KissMeData/036620/min/candle-20241127.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241127,192500,949676810,2980,2980,2980,2980,6394
20241127,192400,949676810,2980,2980,2980,2980,0
20241127,192300,949676810,2980,2980,2980,2980,0
20241127,192200,949676810,2980,2980,2980,2980,0
20241127,192100,949676810,2980,2980,2980,2980,0
20241127,192000,949676810,2980,2980,2980,2980,0
20241127,191900,949676810,2980,2980,2980,2980,0
20241127,191800,949676810,2980,2980,2980,2980,0
20241127,191700,949676810,2980,2980,2980,2980,0
20241127,191600,949676810,2980,2980,2980,2980,0
20241127,191500,949676810,2980,2980,2980,2980,0
20241127,191400,949676810,2980,2980,2980,2980,0
20241127,191300,949676810,2980,2980,2980,2980,0
20241127,191200,949676810,2980,2980,2980,2980,0
20241127,191100,949676810,2980,2980,2980,2980,0
20241127,191000,949676810,2980,2980,2980,2980,0
20241127,190900,949676810,2980,2980,2980,2980,0
20241127,190800,949676810,2980,2980,2980,2980,0
20241127,190700,949676810,2980,2980,2980,2980,0
20241127,190600,949676810,2980,2980,2980,2980,0
20241127,190500,949676810,2980,2980,2980,2980,0
20241127,190400,949676810,2980,2980,2980,2980,0
20241127,190300,949676810,2980,2980,2980,2980,0
20241127,190200,949676810,2980,2980,2980,2980,0
20241127,190100,949676810,2980,2980,2980,2980,0
20241127,190000,949676810,2980,2980,2980,2980,0
20241127,185900,949676810,2980,2980,2980,2980,0
20241127,185800,949676810,2980,2980,2980,2980,0
20241127,185700,949676810,2980,2980,2980,2980,0
20241127,185600,949676810,2980,2980,2980,2980,0
20241127,185500,949676810,2980,2980,2980,2980,6394
20241127,185400,949676810,2980,2980,2980,2980,0
20241127,185300,949676810,2980,2980,2980,2980,0
20241127,185200,949676810,2980,2980,2980,2980,0
20241127,185100,949676810,2980,2980,2980,2980,0
20241127,185000,949676810,2980,2980,2980,2980,0
20241127,184900,949676810,2980,2980,2980,2980,0
20241127,184800,949676810,2980,2980,2980,2980,0
20241127,184700,949676810,2980,2980,2980,2980,0
20241127,184600,949676810,2980,2980,2980,2980,0
20241127,184500,949676810,2980,2980,2980,2980,0
20241127,184400,949676810,2980,2980,2980,2980,0
20241127,184300,949676810,2980,2980,2980,2980,0
20241127,184200,949676810,2980,2980,2980,2980,0
20241127,184100,949676810,2980,2980,2980,2980,0
20241127,184000,949676810,2980,2980,2980,2980,0
20241127,183900,949676810,2980,2980,2980,2980,0
20241127,183800,949676810,2980,2980,2980,2980,0
20241127,183700,949676810,2980,2980,2980,2980,0
20241127,183600,949676810,2980,2980,2980,2980,0
20241127,183500,949676810,2980,2980,2980,2980,0
20241127,183400,949676810,2980,2980,2980,2980,0
20241127,183300,949676810,2980,2980,2980,2980,0
20241127,183200,949676810,2980,2980,2980,2980,0
20241127,183100,949676810,2980,2980,2980,2980,0
20241127,183000,949676810,2980,2980,2980,2980,0
20241127,182900,949676810,2980,2980,2980,2980,0
20241127,182800,949676810,2980,2980,2980,2980,0
20241127,182700,949676810,2980,2980,2980,2980,0
20241127,182600,949676810,2980,2980,2980,2980,0
20241127,182500,949676810,2980,2980,2980,2980,6394
20241127,182400,949676810,2980,2980,2980,2980,0
20241127,182300,949676810,2980,2980,2980,2980,0
20241127,182200,949676810,2980,2980,2980,2980,0
20241127,182100,949676810,2980,2980,2980,2980,0
20241127,182000,949676810,2980,2980,2980,2980,0
20241127,181900,949676810,2980,2980,2980,2980,0
20241127,181800,949676810,2980,2980,2980,2980,0
20241127,181700,949676810,2980,2980,2980,2980,0
20241127,181600,949676810,2980,2980,2980,2980,0
20241127,181500,949676810,2980,2980,2980,2980,0
20241127,181400,949676810,2980,2980,2980,2980,0
20241127,181300,949676810,2980,2980,2980,2980,0
20241127,181200,949676810,2980,2980,2980,2980,0
20241127,181100,949676810,2980,2980,2980,2980,0
20241127,181000,949676810,2980,2980,2980,2980,0
20241127,180900,949676810,2980,2980,2980,2980,0
20241127,180800,949676810,2980,2980,2980,2980,0
20241127,180700,949676810,2980,2980,2980,2980,0
20241127,180600,949676810,2980,2980,2980,2980,0
20241127,180500,949676810,2980,2980,2980,2980,0
20241127,180400,949676810,2980,2980,2980,2980,0
20241127,180300,949676810,2980,2980,2980,2980,0
