KissMeData/246710/min/candle-20241127.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241127,210200,57643120,5890,5890,5890,5890,470
20241127,210100,57643120,5890,5890,5890,5890,0
20241127,210000,57643120,5890,5890,5890,5890,0
20241127,205900,57643120,5890,5890,5890,5890,0
20241127,205800,57643120,5890,5890,5890,5890,0
20241127,205700,57643120,5890,5890,5890,5890,0
20241127,205600,57643120,5890,5890,5890,5890,0
20241127,205500,57643120,5890,5890,5890,5890,0
20241127,205400,57643120,5890,5890,5890,5890,0
20241127,205300,57643120,5890,5890,5890,5890,0
20241127,205200,57643120,5890,5890,5890,5890,0
20241127,205100,57643120,5890,5890,5890,5890,0
20241127,205000,57643120,5890,5890,5890,5890,0
20241127,204900,57643120,5890,5890,5890,5890,0
20241127,204800,57643120,5890,5890,5890,5890,0
20241127,204700,57643120,5890,5890,5890,5890,0
20241127,204600,57643120,5890,5890,5890,5890,0
20241127,204500,57643120,5890,5890,5890,5890,0
20241127,204400,57643120,5890,5890,5890,5890,0
20241127,204300,57643120,5890,5890,5890,5890,0
20241127,204200,57643120,5890,5890,5890,5890,0
20241127,204100,57643120,5890,5890,5890,5890,0
20241127,204000,57643120,5890,5890,5890,5890,0
20241127,203900,57643120,5890,5890,5890,5890,0
20241127,203800,57643120,5890,5890,5890,5890,0
20241127,203700,57643120,5890,5890,5890,5890,0
20241127,203600,57643120,5890,5890,5890,5890,0
20241127,203500,57643120,5890,5890,5890,5890,0
20241127,203400,57643120,5890,5890,5890,5890,0
20241127,203300,57643120,5890,5890,5890,5890,0
20241127,203200,57643120,5890,5890,5890,5890,470
20241127,203100,57643120,5890,5890,5890,5890,0
20241127,203000,57643120,5890,5890,5890,5890,0
20241127,202900,57643120,5890,5890,5890,5890,0
20241127,202800,57643120,5890,5890,5890,5890,0
20241127,202700,57643120,5890,5890,5890,5890,0
20241127,202600,57643120,5890,5890,5890,5890,0
20241127,202500,57643120,5890,5890,5890,5890,0
20241127,202400,57643120,5890,5890,5890,5890,0
20241127,202300,57643120,5890,5890,5890,5890,0
20241127,202200,57643120,5890,5890,5890,5890,0
20241127,202100,57643120,5890,5890,5890,5890,0
20241127,202000,57643120,5890,5890,5890,5890,0
20241127,201900,57643120,5890,5890,5890,5890,0
20241127,201800,57643120,5890,5890,5890,5890,0
20241127,201700,57643120,5890,5890,5890,5890,0
20241127,201600,57643120,5890,5890,5890,5890,0
20241127,201500,57643120,5890,5890,5890,5890,0
20241127,201400,57643120,5890,5890,5890,5890,0
20241127,201300,57643120,5890,5890,5890,5890,0
20241127,201200,57643120,5890,5890,5890,5890,0
20241127,201100,57643120,5890,5890,5890,5890,0
20241127,201000,57643120,5890,5890,5890,5890,0
20241127,200900,57643120,5890,5890,5890,5890,0
20241127,200800,57643120,5890,5890,5890,5890,0
20241127,200700,57643120,5890,5890,5890,5890,0
20241127,200600,57643120,5890,5890,5890,5890,0
20241127,200500,57643120,5890,5890,5890,5890,0
20241127,200400,57643120,5890,5890,5890,5890,0
20241127,200300,57643120,5890,5890,5890,5890,0
20241127,200200,57643120,5890,5890,5890,5890,470
20241127,200100,57643120,5890,5890,5890,5890,0
20241127,200000,57643120,5890,5890,5890,5890,0
20241127,195900,57643120,5890,5890,5890,5890,0
20241127,195800,57643120,5890,5890,5890,5890,0
20241127,195700,57643120,5890,5890,5890,5890,0
20241127,195600,57643120,5890,5890,5890,5890,0
20241127,195500,57643120,5890,5890,5890,5890,0
20241127,195400,57643120,5890,5890,5890,5890,0
20241127,195300,57643120,5890,5890,5890,5890,0
20241127,195200,57643120,5890,5890,5890,5890,0
20241127,195100,57643120,5890,5890,5890,5890,0
20241127,195000,57643120,5890,5890,5890,5890,0
20241127,194900,57643120,5890,5890,5890,5890,0
20241127,194800,57643120,5890,5890,5890,5890,0
20241127,194700,57643120,5890,5890,5890,5890,0
20241127,194600,57643120,5890,5890,5890,5890,0
20241127,194500,57643120,5890,5890,5890,5890,0
20241127,194400,57643120,5890,5890,5890,5890,0
20241127,194300,57643120,5890,5890,5890,5890,0
20241127,194200,57643120,5890,5890,5890,5890,0
20241127,194100,57643120,5890,5890,5890,5890,0
20241127,194000,57643120,5890,5890,5890,5890,0
20241127,193900,57643120,5890,5890,5890,5890,0
20241127,193800,57643120,5890,5890,5890,5890,0
20241127,193700,57643120,5890,5890,5890,5890,0
20241127,193600,57643120,5890,5890,5890,5890,0
20241127,193500,57643120,5890,5890,5890,5890,0
20241127,193400,57643120,5890,5890,5890,5890,0
