KissMeData/083500/min/candle-20241127.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241127,200300,130839370,8740,8740,8740,8740,310
20241127,200200,130839370,8740,8740,8740,8740,0
20241127,200100,130839370,8740,8740,8740,8740,0
20241127,200000,130839370,8740,8740,8740,8740,0
20241127,195900,130839370,8740,8740,8740,8740,0
20241127,195800,130839370,8740,8740,8740,8740,0
20241127,195700,130839370,8740,8740,8740,8740,0
20241127,195600,130839370,8740,8740,8740,8740,0
20241127,195500,130839370,8740,8740,8740,8740,0
20241127,195400,130839370,8740,8740,8740,8740,0
20241127,195300,130839370,8740,8740,8740,8740,0
20241127,195200,130839370,8740,8740,8740,8740,0
20241127,195100,130839370,8740,8740,8740,8740,0
20241127,195000,130839370,8740,8740,8740,8740,0
20241127,194900,130839370,8740,8740,8740,8740,0
20241127,194800,130839370,8740,8740,8740,8740,0
20241127,194700,130839370,8740,8740,8740,8740,0
20241127,194600,130839370,8740,8740,8740,8740,0
20241127,194500,130839370,8740,8740,8740,8740,0
20241127,194400,130839370,8740,8740,8740,8740,0
20241127,194300,130839370,8740,8740,8740,8740,0
20241127,194200,130839370,8740,8740,8740,8740,0
20241127,194100,130839370,8740,8740,8740,8740,0
20241127,194000,130839370,8740,8740,8740,8740,0
20241127,193900,130839370,8740,8740,8740,8740,0
20241127,193800,130839370,8740,8740,8740,8740,0
20241127,193700,130839370,8740,8740,8740,8740,0
20241127,193600,130839370,8740,8740,8740,8740,0
20241127,193500,130839370,8740,8740,8740,8740,0
20241127,193400,130839370,8740,8740,8740,8740,0
20241127,193300,130839370,8740,8740,8740,8740,310
20241127,193200,130839370,8740,8740,8740,8740,0
20241127,193100,130839370,8740,8740,8740,8740,0
20241127,193000,130839370,8740,8740,8740,8740,0
20241127,192900,130839370,8740,8740,8740,8740,0
20241127,192800,130839370,8740,8740,8740,8740,0
20241127,192700,130839370,8740,8740,8740,8740,0
20241127,192600,130839370,8740,8740,8740,8740,0
20241127,192500,130839370,8740,8740,8740,8740,0
20241127,192400,130839370,8740,8740,8740,8740,0
20241127,192300,130839370,8740,8740,8740,8740,0
20241127,192200,130839370,8740,8740,8740,8740,0
20241127,192100,130839370,8740,8740,8740,8740,0
20241127,192000,130839370,8740,8740,8740,8740,0
20241127,191900,130839370,8740,8740,8740,8740,0
20241127,191800,130839370,8740,8740,8740,8740,0
20241127,191700,130839370,8740,8740,8740,8740,0
20241127,191600,130839370,8740,8740,8740,8740,0
20241127,191500,130839370,8740,8740,8740,8740,0
20241127,191400,130839370,8740,8740,8740,8740,0
20241127,191300,130839370,8740,8740,8740,8740,0
20241127,191200,130839370,8740,8740,8740,8740,0
20241127,191100,130839370,8740,8740,8740,8740,0
20241127,191000,130839370,8740,8740,8740,8740,0
20241127,190900,130839370,8740,8740,8740,8740,0
20241127,190800,130839370,8740,8740,8740,8740,0
20241127,190700,130839370,8740,8740,8740,8740,0
20241127,190600,130839370,8740,8740,8740,8740,0
20241127,190500,130839370,8740,8740,8740,8740,0
20241127,190400,130839370,8740,8740,8740,8740,0
20241127,190300,130839370,8740,8740,8740,8740,310
20241127,190200,130839370,8740,8740,8740,8740,0
20241127,190100,130839370,8740,8740,8740,8740,0
20241127,190000,130839370,8740,8740,8740,8740,0
20241127,185900,130839370,8740,8740,8740,8740,0
20241127,185800,130839370,8740,8740,8740,8740,0
20241127,185700,130839370,8740,8740,8740,8740,0
20241127,185600,130839370,8740,8740,8740,8740,0
20241127,185500,130839370,8740,8740,8740,8740,0
20241127,185400,130839370,8740,8740,8740,8740,0
20241127,185300,130839370,8740,8740,8740,8740,0
20241127,185200,130839370,8740,8740,8740,8740,0
20241127,185100,130839370,8740,8740,8740,8740,0
20241127,185000,130839370,8740,8740,8740,8740,0
20241127,184900,130839370,8740,8740,8740,8740,0
20241127,184800,130839370,8740,8740,8740,8740,0
20241127,184700,130839370,8740,8740,8740,8740,0
20241127,184600,130839370,8740,8740,8740,8740,0
20241127,184500,130839370,8740,8740,8740,8740,0
20241127,184400,130839370,8740,8740,8740,8740,0
20241127,184300,130839370,8740,8740,8740,8740,0
