500,4712188925,4990,4995,4995,4990,2449
20241128,103400,4699961850,4990,4990,4995,4990,2160
20241128,103300,4689180950,4990,4970,4990,4965,6595
20241128,103200,4656367675,4975,4980,4980,4975,1648
20241128,103100,4648167870,4975,4980,4980,4975,738
20241128,103000,4644492645,4980,4965,4980,4965,2860
20241128,102900,4630287345,4965,4970,4975,4965,7841
20241128,102800,4591326270,4970,4965,4970,4965,7618
20241128,102700,4553499565,4970,4970,4975,4965,12455
20241128,102600,4491601850,4970,4975,4975,4970,3925
20241128,102500,4472093040,4975,4975,4980,4970,3079
20241128,102400,4456779480,4980,4980,4980,4975,5530
20241128,102300,4429262760,4980,4980,4985,4980,1790
20241128,102200,4420348530,4980,4985,4985,4975,3194
20241128,102100,4404450030,4980,4980,4985,4980,1045
20241128,102000,4399245550,4980,4985,4985,4980,2062
20241128,101900,4388975565,4985,4990,4990,4980,1613
20241128,101800,4380936970,4980,4980,4990,4980,8684
20241128,101700,4337667515,4985,4985,4985,4980,3260
20241128,101600,4321424350,4985,4985,4990,4985,2701
20241128,101500,4307959725,4990,4990,4995,4980,1354
20241128,101400,4301212670,4990,4985,4995,4980,1891
20241128,101300,4291779840,4985,5000,5000,4985,34189
20241128,101200,4121237040,4990,5000,5000,4990,16043
20241128,101100,4041120225,5000,5000,5010,5000,2289
20241128,101000,4029673285,5000,4995,5000,4995,1226
20241128,100900,4023545100,4995,5000,5010,4995,2225
20241128,100800,4012420365,5000,5000,5000,4995,3209
20241128,100700,3996387135,5000,5000,5010,5000,5582
20241128,100600,3968476965,5000,5010,5020,5000,3658
20241128,100500,3950173985,5010,5010,5020,5000,3737
20241128,100400,3931465885,5010,5010,5020,5010,2224
20241128,100300,3920322895,5010,5020,5020,5010,1298
20241128,100200,3913818695,5010,5010,5020,5010,524
20241128,100100,3911190175,5010,5010,5020,5010,5180
20241128,100000,3885229715,5010,5010,5010,5000,3923
20241128,095900,3865580635,5010,5000,5010,5000,1185
20241128,095800,3859653145,5000,5000,5010,5000,872
20241128,095700,3855290655,5000,5010,5020,5000,5028
20241128,095600,3830122515,5000,5020,5020,5000,2723
20241128,095500,3816479905,5010,5020,5020,5010,7166
20241128,095400,3780552845,5020,4990,5020,4985,10033
20241128,095300,3730394720,4990,4985,4990,4985,1963
20241128,095200,3720605485,4985,4980,4985,4975,2497
20241128,095100,3708170860,4975,4985,4990,4975,3509
20241128,095000,3690693560,4980,4980,4980,4975,1795
20241128,094900,3681754480,4975,4980,4990,4975,4875
20241128,094800,3657467090,4980,4980,4985,4970,3943
20241128,094700,3637850875,4980,4980,4985,4970,8172
20241128,094600,3597190970,4980,4975,4990,4970,3593
20241128,094500,3579278865,4975,4990,4990,4970,2977
20241128,094400,3564456505,4990,4970,4990,4965,2047
20241128,094300,3554258770,4965,4965,4980,4960,16285
20241128,094200,3473396555,4970,4965,4975,4965,3693
20241128,094100,3455055170,4970,4965,4975,4955,3947
20241128,094000,3435446530,4965,4960,4970,4950,10468
20241128,093900,3383580925,4960,4970,4970,4955,23466
20241128,093800,3267195540,4970,4970,4975,4965,10147
20241128,093700,3216812830,4975,4975,4975,4965,8498
20241128,093600,3174584085,4980,4975,4985,4970,4560
20241128,093500,3151896255,4975,4965,4975,4965,6789
20241128,093400,3118173790,4965,4970,4975,4965,16556
20241128,093300,3035948255,4970,4990,4990,4970,36615
20241128,093200,2853684780,4990,4985,4990,4985,2343
20241128,093100,2842001020,4985,4995,4995,4985,8346
20241128,093000,2800364935,4990,5010,5010,4990,5234
20241128,092900,2774201150,5010,5020,5020,5010,2342
20241128,092800,2762450180,5020,5000,5030,4985,14043
20241128,092700,2692054510,4985,4990,5010,4980,5957
20241128,092600,2662315940,4980,5020,5020,4980,23642
20241128,092500,2544268805,5020,5040,5040,5020,2523
20241128,092400,2531594945,5040,5010,5040,5010,11623
20241128,092300,2473126685,5020,4990,5020,4985,5843
20241128,092200,2443917420,4990,5000,5000,4985,21771
20241128,092100,2335224740,5000,5000,5010,4990,8217
20241128,092000,2294158185,5000,4995,5010,4990,11023
20241128,091900,2239073830,4995,5000,5000,4995,7007
20241128,091800,2204068050,5000,5020,5020,4995,21126
20241128,091700,2098408565,5010,5060,5060,5010,44520
20241128,091600,1873793275,5060,5050,5080,5050,27820
20241128,091500,1732839015,5060,5060,5060,5050,15077
20241128,091400,1656578655,5060,5040,5060,5040,10935
20241128,091300,1601380975,5020,5000,5040,4995,13112
20241128,091200,1535612175,5010,4990,5020,4985,8433
20241128,091100,1493474460,4990,5040,5040,4990,33023
20241128,091000,1328014130,5040,5020,5040,5000,16450
20241128,090900,1245432810,5020,5030,5050,5010,13484
20241128,090800,1177673330,5040,5020,5050,5000,11697
20241128,090700,1118919800,5020,5000,5020,5000,5482
20241128,090600,1091454740,5000,5000,5020,5000,7177
20241128,090500,1055544080,5010,5020,5030,4975,26362
20241128,090400,923865330,5020,4990,5020,4980,20459
20241128,090300,821776730,4995,5020,5030,4995,21650
20241128,090200,713204975,5020,4975,5030,4955,30553
20241128,090100,560827005,4980,4980,5020,4970,28202
20241128,090000,420060850,4965,4935,4985,4930,84427