20241127,193300,57643120,5890,5890,5890,5890,0
20241127,193200,57643120,5890,5890,5890,5890,470
20241127,193100,57643120,5890,5890,5890,5890,0
20241127,193000,57643120,5890,5890,5890,5890,0
20241127,192900,57643120,5890,5890,5890,5890,0
20241127,192800,57643120,5890,5890,5890,5890,0
20241127,192700,57643120,5890,5890,5890,5890,0
20241127,192600,57643120,5890,5890,5890,5890,0
20241127,192500,57643120,5890,5890,5890,5890,0
20241127,192400,57643120,5890,5890,5890,5890,0
20241127,192300,57643120,5890,5890,5890,5890,0
20241127,192200,57643120,5890,5890,5890,5890,0
20241127,192100,57643120,5890,5890,5890,5890,0
20241127,192000,57643120,5890,5890,5890,5890,0
20241127,191900,57643120,5890,5890,5890,5890,0
20241127,191800,57643120,5890,5890,5890,5890,0
20241127,191700,57643120,5890,5890,5890,5890,0
20241127,191600,57643120,5890,5890,5890,5890,0
20241127,191500,57643120,5890,5890,5890,5890,0
20241127,191400,57643120,5890,5890,5890,5890,0
20241127,191300,57643120,5890,5890,5890,5890,0
20241127,191200,57643120,5890,5890,5890,5890,0
20241127,191100,57643120,5890,5890,5890,5890,0
20241127,191000,57643120,5890,5890,5890,5890,0
20241127,190900,57643120,5890,5890,5890,5890,0
20241127,190800,57643120,5890,5890,5890,5890,0
20241127,190700,57643120,5890,5890,5890,5890,0
20241127,190600,57643120,5890,5890,5890,5890,0
20241127,190500,57643120,5890,5890,5890,5890,0
20241127,190400,57643120,5890,5890,5890,5890,0
20241127,190300,57643120,5890,5890,5890,5890,0
20241127,190200,57643120,5890,5890,5890,5890,470
20241127,190100,57643120,5890,5890,5890,5890,0
20241127,190000,57643120,5890,5890,5890,5890,0
20241127,185900,57643120,5890,5890,5890,5890,0
20241127,185800,57643120,5890,5890,5890,5890,0
20241127,185700,57643120,5890,5890,5890,5890,0
20241127,185600,57643120,5890,5890,5890,5890,0
20241127,185500,57643120,5890,5890,5890,5890,0
20241127,185400,57643120,5890,5890,5890,5890,0
20241127,185300,57643120,5890,5890,5890,5890,0
20241127,185200,57643120,5890,5890,5890,5890,0
20241127,185100,57643120,5890,5890,5890,5890,0
20241127,185000,57643120,5890,5890,5890,5890,0
20241127,184900,57643120,5890,5890,5890,5890,0
20241127,184800,57643120,5890,5890,5890,5890,0
20241127,184700,57643120,5890,5890,5890,5890,0
20241127,184600,57643120,5890,5890,5890,5890,0
20241127,184500,57643120,5890,5890,5890,5890,0
20241127,184400,57643120,5890,5890,5890,5890,0
20241127,184300,57643120,5890,5890,5890,5890,0
20241127,184200,57643120,5890,5890,5890,5890,0
20241127,184100,57643120,5890,5890,5890,5890,0
20241127,184000,57643120,5890,5890,5890,5890,0
20241127,183900,57643120,5890,5890,5890,5890,0
20241127,183800,57643120,5890,5890,5890,5890,0
20241127,183700,57643120,5890,5890,5890,5890,0
20241127,183600,57643120,5890,5890,5890,5890,0
20241127,183500,57643120,5890,5890,5890,5890,0
20241127,183400,57643120,5890,5890,5890,5890,0
20241127,183300,57643120,5890,5890,5890,5890,0
20241127,183200,57643120,5890,5890,5890,5890,470
20241127,183100,57643120,5890,5890,5890,5890,0
20241127,183000,57643120,5890,5890,5890,5890,0
20241127,182900,57643120,5890,5890,5890,5890,0
20241127,182800,57643120,5890,5890,5890,5890,0
20241127,182700,57643120,5890,5890,5890,5890,0
20241127,182600,57643120,5890,5890,5890,5890,0
20241127,182500,57643120,5890,5890,5890,5890,0
20241127,182400,57643120,5890,5890,5890,5890,0
20241127,182300,57643120,5890,5890,5890,5890,0
20241127,182200,57643120,5890,5890,5890,5890,0
20241127,182100,57643120,5890,5890,5890,5890,0
20241127,182000,57643120,5890,5890,5890,5890,0
20241127,181900,57643120,5890,5890,5890,5890,0
20241127,181800,57643120,5890,5890,5890,5890,0
20241127,181700,57643120,5890,5890,5890,5890,0
20241127,181600,57643120,5890,5890,5890,5890,0
20241127,181500,57643120,5890,5890,5890,5890,0
20241127,181400,57643120,5890,5890,5890,5890,0
20241127,181300,57643120,5890,5890,5890,5890,0
20241127,181200,57643120,5890,5890,5890,5890,0
20241127,181100,57643120,5890,5890,5890,5890,0
20241127,181000,57643120,5890,5890,5890,5890,0
20241127,180900,57643120,5890,5890,5890,5890,0
20241127,180800,57643120,5890,5890,5890,5890,0
20241127,180700,57643120,5890,5890,5890,5890,0
20241127,180600,57643120,5890,5890,5890,5890,0
20241127,180500,57643120,5890,5890,5890,5890,0
20241127,180400,57643120,5890,5890,5890,5890,0