20241127,184200,130839370,8740,8740,8740,8740,0
20241127,184100,130839370,8740,8740,8740,8740,0
20241127,184000,130839370,8740,8740,8740,8740,0
20241127,183900,130839370,8740,8740,8740,8740,0
20241127,183800,130839370,8740,8740,8740,8740,0
20241127,183700,130839370,8740,8740,8740,8740,0
20241127,183600,130839370,8740,8740,8740,8740,0
20241127,183500,130839370,8740,8740,8740,8740,0
20241127,183400,130839370,8740,8740,8740,8740,0
20241127,183300,130839370,8740,8740,8740,8740,310
20241127,183200,130839370,8740,8740,8740,8740,0
20241127,183100,130839370,8740,8740,8740,8740,0
20241127,183000,130839370,8740,8740,8740,8740,0
20241127,182900,130839370,8740,8740,8740,8740,0
20241127,182800,130839370,8740,8740,8740,8740,0
20241127,182700,130839370,8740,8740,8740,8740,0
20241127,182600,130839370,8740,8740,8740,8740,0
20241127,182500,130839370,8740,8740,8740,8740,0
20241127,182400,130839370,8740,8740,8740,8740,0
20241127,182300,130839370,8740,8740,8740,8740,0
20241127,182200,130839370,8740,8740,8740,8740,0
20241127,182100,130839370,8740,8740,8740,8740,0
20241127,182000,130839370,8740,8740,8740,8740,0
20241127,181900,130839370,8740,8740,8740,8740,0
20241127,181800,130839370,8740,8740,8740,8740,0
20241127,181700,130839370,8740,8740,8740,8740,0
20241127,181600,130839370,8740,8740,8740,8740,0
20241127,181500,130839370,8740,8740,8740,8740,0
20241127,181400,130839370,8740,8740,8740,8740,0
20241127,181300,130839370,8740,8740,8740,8740,0
20241127,181200,130839370,8740,8740,8740,8740,0
20241127,181100,130839370,8740,8740,8740,8740,0
20241127,181000,130839370,8740,8740,8740,8740,0
20241127,180900,130839370,8740,8740,8740,8740,0
20241127,180800,130839370,8740,8740,8740,8740,0
20241127,180700,130839370,8740,8740,8740,8740,0
20241127,180600,130839370,8740,8740,8740,8740,0
20241127,180500,130839370,8740,8740,8740,8740,0
20241127,180400,130839370,8740,8740,8740,8740,0
20241127,180300,130839370,8740,8740,8740,8740,310
20241127,180200,130839370,8740,8740,8740,8740,0
20241127,180100,130839370,8740,8740,8740,8740,0
20241127,180000,130839370,8740,8740,8740,8740,0
20241127,175900,130839370,8740,8740,8740,8740,0
20241127,175800,130839370,8740,8740,8740,8740,0
20241127,175700,130839370,8740,8740,8740,8740,0
20241127,175600,130839370,8740,8740,8740,8740,0
20241127,175500,130839370,8740,8740,8740,8740,0
20241127,175400,130839370,8740,8740,8740,8740,0
20241127,175300,130839370,8740,8740,8740,8740,0
20241127,175200,130839370,8740,8740,8740,8740,0
20241127,175100,130839370,8740,8740,8740,8740,0
20241127,175000,130839370,8740,8740,8740,8740,0
20241127,174900,130839370,8740,8740,8740,8740,0
20241127,174800,130839370,8740,8740,8740,8740,0
20241127,174700,130839370,8740,8740,8740,8740,0
20241127,174600,130839370,8740,8740,8740,8740,0
20241127,174500,130839370,8740,8740,8740,8740,0
20241127,174400,130839370,8740,8740,8740,8740,0
20241127,174300,130839370,8740,8740,8740,8740,0
20241127,174200,130839370,8740,8740,8740,8740,0
20241127,174100,130839370,8740,8740,8740,8740,0
20241127,174000,130839370,8740,8740,8740,8740,0
20241127,173900,130839370,8740,8740,8740,8740,0
20241127,173800,130839370,8740,8740,8740,8740,0
20241127,173700,130839370,8740,8740,8740,8740,0
20241127,173600,130839370,8740,8740,8740,8740,0
20241127,173500,130839370,8740,8740,8740,8740,0
20241127,173400,130839370,8740,8740,8740,8740,0
20241127,173300,130839370,8740,8740,8740,8740,310
20241127,173200,130839370,8740,8740,8740,8740,0
20241127,173100,130839370,8740,8740,8740,8740,0
20241127,173000,130839370,8740,8740,8740,8740,0
20241127,172900,130839370,8740,8740,8740,8740,0
20241127,172800,130839370,8740,8740,8740,8740,0
20241127,172700,130839370,8740,8740,8740,8740,0
20241127,172600,130839370,8740,8740,8740,8740,0
20241127,172500,130839370,8740,8740,8740,8740,0
20241127,172400,130839370,8740,8740,8740,8740,0
20241127,172300,130839370,8740,8740,8740,8740,0
20241127,172200,130839370,8740,8740,8740,8740,0
20241127,172100,130839370,8740,8740,8740,8740,0