20241127,180300,57643120,5890,5890,5890,5890,0
20241127,180200,57643120,5890,5890,5890,5890,470
20241127,180100,57643120,5890,5890,5890,5890,0
20241127,180000,57643120,5890,5890,5890,5890,0
20241127,175900,57643120,5890,5890,5890,5890,0
20241127,175800,57643120,5890,5890,5890,5890,0
20241127,175700,57643120,5890,5890,5890,5890,0
20241127,175600,57643120,5890,5890,5890,5890,0
20241127,175500,57643120,5890,5890,5890,5890,0
20241127,175400,57643120,5890,5890,5890,5890,0
20241127,175300,57643120,5890,5890,5890,5890,0
20241127,175200,57643120,5890,5890,5890,5890,0
20241127,175100,57643120,5890,5890,5890,5890,0
20241127,175000,57643120,5890,5890,5890,5890,0
20241127,174900,57643120,5890,5890,5890,5890,0
20241127,174800,57643120,5890,5890,5890,5890,0
20241127,174700,57643120,5890,5890,5890,5890,0
20241127,174600,57643120,5890,5890,5890,5890,0
20241127,174500,57643120,5890,5890,5890,5890,0
20241127,174400,57643120,5890,5890,5890,5890,0
20241127,174300,57643120,5890,5890,5890,5890,0
20241127,174200,57643120,5890,5890,5890,5890,0
20241127,174100,57643120,5890,5890,5890,5890,0
20241127,174000,57643120,5890,5890,5890,5890,0
20241127,173900,57643120,5890,5890,5890,5890,0
20241127,173800,57643120,5890,5890,5890,5890,0
20241127,173700,57643120,5890,5890,5890,5890,0
20241127,173600,57643120,5890,5890,5890,5890,0
20241127,173500,57643120,5890,5890,5890,5890,0
20241127,173400,57643120,5890,5890,5890,5890,0
20241127,173300,57643120,5890,5890,5890,5890,0
20241127,173200,57643120,5890,5890,5890,5890,470
20241127,173100,57643120,5890,5890,5890,5890,0
20241127,173000,57643120,5890,5890,5890,5890,0
20241127,172900,57643120,5890,5890,5890,5890,0
20241127,172800,57643120,5890,5890,5890,5890,0
20241127,172700,57643120,5890,5890,5890,5890,0
20241127,172600,57643120,5890,5890,5890,5890,0
20241127,172500,57643120,5890,5890,5890,5890,0
20241127,172400,57643120,5890,5890,5890,5890,0
20241127,172300,57643120,5890,5890,5890,5890,0
20241127,172200,57643120,5890,5890,5890,5890,0
20241127,172100,57643120,5890,5890,5890,5890,0
20241127,172000,57643120,5890,5890,5890,5890,0
20241127,171900,57643120,5890,5890,5890,5890,0
20241127,171800,57643120,5890,5890,5890,5890,0
20241127,171700,57643120,5890,5890,5890,5890,0
20241127,171600,57643120,5890,5890,5890,5890,0
20241127,171500,57643120,5890,5890,5890,5890,0
20241127,171400,57643120,5890,5890,5890,5890,0
20241127,171300,57643120,5890,5890,5890,5890,0
20241127,171200,57643120,5890,5890,5890,5890,0
20241127,171100,57643120,5890,5890,5890,5890,0
20241127,171000,57643120,5890,5890,5890,5890,0
20241127,170900,57643120,5890,5890,5890,5890,0
20241127,170800,57643120,5890,5890,5890,5890,0
20241127,170700,57643120,5890,5890,5890,5890,0
20241127,170600,57643120,5890,5890,5890,5890,0
20241127,170500,57643120,5890,5890,5890,5890,0
20241127,170400,57643120,5890,5890,5890,5890,0
20241127,170300,57643120,5890,5890,5890,5890,0
20241127,170200,57643120,5890,5890,5890,5890,470
20241127,170100,57643120,5890,5890,5890,5890,0
20241127,170000,57643120,5890,5890,5890,5890,0
20241127,165900,57643120,5890,5890,5890,5890,0
20241127,165800,57643120,5890,5890,5890,5890,0
20241127,165700,57643120,5890,5890,5890,5890,0
20241127,165600,57643120,5890,5890,5890,5890,0
20241127,165500,57643120,5890,5890,5890,5890,0
20241127,165400,57643120,5890,5890,5890,5890,0
20241127,165300,57643120,5890,5890,5890,5890,0
20241127,165200,57643120,5890,5890,5890,5890,0
20241127,165100,57643120,5890,5890,5890,5890,0
20241127,165000,57643120,5890,5890,5890,5890,0
20241127,164900,57643120,5890,5890,5890,5890,0
20241127,164800,57643120,5890,5890,5890,5890,0
20241127,164700,57643120,5890,5890,5890,5890,0
20241127,164600,57643120,5890,5890,5890,5890,0
20241127,164500,57643120,5890,5890,5890,5890,0
20241127,164400,57643120,5890,5890,5890,5890,0
20241127,164300,57643120,5890,5890,5890,5890,0
20241127,164200,57643120,5890,5890,5890,5890,0
20241127,164100,57643120,5890,5890,5890,5890,0
20241127,164000,57643120,5890,5890,5890,5890,0
20241127,163900,57643120,5890,5890,5890,5890,0
20241127,163800,57643120,5890,5890,5890,5890,0
20241127,163700,57643120,5890,5890,5890,5890,0
20241127,163600,57643120,5890,5890,5890,5890,0
20241127,163500,57643120,5890,5890,5890,5890,0
20241127,163400,57643120,5890,5890,5890,5890,0
20241127,163300,57643120,5890,5890,5890,5890,0