20241127,172000,130839370,8740,8740,8740,8740,0
20241127,171900,130839370,8740,8740,8740,8740,0
20241127,171800,130839370,8740,8740,8740,8740,0
20241127,171700,130839370,8740,8740,8740,8740,0
20241127,171600,130839370,8740,8740,8740,8740,0
20241127,171500,130839370,8740,8740,8740,8740,0
20241127,171400,130839370,8740,8740,8740,8740,0
20241127,171300,130839370,8740,8740,8740,8740,0
20241127,171200,130839370,8740,8740,8740,8740,0
20241127,171100,130839370,8740,8740,8740,8740,0
20241127,171000,130839370,8740,8740,8740,8740,0
20241127,170900,130839370,8740,8740,8740,8740,0
20241127,170800,130839370,8740,8740,8740,8740,0
20241127,170700,130839370,8740,8740,8740,8740,0
20241127,170600,130839370,8740,8740,8740,8740,0
20241127,170500,130839370,8740,8740,8740,8740,0
20241127,170400,130839370,8740,8740,8740,8740,0
20241127,170300,130839370,8740,8740,8740,8740,310
20241127,170200,130839370,8740,8740,8740,8740,0
20241127,170100,130839370,8740,8740,8740,8740,0
20241127,170000,130839370,8740,8740,8740,8740,0
20241127,165900,130839370,8740,8740,8740,8740,0
20241127,165800,130839370,8740,8740,8740,8740,0
20241127,165700,130839370,8740,8740,8740,8740,0
20241127,165600,130839370,8740,8740,8740,8740,0
20241127,165500,130839370,8740,8740,8740,8740,0
20241127,165400,130839370,8740,8740,8740,8740,0
20241127,165300,130839370,8740,8740,8740,8740,0
20241127,165200,130839370,8740,8740,8740,8740,0
20241127,165100,130839370,8740,8740,8740,8740,0
20241127,165000,130839370,8740,8740,8740,8740,0
20241127,164900,130839370,8740,8740,8740,8740,0
20241127,164800,130839370,8740,8740,8740,8740,0
20241127,164700,130839370,8740,8740,8740,8740,0
20241127,164600,130839370,8740,8740,8740,8740,0
20241127,164500,130839370,8740,8740,8740,8740,0
20241127,164400,130839370,8740,8740,8740,8740,0
20241127,164300,130839370,8740,8740,8740,8740,0
20241127,164200,130839370,8740,8740,8740,8740,0
20241127,164100,130839370,8740,8740,8740,8740,0
20241127,164000,130839370,8740,8740,8740,8740,0
20241127,163900,130839370,8740,8740,8740,8740,0
20241127,163800,130839370,8740,8740,8740,8740,0
20241127,163700,130839370,8740,8740,8740,8740,0
20241127,163600,130839370,8740,8740,8740,8740,0
20241127,163500,130839370,8740,8740,8740,8740,0
20241127,163400,130839370,8740,8740,8740,8740,0
20241127,163300,130839370,8740,8740,8740,8740,310
20241127,163200,130839370,8740,8740,8740,8740,0
20241127,163100,130839370,8740,8740,8740,8740,0
20241127,163000,130839370,8740,8740,8740,8740,0
20241127,162900,130839370,8740,8740,8740,8740,0
20241127,162800,130839370,8740,8740,8740,8740,0
20241127,162700,130839370,8740,8740,8740,8740,0
20241127,162600,130839370,8740,8740,8740,8740,0
20241127,162500,130839370,8740,8740,8740,8740,0
20241127,162400,130839370,8740,8740,8740,8740,0
20241127,162300,130839370,8740,8740,8740,8740,0
20241127,162200,130839370,8740,8740,8740,8740,0
20241127,162100,130839370,8740,8740,8740,8740,0
20241127,162000,130839370,8740,8740,8740,8740,0
20241127,161900,130839370,8740,8740,8740,8740,0
20241127,161800,130839370,8740,8740,8740,8740,0
20241127,161700,130839370,8740,8740,8740,8740,0
20241127,161600,130839370,8740,8740,8740,8740,0
20241127,161500,130839370,8740,8740,8740,8740,0
20241127,161400,130839370,8740,8740,8740,8740,0
20241127,161300,130839370,8740,8740,8740,8740,0
20241127,161200,130839370,8740,8740,8740,8740,0
20241127,161100,130839370,8740,8740,8740,8740,0
20241127,161000,130839370,8740,8740,8740,8740,0
20241127,160900,130839370,8740,8740,8740,8740,0
20241127,160800,130839370,8740,8740,8740,8740,0
20241127,160700,130839370,8740,8740,8740,8740,0
20241127,160600,130839370,8740,8740,8740,8740,0
20241127,160500,130839370,8740,8740,8740,8740,0
20241127,160400,130839370,8740,8740,8740,8740,0
20241127,160300,130839370,8740,8740,8740,8740,310
20241127,160200,130839370,8740,8740,8740,8740,0
20241127,160100,130839370,8740,8740,8740,8740,0
20241127,160000,130839370,8740,8740,8740,8740,0
20241127,155900,130839370,8740,8740,8740,8740,0
20241127,155800,130839370,8740,8740,8740,8740,0
20241127,155700,130839370,8740,8740,8740,8740,0
20241127,155600,130839370,8740,8740,8740,8740,0
20241127,155500,130839370,8740,8740,8740,8740,0
20241127,155400,130839370,8740,8740,8740,8740,0
20241127,155300,130839370,8740,8740,8740,8740,0
20241127,155200,130839370,8740,8740,8740,8740,0
20241127,155100,130839370,8740,8740,8740,8740,0
20241127,155000,130839370,8740,8740,8740,8740,0
20241127,154900,130839370,8740,8740,8740,8740,0
20241127,154800,130839370,8740,8740,8740,8740,0
20241127,154700,130839370,8740,8740,8740,8740,0
20241127,154600,130839370,8740,8740,8740,8740,0
20241127,154500,130839370,8740,8740,8740,8740,0
20241127,154400,130839370,8740,8740,8740,8740,0
20241127,154300,130839370,8740,8740,8740,8740,0
20241127,154200,130839370,8740,8740,8740,8740,0
20241127,154100,130839370,8740,8740,8740,8740,0
20241127,154000,130839370,8740,8740,8740,8740,0
20241127,153900,130839370,8740,8740,8740,8740,0
20241127,153800,130839370,8740,8740,8740,8740,0
20241127,153700,130839370,8740,8740,8740,8740,0
20241127,153600,130839370,8740,8740,8740,8740,0
20241127,153500,130839370,8740,8740,8740,8740,0
20241127,153400,130839370,8740,8740,8740,8740,0
20241127,153300,130839370,8740,8740,8740,8740,310
20241127,153200,130839370,8740,8740,8740,8740,0
20241127,153100,130839370,8740,8740,8740,8740,0
20241127,153000,130839370,8740,8740,8740,8740,310
20241127,152900,128129970,8630,8630,8630,8630,0
20241127,152800,128129970,8630,8630,8630,8630,0
20241127,152700,128129970,8630,8630,8630,8630,0
20241127,152600,128129970,8630,8630,8630,8630,0
20241127,152500,128129970,8630,8630,8630,8630,0
20241127,152400,128129970,8630,8630,8630,8630,0
20241127,152300,128129970,8630,8630,8630,8630,0
20241127,152200,128129970,8630,8630,8630,8630,0
20241127,152100,128129970,8630,8630,8630,8630,0
20241127,152000,128129970,8630,8630,8630,8630,0
20241127,151900,128129970,8630,8730,8730,8630,227
20241127,151800,126165090,8750,8750,8750,8750,0
20241127,151700,126165090,8750,8750,8750,8750,0
20241127,151600,126165090,8750,8750,8750,8750,0
20241127,151500,126165090,8750,8750,8750,8750,3
20241127,151400,126138840,8760,8750,8760,8750,101
20241127,151300,125255080,8760,8760,8760,8760,0
20241127,151200,125255080,8760,8760,8760,8760,0
20241127,151100,125255080,8760,8760,8760,8760,0
20241127,151000,125255080,8760,8760,8760,8760,0
20241127,150900,125255080,8760,8760,8760,8760,1
20241127,150800,125246320,8760,8760,8760,8760,0
20241127,150700,125246320,8760,8760,8760,8760,0
20241127,150600,125246320,8760,8760,8760,8760,0
20241127,150500,125246320,8760,8760,8760,8760,0
20241127,150400,125246320,8760,8760,8760,8760,0
20241127,150300,125246320,8760,8760,8760,8760,0
20241127,150200,125246320,8760,8760,8760,8760,2
20241127,150100,125228800,8760,8760,8760,8760,0
20241127,150000,125228800,8760,8760,8760,8760,0
20241127,145900,125228800,8760,8760,8760,8760,0
20241127,145800,125228800,8760,8760,8760,8760,0
20241127,145700,125228800,8760,8760,8760,8760,0
20241127,145600,125228800,8760,8760,8760,8760,0
20241127,145500,125228800,8760,8760,8760,8760,0
20241127,145400,125228800,8760,8760,8760,8760,0
20241127,145300,125228800,8760,8760,8760,8760,3
20241127,145200,125202520,8770,8770,8770,8770,0
20241127,145100,125202520,8770,8770,8770,8770,1
20241127,145000,125193750,8770,8770,8770,8770,0
20241127,144900,125193750,8770,8770,8770,8770,0
20241127,144800,125193750,8770,8770,8770,8770,0
20241127,144700,125193750,8770,8770,8770,8770,0
20241127,144600,125193750,8770,8770,8770,8770,0
20241127,144500,125193750,8770,8770,8770,8770,0
20241127,144400,125193750,8770,8770,8770,8770,0
20241127,144300,125193750,8770,8770,8770,8770,0
20241127,144200,125193750,8770,8770,8770,8770,10
20241127,144100,125106050,8780,8780,8780,8780,0
20241127,144000,125106050,8780,8780,8780,8780,0
20241127,143900,125106050,8780,8780,8780,8780,0
20241127,143800,125106050,8780,8780,8780,8780,0
20241127,143700,125106050,8780,8780,8780,8780,1
20241127,143600,125097270,8780,8780,8780,8780,0