20241127,163200,57643120,5890,5890,5890,5890,470
20241127,163100,57643120,5890,5890,5890,5890,0
20241127,163000,57643120,5890,5890,5890,5890,0
20241127,162900,57643120,5890,5890,5890,5890,0
20241127,162800,57643120,5890,5890,5890,5890,0
20241127,162700,57643120,5890,5890,5890,5890,0
20241127,162600,57643120,5890,5890,5890,5890,0
20241127,162500,57643120,5890,5890,5890,5890,0
20241127,162400,57643120,5890,5890,5890,5890,0
20241127,162300,57643120,5890,5890,5890,5890,0
20241127,162200,57643120,5890,5890,5890,5890,0
20241127,162100,57643120,5890,5890,5890,5890,0
20241127,162000,57643120,5890,5890,5890,5890,0
20241127,161900,57643120,5890,5890,5890,5890,0
20241127,161800,57643120,5890,5890,5890,5890,0
20241127,161700,57643120,5890,5890,5890,5890,0
20241127,161600,57643120,5890,5890,5890,5890,0
20241127,161500,57643120,5890,5890,5890,5890,0
20241127,161400,57643120,5890,5890,5890,5890,0
20241127,161300,57643120,5890,5890,5890,5890,0
20241127,161200,57643120,5890,5890,5890,5890,0
20241127,161100,57643120,5890,5890,5890,5890,0
20241127,161000,57643120,5890,5890,5890,5890,0
20241127,160900,57643120,5890,5890,5890,5890,0
20241127,160800,57643120,5890,5890,5890,5890,0
20241127,160700,57643120,5890,5890,5890,5890,0
20241127,160600,57643120,5890,5890,5890,5890,0
20241127,160500,57643120,5890,5890,5890,5890,0
20241127,160400,57643120,5890,5890,5890,5890,0
20241127,160300,57643120,5890,5890,5890,5890,0
20241127,160200,57643120,5890,5890,5890,5890,470
20241127,160100,57643120,5890,5890,5890,5890,0
20241127,160000,57643120,5890,5890,5890,5890,0
20241127,155900,57643120,5890,5890,5890,5890,0
20241127,155800,57643120,5890,5890,5890,5890,0
20241127,155700,57643120,5890,5890,5890,5890,0
20241127,155600,57643120,5890,5890,5890,5890,0
20241127,155500,57643120,5890,5890,5890,5890,0
20241127,155400,57643120,5890,5890,5890,5890,0
20241127,155300,57643120,5890,5890,5890,5890,0
20241127,155200,57643120,5890,5890,5890,5890,0
20241127,155100,57643120,5890,5890,5890,5890,0
20241127,155000,57643120,5890,5890,5890,5890,0
20241127,154900,57643120,5890,5890,5890,5890,0
20241127,154800,57643120,5890,5890,5890,5890,0
20241127,154700,57643120,5890,5890,5890,5890,0
20241127,154600,57643120,5890,5890,5890,5890,0
20241127,154500,57643120,5890,5890,5890,5890,0
20241127,154400,57643120,5890,5890,5890,5890,0
20241127,154300,57643120,5890,5890,5890,5890,0
20241127,154200,57643120,5890,5890,5890,5890,0
20241127,154100,57643120,5890,5890,5890,5890,0
20241127,154000,57643120,5890,5890,5890,5890,0
20241127,153900,57643120,5890,5890,5890,5890,0
20241127,153800,57643120,5890,5890,5890,5890,0
20241127,153700,57643120,5890,5890,5890,5890,0
20241127,153600,57643120,5890,5890,5890,5890,0
20241127,153500,57643120,5890,5890,5890,5890,0
20241127,153400,57643120,5890,5890,5890,5890,0
20241127,153300,57643120,5890,5890,5890,5890,0
20241127,153200,57643120,5890,5890,5890,5890,470
20241127,153100,57643120,5890,5890,5890,5890,0
20241127,153000,57643120,5890,5890,5890,5890,470
20241127,152900,54874820,5900,5900,5900,5900,0
20241127,152800,54874820,5900,5900,5900,5900,0
20241127,152700,54874820,5900,5900,5900,5900,0
20241127,152600,54874820,5900,5900,5900,5900,0
20241127,152500,54874820,5900,5900,5900,5900,0
20241127,152400,54874820,5900,5900,5900,5900,0
20241127,152300,54874820,5900,5900,5900,5900,0
20241127,152200,54874820,5900,5900,5900,5900,0
20241127,152100,54874820,5900,5900,5900,5900,0
20241127,152000,54874820,5900,5900,5900,5900,0
20241127,151900,54874820,5900,5900,5900,5900,0
20241127,151800,54874820,5900,5900,5900,5900,0
20241127,151700,54874820,5900,5900,5900,5900,10
20241127,151600,54815820,5900,5900,5900,5900,1
20241127,151500,54809920,5910,5910,5910,5910,0
20241127,151400,54809920,5910,5910,5910,5910,0
20241127,151300,54809920,5910,5910,5910,5910,1
20241127,151200,54804010,5880,5880,5880,5880,0
20241127,151100,54804010,5880,5880,5880,5880,0
20241127,151000,54804010,5880,5880,5880,5880,819
20241127,150900,49988290,5890,5900,5900,5890,181
20241127,150800,48921690,5910,5910,5910,5910,0
20241127,150700,48921690,5910,5910,5910,5910,0
20241127,150600,48921690,5910,5910,5910,5910,120
20241127,150500,48212490,5920,5920,5920,5920,0
20241127,150400,48212490,5920,5920,5920,5920,0
20241127,150300,48212490,5920,5920,5920,5920,1
20241127,150200,48206570,5930,5930,5930,5930,1