20241127,143500,125097270,8780,8780,8780,8780,1
20241127,143400,125088490,8770,8770,8770,8770,2
20241127,143300,125070950,8780,8780,8780,8780,0
20241127,143200,125070950,8780,8770,8780,8770,20
20241127,143100,124895510,8770,8770,8770,8770,0
20241127,143000,124895510,8770,8770,8770,8770,0
20241127,142900,124895510,8770,8770,8770,8770,1
20241127,142800,124886740,8760,8760,8760,8760,0
20241127,142700,124886740,8760,8760,8760,8760,101
20241127,142600,124001980,8760,8760,8760,8760,0
20241127,142500,124001980,8760,8760,8760,8760,0
20241127,142400,124001980,8760,8760,8760,8760,0
20241127,142300,124001980,8760,8760,8760,8760,0
20241127,142200,124001980,8760,8760,8760,8760,3
20241127,142100,123975700,8770,8770,8770,8770,0
20241127,142000,123975700,8770,8770,8770,8770,0
20241127,141900,123975700,8770,8770,8770,8770,0
20241127,141800,123975700,8770,8770,8770,8770,113
20241127,141700,122984690,8760,8760,8760,8760,1
20241127,141600,122975930,8760,8760,8760,8760,0
20241127,141500,122975930,8760,8750,8760,8700,4
20241127,141400,122940970,8770,8770,8770,8770,0
20241127,141300,122940970,8770,8770,8770,8770,0
20241127,141200,122940970,8770,8760,8770,8760,44
20241127,141100,122555520,8760,8760,8760,8760,1
20241127,141000,122546760,8750,8680,8750,8680,77
20241127,140900,121873080,8750,8750,8750,8750,0
20241127,140800,121873080,8750,8750,8750,8750,5
20241127,140700,121829330,8750,8750,8750,8750,0
20241127,140600,121829330,8750,8720,8750,8720,9
20241127,140500,121750820,8720,8690,8720,8690,111
20241127,140400,120785780,8680,8910,8910,8630,3288
20241127,140300,92256240,8900,8900,8900,8900,0
20241127,140200,92256240,8900,8900,8900,8900,4
20241127,140100,92220640,8920,8920,8920,8920,0
20241127,140000,92220640,8920,8920,8920,8920,0
20241127,135900,92220640,8920,8920,8920,8920,0
20241127,135800,92220640,8920,8920,8920,8920,0
20241127,135700,92220640,8920,8920,8920,8920,0
20241127,135600,92220640,8920,8890,8920,8890,2
20241127,135500,92202830,8830,8830,8830,8830,0
20241127,135400,92202830,8830,8830,8830,8830,345
20241127,135300,89156480,8820,8820,8820,8820,0
20241127,135200,89156480,8820,8820,8820,8820,7
20241127,135100,89094740,8830,8830,8830,8830,0
20241127,135000,89094740,8830,8830,8830,8830,0
20241127,134900,89094740,8830,8830,8830,8830,0
20241127,134800,89094740,8830,8830,8830,8830,0
20241127,134700,89094740,8830,8830,8830,8830,7
20241127,134600,89032930,8910,8910,8910,8910,0
20241127,134500,89032930,8910,8910,8910,8910,1
20241127,134400,89024020,8910,8910,8910,8910,0
20241127,134300,89024020,8910,8910,8910,8910,0
20241127,134200,89024020,8910,8910,8910,8910,3
20241127,134100,88997290,8920,8920,8920,8920,0
20241127,134000,88997290,8920,8920,8920,8920,0
20241127,133900,88997290,8920,8920,8920,8920,0
20241127,133800,88997290,8920,8920,8920,8920,0
20241127,133700,88997290,8920,8920,8920,8920,0
20241127,133600,88997290,8920,8920,8920,8920,0
20241127,133500,88997290,8920,8920,8920,8920,0
20241127,133400,88997290,8920,8920,8920,8920,0
20241127,133300,88997290,8920,8920,8920,8920,0
20241127,133200,88997290,8920,8910,8920,8910,6
20241127,133100,88943800,8920,8830,8920,8830,2
20241127,133000,88926050,8920,8920,8920,8920,0
20241127,132900,88926050,8920,8920,8920,8920,0
20241127,132800,88926050,8920,8920,8920,8920,0
20241127,132700,88926050,8920,8920,8920,8920,0
20241127,132600,88926050,8920,8920,8920,8920,0
20241127,132500,88926050,8920,8920,8920,8920,2
20241127,132400,88908210,8940,8940,8940,8940,0
20241127,132300,88908210,8940,8940,8940,8940,0
20241127,132200,88908210,8940,8940,8940,8940,3
20241127,132100,88881390,8940,8940,8940,8940,0
20241127,132000,88881390,8940,8940,8940,8940,123
20241127,131900,87781770,8950,8950,8950,8950,0
20241127,131800,87781770,8950,8950,8950,8950,0
20241127,131700,87781770,8950,8950,8950,8950,0
20241127,131600,87781770,8950,8910,8950,8910,1200
20241127,131500,77061230,8910,8760,8910,8760,312
20241127,131400,74314300,8730,8730,8730,8730,1
20241127,131300,74305570,8860,8860,8860,8860,0
20241127,131200,74305570,8860,8860,8860,8860,3
20241127,131100,74278990,8860,8860,8860,8860,0
20241127,131000,74278990,8860,8860,8860,8860,0
20241127,130900,74278990,8860,8860,8860,8860,3
20241127,130800,74252410,8860,8850,8860,8850,150
20241127,130700,72923630,8850,8850,8850,8850,2
20241127,130600,72905930,8770,8770,8770,8770,0
20241127,130500,72905930,8770,8770,8770,8770,13
20241127,130400,72791920,8770,8770,8770,8770,286
20241127,130300,70283700,8740,8740,8740,8740,400
20241127,130200,66787700,8690,8730,8730,8690,21
20241127,130100,66604720,8740,8740,8740,8740,0
20241127,130000,66604720,8740,8740,8740,8740,1
20241127,125900,66595980,8740,8740,8740,8740,10
20241127,125800,66508580,8740,8740,8740,8740,30
20241127,125700,66246380,8740,8740,8740,8740,10
20241127,125600,66158980,8740,8740,8740,8740,0
20241127,125500,66158980,8740,8740,8740,8740,6
20241127,125400,66106540,8740,8740,8740,8740,1
20241127,125300,66097800,8710,8710,8710,8710,0
20241127,125200,66097800,8710,8710,8710,8710,0
20241127,125100,66097800,8710,8710,8710,8710,0
20241127,125000,66097800,8710,8710,8710,8710,0
20241127,124900,66097800,8710,8710,8710,8710,0
20241127,124800,66097800,8710,8710,8710,8710,0
20241127,124700,66097800,8710,8710,8710,8710,16
20241127,124600,65958440,8730,8770,8770,8730,34
20241127,124500,65660960,8840,8840,8840,8840,1
20241127,124400,65652120,8840,8840,8840,8840,0
20241127,124300,65652120,8840,8840,8840,8840,0
20241127,124200,65652120,8840,8840,8840,8840,3
20241127,124100,65625600,8850,8850,8850,8850,0
20241127,124000,65625600,8850,8850,8850,8850,0
20241127,123900,65625600,8850,8850,8850,8850,0
20241127,123800,65625600,8850,8850,8850,8850,0
20241127,123700,65625600,8850,8850,8850,8850,0
20241127,123600,65625600,8850,8850,8850,8850,0
20241127,123500,65625600,8850,8850,8850,8850,0
20241127,123400,65625600,8850,8790,8850,8790,2
20241127,123300,65607960,8770,8770,8770,8770,0
20241127,123200,65607960,8770,8840,8840,8770,14
20241127,123100,65484760,8860,8860,8860,8860,0
20241127,123000,65484760,8860,8860,8860,8860,1
20241127,122900,65475900,8850,8850,8850,8850,0
20241127,122800,65475900,8850,8850,8850,8850,0
20241127,122700,65475900,8850,8850,8850,8850,1
20241127,122600,65467050,8860,8790,8860,8790,41
20241127,122500,65106030,8780,8750,8780,8750,32
20241127,122400,64825130,8650,8650,8650,8650,0
20241127,122300,64825130,8650,8650,8650,8650,0
20241127,122200,64825130,8650,8650,8650,8650,0
20241127,122100,64825130,8650,8650,8650,8650,0
20241127,122000,64825130,8650,8650,8650,8650,0
20241127,121900,64825130,8650,8650,8650,8650,1
20241127,121800,64816480,8770,8770,8770,8770,0
20241127,121700,64816480,8770,8770,8770,8770,1
20241127,121600,64807710,8760,8760,8760,8760,0
20241127,121500,64807710,8760,8760,8760,8760,2
20241127,121400,64790190,8760,8760,8760,8760,0
20241127,121300,64790190,8760,8760,8760,8760,0
20241127,121200,64790190,8760,8760,8760,8760,2
20241127,121100,64772670,8770,8770,8770,8770,0
20241127,121000,64772670,8770,8770,8770,8770,0
20241127,120900,64772670,8770,8770,8770,8770,0
20241127,120800,64772670,8770,8770,8770,8770,0
20241127,120700,64772670,8770,8770,8770,8770,0
20241127,120600,64772670,8770,8770,8770,8770,0
20241127,120500,64772670,8770,8710,8770,8640,710
20241127,120400,58625370,8680,8680,8680,8680,0
20241127,120300,58625370,8680,8680,8680,8680,0
20241127,120200,58625370,8680,8680,8680,8680,0
20241127,120100,58625370,8680,8680,8680,8680,0
20241127,120000,58625370,8680,8800,8800,8680,400
20241127,115900,55139010,8870,8870,8870,8870,0
20241127,115800,55139010,8870,8870,8870,8870,0
20241127,115700,55139010,8870,8870,8870,8870,0
20241127,115600,55139010,8870,8870,8870,8870,0
20241127,115500,55139010,8870,8870,8870,8870,0
20241127,115400,55139010,8870,8870,8870,8870,0
20241127,115300,55139010,8870,8870,8870,8870,0
20241127,115200,55139010,8870,8870,8870,8870,3
20241127,115100,55112400,8880,8880,8880,8880,0
20241127,115000,55112400,8880,8880,8880,8880,0
20241127,114900,55112400,8880,8880,8880,8880,0
20241127,114800,55112400,8880,8880,8880,8880,0