20241127,150100,48200640,5920,5920,5920,5920,130
20241127,150000,47431040,5930,5930,5930,5930,10
20241127,145900,47371740,5930,5930,5930,5930,26
20241127,145800,47217560,5930,5930,5930,5930,0
20241127,145700,47217560,5930,5930,5930,5930,0
20241127,145600,47217560,5930,5930,5930,5930,16
20241127,145500,47122680,5930,5930,5930,5930,8
20241127,145400,47075240,5930,5930,5930,5930,0
20241127,145300,47075240,5930,5930,5930,5930,0
20241127,145200,47075240,5930,5930,5930,5930,0
20241127,145100,47075240,5930,5930,5930,5930,15
20241127,145000,46986290,5940,5940,5940,5940,0
20241127,144900,46986290,5940,5940,5940,5940,60
20241127,144800,46629890,5930,5930,5930,5930,0
20241127,144700,46629890,5930,5930,5930,5930,0
20241127,144600,46629890,5930,5930,5930,5930,0
20241127,144500,46629890,5930,5930,5930,5930,0
20241127,144400,46629890,5930,5930,5930,5930,0
20241127,144300,46629890,5930,5930,5930,5930,0
20241127,144200,46629890,5930,5930,5930,5930,0
20241127,144100,46629890,5930,5930,5930,5930,5
20241127,144000,46600240,5930,5930,5930,5930,0
20241127,143900,46600240,5930,5930,5930,5930,0
20241127,143800,46600240,5930,5930,5930,5930,0
20241127,143700,46600240,5930,5930,5930,5930,0
20241127,143600,46600240,5930,5930,5930,5930,205
20241127,143500,45384590,5930,5930,5930,5930,0
20241127,143400,45384590,5930,5930,5930,5930,0
20241127,143300,45384590,5930,5930,5930,5930,0
20241127,143200,45384590,5930,5930,5930,5930,0
20241127,143100,45384590,5930,5930,5930,5930,0
20241127,143000,45384590,5930,5930,5930,5930,36
20241127,142900,45171110,5920,5920,5920,5920,0
20241127,142800,45171110,5920,5920,5920,5920,0
20241127,142700,45171110,5920,5920,5920,5920,0
20241127,142600,45171110,5920,5920,5920,5920,0
20241127,142500,45171110,5920,5920,5920,5920,0
20241127,142400,45171110,5920,5920,5920,5920,0
20241127,142300,45171110,5920,5920,5920,5920,37
20241127,142200,44952070,5930,5930,5930,5930,0
20241127,142100,44952070,5930,5930,5930,5930,10
20241127,142000,44892770,5930,5930,5930,5930,0
20241127,141900,44892770,5930,5930,5930,5930,0
20241127,141800,44892770,5930,5920,5930,5920,10
20241127,141700,44833480,5910,5910,5910,5910,0
20241127,141600,44833480,5910,5910,5910,5910,0
20241127,141500,44833480,5910,5910,5910,5910,0
20241127,141400,44833480,5910,5910,5910,5910,100
20241127,141300,44242480,5930,5930,5930,5930,0
20241127,141200,44242480,5930,5930,5930,5930,0
20241127,141100,44242480,5930,5930,5930,5930,0
20241127,141000,44242480,5930,5930,5930,5930,1
20241127,140900,44236550,5930,5930,5930,5930,0
20241127,140800,44236550,5930,5930,5930,5930,8
20241127,140700,44189110,5930,5930,5930,5930,121
20241127,140600,43471580,5930,5930,5930,5930,8
20241127,140500,43424140,5920,5920,5920,5920,0
20241127,140400,43424140,5920,5920,5920,5920,5
20241127,140300,43394540,5920,5920,5920,5920,0
20241127,140200,43394540,5920,5920,5920,5920,0
20241127,140100,43394540,5920,5920,5920,5920,0
20241127,140000,43394540,5920,5920,5920,5920,0
20241127,135900,43394540,5920,5920,5920,5920,5
20241127,135800,43364940,5920,5920,5920,5920,0
20241127,135700,43364940,5920,5920,5920,5920,0
20241127,135600,43364940,5920,5920,5920,5920,0
20241127,135500,43364940,5920,5920,5920,5920,5
20241127,135400,43335340,5920,5920,5920,5920,0
20241127,135300,43335340,5920,5920,5920,5920,0
20241127,135200,43335340,5920,5920,5920,5920,5
20241127,135100,43305740,5920,5930,5930,5920,11
20241127,135000,43240520,5930,5930,5930,5930,10
20241127,134900,43181220,5930,5930,5930,5930,10
20241127,134800,43121920,5930,5930,5930,5930,2
20241127,134700,43110060,5930,5930,5930,5930,0
20241127,134600,43110060,5930,5930,5930,5930,0
20241127,134500,43110060,5930,5930,5930,5930,0
20241127,134400,43110060,5930,5930,5930,5930,0
20241127,134300,43110060,5930,5930,5930,5930,0
20241127,134200,43110060,5930,5930,5930,5930,0
20241127,134100,43110060,5930,5930,5930,5930,10
20241127,134000,43050760,5900,5900,5900,5900,0
20241127,133900,43050760,5900,5900,5900,5900,0
20241127,133800,43050760,5900,5900,5900,5900,0
20241127,133700,43050760,5900,5900,5900,5900,0
20241127,133600,43050760,5900,5900,5900,5900,0
20241127,133500,43050760,5900,5930,5930,5900,110
20241127,133400,42399990,5940,5940,5940,5940,0
20241127,133300,42399990,5940,5940,5940,5940,39
20241127,133200,42168330,5940,5940,5940,5940,50