20241127,114700,55112400,8880,8880,8880,8880,0
20241127,114600,55112400,8880,8880,8880,8880,0
20241127,114500,55112400,8880,8880,8880,8880,1
20241127,114400,55103520,8790,8790,8790,8790,1
20241127,114300,55094730,8870,8870,8870,8870,0
20241127,114200,55094730,8870,8870,8870,8870,5
20241127,114100,55050380,8880,8880,8880,8880,100
20241127,114000,54162380,8880,8880,8880,8880,1
20241127,113900,54153500,8740,8740,8740,8740,0
20241127,113800,54153500,8740,8740,8740,8740,0
20241127,113700,54153500,8740,8740,8740,8740,0
20241127,113600,54153500,8740,8740,8740,8740,0
20241127,113500,54153500,8740,8740,8740,8740,0
20241127,113400,54153500,8740,8740,8740,8740,0
20241127,113300,54153500,8740,8740,8740,8740,0
20241127,113200,54153500,8740,8740,8740,8740,0
20241127,113100,54153500,8740,8820,8820,8740,600
20241127,113000,48878750,8910,8910,8910,8910,0
20241127,112900,48878750,8910,8910,8910,8910,0
20241127,112800,48878750,8910,8910,8910,8910,0
20241127,112700,48878750,8910,8910,8910,8910,0
20241127,112600,48878750,8910,8910,8910,8910,0
20241127,112500,48878750,8910,8910,8910,8910,1
20241127,112400,48869840,8910,8910,8910,8910,0
20241127,112300,48869840,8910,8910,8910,8910,0
20241127,112200,48869840,8910,8910,8910,8910,3
20241127,112100,48843110,8920,8920,8920,8920,0
20241127,112000,48843110,8920,8920,8920,8920,0
20241127,111900,48843110,8920,8920,8920,8920,0
20241127,111800,48843110,8920,8920,8920,8920,1
20241127,111700,48834190,8840,8840,8840,8840,2
20241127,111600,48816510,8860,8860,8860,8860,0
20241127,111500,48816510,8860,8860,8860,8860,0
20241127,111400,48816510,8860,8860,8860,8860,0
20241127,111300,48816510,8860,8820,8860,8820,2
20241127,111200,48798830,8830,8920,8920,8830,279
20241127,111100,46327490,8930,8930,8930,8930,0
20241127,111000,46327490,8930,8930,8930,8930,0
20241127,110900,46327490,8930,8930,8930,8930,0
20241127,110800,46327490,8930,8930,8930,8930,0
20241127,110700,46327490,8930,8930,8930,8930,0
20241127,110600,46327490,8930,8930,8930,8930,0
20241127,110500,46327490,8930,8930,8930,8930,1
20241127,110400,46318560,8930,8930,8930,8930,0
20241127,110300,46318560,8930,8930,8930,8930,0
20241127,110200,46318560,8930,8930,8930,8930,0
20241127,110100,46318560,8930,8930,8930,8930,0
20241127,110000,46318560,8930,8930,8930,8930,0
20241127,105900,46318560,8930,8920,8930,8920,350
20241127,105800,43194060,8930,8930,8930,8930,0
20241127,105700,43194060,8930,8930,8930,8930,200
20241127,105600,41408060,8930,8900,8930,8900,100
20241127,105500,40515270,8900,8900,8900,8900,500
20241127,105400,36065270,8900,8900,8900,8900,1
20241127,105300,36056370,8850,8850,8850,8850,65
20241127,105200,35481120,8850,8850,8850,8850,31
20241127,105100,35206770,8840,8840,8840,8840,0
20241127,105000,35206770,8840,8840,8840,8840,0
20241127,104900,35206770,8840,8840,8840,8840,0
20241127,104800,35206770,8840,8840,8840,8840,0
20241127,104700,35206770,8840,8840,8840,8840,0
20241127,104600,35206770,8840,8850,8850,8840,15
20241127,104500,35074030,8890,8890,8890,8890,1
20241127,104400,35065140,8900,8900,8900,8900,0
20241127,104300,35065140,8900,8880,8900,8880,6
20241127,104200,35011840,8850,8850,8850,8850,0
20241127,104100,35011840,8850,8850,8850,8850,0
20241127,104000,35011840,8850,8850,8850,8850,30
20241127,103900,34746340,8880,8880,8880,8880,0
20241127,103800,34746340,8880,8880,8880,8880,0
20241127,103700,34746340,8880,8880,8880,8880,1
20241127,103600,34737460,8850,8850,8850,8850,0
20241127,103500,34737460,8850,8850,8850,8850,0
20241127,103400,34737460,8850,8850,8850,8850,298
20241127,103300,32100160,8850,8850,8850,8850,258
20241127,103200,29816860,8850,8860,8860,8850,313
20241127,103100,27043780,8860,8860,8860,8860,156
20241127,103000,25661620,8870,8870,8870,8870,3
20241127,102900,25635010,8900,8900,8900,8900,0
20241127,102800,25635010,8900,8930,8930,8900,4
20241127,102700,25599350,8860,8940,8940,8860,31
20241127,102600,25324610,8950,8950,8950,8950,0
20241127,102500,25324610,8950,8950,8950,8950,2
20241127,102400,25306710,8950,8950,8950,8950,0