20241127,133100,41871330,5940,5940,5940,5940,474
20241127,133000,39055770,5940,5940,5940,5940,310
20241127,132900,37214370,5940,5940,5940,5940,309
20241127,132800,35378910,5930,5930,5930,5930,0
20241127,132700,35378910,5930,5930,5930,5930,1
20241127,132600,35372980,5930,5930,5930,5930,0
20241127,132500,35372980,5930,5930,5930,5930,0
20241127,132400,35372980,5930,5930,5930,5930,0
20241127,132300,35372980,5930,5930,5930,5930,0
20241127,132200,35372980,5930,5930,5930,5930,0
20241127,132100,35372980,5930,5930,5930,5930,0
20241127,132000,35372980,5930,5930,5930,5930,0
20241127,131900,35372980,5930,5930,5930,5930,34
20241127,131800,35171360,5930,5930,5930,5930,140
20241127,131700,34341160,5920,5920,5920,5920,0
20241127,131600,34341160,5920,5920,5920,5920,50
20241127,131500,34045160,5920,5920,5920,5920,0
20241127,131400,34045160,5920,5920,5920,5920,0
20241127,131300,34045160,5920,5920,5920,5920,0
20241127,131200,34045160,5920,5920,5920,5920,0
20241127,131100,34045160,5920,5920,5920,5920,0
20241127,131000,34045160,5920,5920,5920,5920,348
20241127,130900,31985000,5910,5910,5910,5910,0
20241127,130800,31985000,5910,5910,5910,5910,0
20241127,130700,31985000,5910,5910,5910,5910,0
20241127,130600,31985000,5910,5910,5910,5910,0
20241127,130500,31985000,5910,5910,5910,5910,0
20241127,130400,31985000,5910,5910,5910,5910,0
20241127,130300,31985000,5910,5900,5910,5900,300
20241127,130200,30212100,5910,5910,5910,5910,0
20241127,130100,30212100,5910,5910,5910,5910,2
20241127,130000,30200280,5910,5910,5910,5910,0
20241127,125900,30200280,5910,5900,5910,5900,2
20241127,125800,30188470,5870,5870,5870,5870,0
20241127,125700,30188470,5870,5870,5870,5870,0
20241127,125600,30188470,5870,5870,5870,5870,0
20241127,125500,30188470,5870,5870,5870,5870,0
20241127,125400,30188470,5870,5870,5870,5870,0
20241127,125300,30188470,5870,5870,5870,5870,0
20241127,125200,30188470,5870,5870,5870,5870,0
20241127,125100,30188470,5870,5870,5870,5870,2
20241127,125000,30176730,5900,5900,5900,5900,0
20241127,124900,30176730,5900,5900,5900,5900,0
20241127,124800,30176730,5900,5900,5900,5900,0
20241127,124700,30176730,5900,5900,5900,5900,0
20241127,124600,30176730,5900,5900,5900,5900,0
20241127,124500,30176730,5900,5900,5900,5900,0
20241127,124400,30176730,5900,5900,5900,5900,0
20241127,124300,30176730,5900,5900,5900,5900,0
20241127,124200,30176730,5900,5900,5900,5900,0
20241127,124100,30176730,5900,5890,5900,5890,363
20241127,124000,28035040,5900,5900,5900,5900,0
20241127,123900,28035040,5900,5900,5900,5900,0
20241127,123800,28035040,5900,5900,5900,5900,0
20241127,123700,28035040,5900,5900,5900,5900,200
20241127,123600,26855040,5910,5910,5910,5910,0
20241127,123500,26855040,5910,5910,5910,5910,0
20241127,123400,26855040,5910,5910,5910,5910,0
20241127,123300,26855040,5910,5910,5910,5910,0
20241127,123200,26855040,5910,5910,5910,5910,0
20241127,123100,26855040,5910,5910,5910,5910,0
20241127,123000,26855040,5910,5860,5910,5850,177
20241127,122900,25818420,5860,5880,5880,5860,249
20241127,122800,24358480,5880,5880,5880,5880,377
20241127,122700,22141720,5930,5930,5930,5930,0
20241127,122600,22141720,5930,5930,5930,5930,0
20241127,122500,22141720,5930,5930,5930,5930,0
20241127,122400,22141720,5930,5930,5930,5930,1
20241127,122300,22135790,5880,5880,5880,5880,0
20241127,122200,22135790,5880,5880,5880,5880,0
20241127,122100,22135790,5880,5880,5880,5880,0
20241127,122000,22135790,5880,5880,5880,5880,0
20241127,121900,22135790,5880,5900,5900,5880,55
20241127,121800,21812210,5920,5920,5920,5920,0
20241127,121700,21812210,5920,5920,5920,5920,0
20241127,121600,21812210,5920,5920,5920,5920,0
20241127,121500,21812210,5920,5920,5920,5920,0
20241127,121400,21812210,5920,5920,5920,5920,0
20241127,121300,21812210,5920,5920,5920,5920,0
20241127,121200,21812210,5920,5920,5920,5920,0
20241127,121100,21812210,5920,5920,5920,5920,0
20241127,121000,21812210,5920,5920,5920,5920,11
20241127,120900,21747090,5920,5920,5920,5920,0
20241127,120800,21747090,5920,5880,5920,5880,7
20241127,120700,21705810,5890,5890,5890,5890,0
20241127,120600,21705810,5890,5890,5890,5890,0
20241127,120500,21705810,5890,5890,5890,5890,0
20241127,120400,21705810,5890,5890,5890,5890,300
20241127,120300,19938810,5890,5890,5890,5890,0
20241127,120200,19938810,5890,5890,5890,5890,7