20241127,102300,25306710,8950,8950,8950,8950,0
20241127,102200,25306710,8950,8950,8950,8950,0
20241127,102100,25306710,8950,8950,8950,8950,0
20241127,102000,25306710,8950,8950,8950,8950,0
20241127,101900,25306710,8950,8950,8950,8950,0
20241127,101800,25306710,8950,8950,8950,8950,0
20241127,101700,25306710,8950,8950,8950,8950,0
20241127,101600,25306710,8950,8900,8950,8900,5
20241127,101500,25262160,8890,8880,8890,8880,12
20241127,101400,25155490,8890,8870,8890,8870,151
20241127,101300,23815960,8860,8860,8860,8860,81
20241127,101200,23098300,8860,8860,8860,8860,0
20241127,101100,23098300,8860,8860,8860,8860,0
20241127,101000,23098300,8860,8850,8860,8850,27
20241127,100900,22859340,8850,8850,8850,8850,0
20241127,100800,22859340,8850,8850,8850,8850,1
20241127,100700,22850490,8850,8850,8850,8850,0
20241127,100600,22850490,8850,8850,8850,8850,0
20241127,100500,22850490,8850,8850,8850,8850,0
20241127,100400,22850490,8850,8860,8860,8850,4
20241127,100300,22815060,8860,8860,8860,8860,0
20241127,100200,22815060,8860,8850,8860,8850,59
20241127,100100,22292900,8850,8850,8850,8850,0
20241127,100000,22292900,8850,8850,8850,8850,0
20241127,095900,22292900,8850,8850,8850,8850,0
20241127,095800,22292900,8850,8850,8850,8850,0
20241127,095700,22292900,8850,8850,8850,8850,0
20241127,095600,22292900,8850,8850,8850,8850,0
20241127,095500,22292900,8850,8850,8850,8850,0
20241127,095400,22292900,8850,8850,8850,8850,1
20241127,095300,22284050,8840,8840,8840,8840,0
20241127,095200,22284050,8840,8840,8840,8840,7
20241127,095100,22222170,8840,8840,8840,8840,0
20241127,095000,22222170,8840,8840,8840,8840,0
20241127,094900,22222170,8840,8840,8840,8840,0
20241127,094800,22222170,8840,8840,8840,8840,0
20241127,094700,22222170,8840,8750,8840,8750,2
20241127,094600,22204580,8850,8850,8850,8850,0
20241127,094500,22204580,8850,8850,8850,8850,0
20241127,094400,22204580,8850,8850,8850,8850,1
20241127,094300,22195730,8850,8850,8850,8850,0
20241127,094200,22195730,8850,8850,8850,8850,2
20241127,094100,22178030,8850,8850,8850,8850,1
20241127,094000,22169180,8760,8760,8760,8760,0
20241127,093900,22169180,8760,8760,8760,8760,0
20241127,093800,22169180,8760,8760,8760,8760,0
20241127,093700,22169180,8760,8760,8760,8760,0
20241127,093600,22169180,8760,8760,8760,8760,0
20241127,093500,22169180,8760,8770,8770,8760,23
20241127,093400,21967480,8860,8860,8860,8860,0
20241127,093300,21967480,8860,8860,8860,8860,0
20241127,093200,21967480,8860,8860,8860,8860,1
20241127,093100,21958620,8770,8770,8770,8770,0
20241127,093000,21958620,8770,8770,8770,8770,0
20241127,092900,21958620,8770,8770,8770,8770,20
20241127,092800,21783220,8860,8770,8860,8770,81
20241127,092700,21072760,8870,8870,8870,8870,0
20241127,092600,21072760,8870,8870,8870,8870,0
20241127,092500,21072760,8870,8870,8870,8870,0
20241127,092400,21072760,8870,8870,8870,8870,1
20241127,092300,21063890,8870,8750,8870,8630,349
20241127,092200,18024460,8770,8790,8790,8770,2
20241127,092100,18006900,8830,8830,8830,8830,1
20241127,092000,17998070,8810,8860,8870,8810,9
20241127,091900,17918410,8750,8710,8750,8710,201
20241127,091800,16159700,8740,8750,8750,8740,368
20241127,091700,12941310,8770,8790,8790,8770,243
20241127,091600,10806840,8870,8790,8870,8790,2
20241127,091500,10789180,8770,8870,8870,8770,51
20241127,091400,10341810,8900,8900,8900,8770,283
20241127,091300,7853440,8800,8800,8840,8800,154
20241127,091200,6498200,8800,8840,8840,8800,85
20241127,091100,5749280,8860,8860,8860,8860,1
20241127,091000,5740420,8880,8900,8900,8880,113
20241127,090900,4736120,8890,8900,8900,8890,137
20241127,090800,3517070,8910,8910,8910,8910,1
20241127,090700,3508160,8970,8970,8970,8970,0
20241127,090600,3508160,8970,8970,8970,8970,0
20241127,090500,3508160,8970,8970,8970,8970,0
20241127,090400,3508160,8970,8970,8970,8970,1
20241127,090300,3499190,8960,8960,8960,8960,1
20241127,090200,3490230,8970,8960,8970,8960,4
20241127,090100,3454370,8880,8890,8890,8880,112
20241127,090000,2459760,8880,8880,8880,8880,277