20241127,120100,19897580,5900,5900,5900,5900,43
20241127,120000,19643880,5940,5940,5940,5940,0
20241127,115900,19643880,5940,5940,5940,5940,0
20241127,115800,19643880,5940,5940,5940,5940,20
20241127,115700,19525080,5910,5910,5910,5910,1
20241127,115600,19519170,5930,5930,5930,5930,0
20241127,115500,19519170,5930,5930,5930,5930,0
20241127,115400,19519170,5930,5930,5930,5930,0
20241127,115300,19519170,5930,5920,5930,5920,430
20241127,115200,16969280,5930,5930,5930,5930,0
20241127,115100,16969280,5930,5930,5930,5930,0
20241127,115000,16969280,5930,5930,5930,5930,0
20241127,114900,16969280,5930,5930,5930,5930,0
20241127,114800,16969280,5930,5930,5930,5930,0
20241127,114700,16969280,5930,5930,5930,5930,1
20241127,114600,16963350,5910,5910,5910,5910,0
20241127,114500,16963350,5910,5910,5910,5910,0
20241127,114400,16963350,5910,5910,5910,5910,0
20241127,114300,16963350,5910,5910,5910,5910,0
20241127,114200,16963350,5910,5910,5910,5910,0
20241127,114100,16963350,5910,5910,5910,5910,0
20241127,114000,16963350,5910,5910,5910,5910,0
20241127,113900,16963350,5910,5910,5910,5910,0
20241127,113800,16963350,5910,5910,5910,5910,0
20241127,113700,16963350,5910,5910,5910,5910,0
20241127,113600,16963350,5910,5910,5910,5910,0
20241127,113500,16963350,5910,5910,5910,5910,0
20241127,113400,16963350,5910,5910,5910,5910,0
20241127,113300,16963350,5910,5910,5910,5910,0
20241127,113200,16963350,5910,5910,5910,5910,9
20241127,113100,16910160,5920,5920,5920,5920,0
20241127,113000,16910160,5920,5920,5920,5920,10
20241127,112900,16850960,5940,5940,5940,5940,0
20241127,112800,16850960,5940,5940,5940,5940,0
20241127,112700,16850960,5940,5940,5940,5940,0
20241127,112600,16850960,5940,5940,5940,5940,0
20241127,112500,16850960,5940,5940,5940,5940,0
20241127,112400,16850960,5940,5940,5940,5940,8
20241127,112300,16803440,5930,5930,5930,5930,10
20241127,112200,16744140,5930,5930,5930,5930,0
20241127,112100,16744140,5930,5930,5930,5930,0
20241127,112000,16744140,5930,5930,5930,5930,0
20241127,111900,16744140,5930,5930,5930,5930,0
20241127,111800,16744140,5930,5930,5930,5930,0
20241127,111700,16744140,5930,5930,5930,5930,0
20241127,111600,16744140,5930,5930,5930,5930,0
20241127,111500,16744140,5930,5930,5930,5930,0
20241127,111400,16744140,5930,5930,5930,5930,0
20241127,111300,16744140,5930,5930,5930,5930,0
20241127,111200,16744140,5930,5930,5930,5930,0
20241127,111100,16744140,5930,5930,5930,5930,0
20241127,111000,16744140,5930,5930,5930,5930,0
20241127,110900,16744140,5930,5930,5930,5930,40
20241127,110800,16506940,5940,5940,5940,5940,2
20241127,110700,16495060,5930,5930,5930,5930,21
20241127,110600,16370530,5930,5930,5930,5930,0
20241127,110500,16370530,5930,5930,5930,5930,0
20241127,110400,16370530,5930,5930,5930,5930,0
20241127,110300,16370530,5930,5930,5930,5930,0
20241127,110200,16370530,5930,5910,5930,5910,100
20241127,110100,15778390,5910,5910,5910,5910,0
20241127,110000,15778390,5910,5910,5910,5910,0
20241127,105900,15778390,5910,5910,5910,5910,0
20241127,105800,15778390,5910,5910,5910,5910,0
20241127,105700,15778390,5910,5910,5910,5910,0
20241127,105600,15778390,5910,5910,5910,5910,0
20241127,105500,15778390,5910,5910,5910,5910,0
20241127,105400,15778390,5910,5910,5910,5910,0
20241127,105300,15778390,5910,5910,5910,5910,0
20241127,105200,15778390,5910,5910,5910,5910,90
20241127,105100,15246490,5910,5910,5910,5910,0
20241127,105000,15246490,5910,5910,5910,5910,0
20241127,104900,15246490,5910,5910,5910,5910,0
20241127,104800,15246490,5910,5910,5910,5910,0
20241127,104700,15246490,5910,5910,5910,5910,59
20241127,104600,14897800,5880,5880,5880,5880,1
20241127,104500,14891920,5910,5910,5910,5910,59
20241127,104400,14543230,5910,5910,5910,5910,0
20241127,104300,14543230,5910,5910,5910,5910,0
20241127,104200,14543230,5910,5910,5910,5910,0
20241127,104100,14543230,5910,5910,5910,5910,0
20241127,104000,14543230,5910,5910,5910,5910,0
20241127,103900,14543230,5910,5910,5910,5910,0
20241127,103800,14543230,5910,5910,5910,5910,0
20241127,103700,14543230,5910,5910,5910,5910,1
20241127,103600,14537320,5910,5910,5910,5910,0
20241127,103500,14537320,5910,5910,5910,5910,6
20241127,103400,14501860,5910,5910,5910,5910,0
20241127,103300,14501860,5910,5910,5910,5910,0
20241127,103200,14501860,5910,5910,5910,5910,0
20241127,103100,14501860,5910,5910,5910,5910,11
20241127,103000,14436850,5910,5910,5910,5910,0
20241127,102900,14436850,5910,5910,5910,5910,0
20241127,102800,14436850,5910,5910,5910,5910,7
20241127,102700,14395480,5910,5910,5910,5910,25
20241127,102600,14247730,5900,5900,5900,5900,0
20241127,102500,14247730,5900,5900,5900,5900,0
20241127,102400,14247730,5900,5900,5900,5900,0
20241127,102300,14247730,5900,5900,5900,5900,169
20241127,102200,13250630,5900,5900,5900,5900,0
20241127,102100,13250630,5900,5900,5900,5900,2
20241127,102000,13238830,5880,5880,5880,5880,0
20241127,101900,13238830,5880,5880,5880,5880,0
20241127,101800,13238830,5880,5880,5880,5880,0
20241127,101700,13238830,5880,5880,5880,5880,0
20241127,101600,13238830,5880,5880,5880,5880,0
20241127,101500,13238830,5880,5880,5880,5880,0
20241127,101400,13238830,5880,5880,5880,5880,35
20241127,101300,13033030,5900,5900,5900,5900,0
20241127,101200,13033030,5900,5900,5900,5900,29
20241127,101100,12861930,5890,5890,5890,5890,0
20241127,101000,12861930,5890,5890,5890,5890,0
20241127,100900,12861930,5890,5890,5890,5890,0
20241127,100800,12861930,5890,5890,5890,5890,198
20241127,100700,11695710,5880,5880,5880,5880,0
20241127,100600,11695710,5880,5890,5890,5880,68
20241127,100500,11295850,5890,5890,5890,5890,300
20241127,100400,9528850,5900,5900,5900,5900,1
20241127,100300,9522950,5900,5900,5900,5900,0
20241127,100200,9522950,5900,5900,5900,5900,2
20241127,100100,9511150,5900,5900,5900,5900,0
20241127,100000,9511150,5900,5900,5900,5900,0
20241127,095900,9511150,5900,5900,5900,5900,10
20241127,095800,9452150,5890,5890,5890,5890,0
20241127,095700,9452150,5890,5890,5890,5890,10
20241127,095600,9393250,5900,5900,5900,5900,10
20241127,095500,9334250,5900,5900,5900,5900,0
20241127,095400,9334250,5900,5900,5900,5900,0
20241127,095300,9334250,5900,5900,5900,5900,0
20241127,095200,9334250,5900,5900,5900,5900,12
20241127,095100,9263450,5880,5880,5880,5880,0
20241127,095000,9263450,5880,5880,5880,5880,0
20241127,094900,9263450,5880,5880,5880,5880,0
20241127,094800,9263450,5880,5890,5890,5880,50
20241127,094700,8969390,5900,5900,5900,5900,2
20241127,094600,8957590,5900,5900,5900,5900,5
20241127,094500,8928090,5900,5900,5900,5900,0
20241127,094400,8928090,5900,5900,5900,5900,0
20241127,094300,8928090,5900,5900,5900,5900,15
20241127,094200,8839590,5900,5900,5900,5890,43
20241127,094100,8585990,5890,5890,5890,5890,0
20241127,094000,8585990,5890,5900,5900,5890,11
20241127,093900,8521100,5900,5900,5900,5900,0
20241127,093800,8521100,5900,5900,5900,5900,16
20241127,093700,8426700,5880,5880,5880,5880,0
20241127,093600,8426700,5880,5880,5880,5880,0
20241127,093500,8426700,5880,5880,5880,5880,84
20241127,093400,7932780,5880,5890,5890,5880,153
20241127,093300,7032650,5910,5920,5920,5910,201
20241127,093200,5844630,5920,5920,5920,5920,2
20241127,093100,5832790,5910,5920,5920,5910,63
20241127,093000,5460210,5910,5910,5910,5910,73
20241127,092900,5028780,5880,5880,5880,5880,0
20241127,092800,5028780,5880,5880,5880,5880,0
20241127,092700,5028780,5880,5870,5880,5870,303
20241127,092600,3247170,5870,5870,5870,5870,7
20241127,092500,3206080,5860,5860,5860,5860,0
20241127,092400,3206080,5860,5860,5860,5860,0
20241127,092300,3206080,5860,5860,5860,5860,0
20241127,092200,3206080,5860,5860,5860,5860,0
20241127,092100,3206080,5860,5860,5860,5860,30
20241127,092000,3030280,5860,5860,5860,5860,0
20241127,091900,3030280,5860,5860,5860,5860,20
20241127,091800,2913080,5860,5860,5860,5860,30
20241127,091700,2737280,5860,5860,5860,5860,0
20241127,091600,2737280,5860,5910,5910,5860,53
20241127,091500,2426360,5880,5880,5880,5880,0
20241127,091400,2426360,5880,5880,5880,5880,0
20241127,091300,2426360,5880,5880,5880,5880,1
20241127,091200,2420480,5860,5890,5890,5860,100
20241127,091100,1834080,5890,5900,5900,5890,40
20241127,091000,1598280,5900,5890,5900,5860,110
20241127,090900,952250,5890,5890,5890,5890,14
20241127,090800,869790,5920,5920,5920,5920,0
20241127,090700,869790,5920,5920,5920,5920,100
20241127,090600,277790,5920,5930,5930,5920,11
20241127,090500,212570,5930,5930,5930,5930,1
20241127,090400,206640,5930,5930,5930,5930,1
20241127,090300,200710,5920,5920,5920,5920,0
20241127,090200,200710,5920,5920,5920,5920,0
20241127,090100,200710,5920,5890,5920,5890,18
20241127,090000,94240,5890,5890,5890,5890,16