20241127,180200,949676810,2980,2980,2980,2980,0
20241127,180100,949676810,2980,2980,2980,2980,0
20241127,180000,949676810,2980,2980,2980,2980,0
20241127,175900,949676810,2980,2980,2980,2980,0
20241127,175800,949676810,2980,2980,2980,2980,0
20241127,175700,949676810,2980,2980,2980,2980,0
20241127,175600,949676810,2980,2980,2980,2980,0
20241127,175500,949676810,2980,2980,2980,2980,6394
20241127,175400,949676810,2980,2980,2980,2980,0
20241127,175300,949676810,2980,2980,2980,2980,0
20241127,175200,949676810,2980,2980,2980,2980,0
20241127,175100,949676810,2980,2980,2980,2980,0
20241127,175000,949676810,2980,2980,2980,2980,0
20241127,174900,949676810,2980,2980,2980,2980,0
20241127,174800,949676810,2980,2980,2980,2980,0
20241127,174700,949676810,2980,2980,2980,2980,0
20241127,174600,949676810,2980,2980,2980,2980,0
20241127,174500,949676810,2980,2980,2980,2980,0
20241127,174400,949676810,2980,2980,2980,2980,0
20241127,174300,949676810,2980,2980,2980,2980,0
20241127,174200,949676810,2980,2980,2980,2980,0
20241127,174100,949676810,2980,2980,2980,2980,0
20241127,174000,949676810,2980,2980,2980,2980,0
20241127,173900,949676810,2980,2980,2980,2980,0
20241127,173800,949676810,2980,2980,2980,2980,0
20241127,173700,949676810,2980,2980,2980,2980,0
20241127,173600,949676810,2980,2980,2980,2980,0
20241127,173500,949676810,2980,2980,2980,2980,0
20241127,173400,949676810,2980,2980,2980,2980,0
20241127,173300,949676810,2980,2980,2980,2980,0
20241127,173200,949676810,2980,2980,2980,2980,0
20241127,173100,949676810,2980,2980,2980,2980,0
20241127,173000,949676810,2980,2980,2980,2980,0
20241127,172900,949676810,2980,2980,2980,2980,0
20241127,172800,949676810,2980,2980,2980,2980,0
20241127,172700,949676810,2980,2980,2980,2980,0
20241127,172600,949676810,2980,2980,2980,2980,0
20241127,172500,949676810,2980,2980,2980,2980,6394
20241127,172400,949676810,2980,2980,2980,2980,0
20241127,172300,949676810,2980,2980,2980,2980,0
20241127,172200,949676810,2980,2980,2980,2980,0
20241127,172100,949676810,2980,2980,2980,2980,0
20241127,172000,949676810,2980,2980,2980,2980,0
20241127,171900,949676810,2980,2980,2980,2980,0
20241127,171800,949676810,2980,2980,2980,2980,0
20241127,171700,949676810,2980,2980,2980,2980,0
20241127,171600,949676810,2980,2980,2980,2980,0
20241127,171500,949676810,2980,2980,2980,2980,0
20241127,171400,949676810,2980,2980,2980,2980,0
20241127,171300,949676810,2980,2980,2980,2980,0
20241127,171200,949676810,2980,2980,2980,2980,0
20241127,171100,949676810,2980,2980,2980,2980,0
20241127,171000,949676810,2980,2980,2980,2980,0
20241127,170900,949676810,2980,2980,2980,2980,0
20241127,170800,949676810,2980,2980,2980,2980,0
20241127,170700,949676810,2980,2980,2980,2980,0
20241127,170600,949676810,2980,2980,2980,2980,0
20241127,170500,949676810,2980,2980,2980,2980,0
20241127,170400,949676810,2980,2980,2980,2980,0
20241127,170300,949676810,2980,2980,2980,2980,0
20241127,170200,949676810,2980,2980,2980,2980,0
20241127,170100,949676810,2980,2980,2980,2980,0
20241127,170000,949676810,2980,2980,2980,2980,0
20241127,165900,949676810,2980,2980,2980,2980,0
20241127,165800,949676810,2980,2980,2980,2980,0
20241127,165700,949676810,2980,2980,2980,2980,0
20241127,165600,949676810,2980,2980,2980,2980,0
20241127,165500,949676810,2980,2980,2980,2980,6394
20241127,165400,949676810,2980,2980,2980,2980,0
20241127,165300,949676810,2980,2980,2980,2980,0
20241127,165200,949676810,2980,2980,2980,2980,0
20241127,165100,949676810,2980,2980,2980,2980,0
20241127,165000,949676810,2980,2980,2980,2980,0
20241127,164900,949676810,2980,2980,2980,2980,0
20241127,164800,949676810,2980,2980,2980,2980,0
20241127,164700,949676810,2980,2980,2980,2980,0
20241127,164600,949676810,2980,2980,2980,2980,0
20241127,164500,949676810,2980,2980,2980,2980,0
20241127,164400,949676810,2980,2980,2980,2980,0
20241127,164300,949676810,2980,2980,2980,2980,0
20241127,164200,949676810,2980,2980,2980,2980,0
20241127,164100,949676810,2980,2980,2980,2980,0
20241127,164000,949676810,2980,2980,2980,2980,0
20241127,163900,949676810,2980,2980,2980,2980,0
20241127,163800,949676810,2980,2980,2980,2980,0
20241127,163700,949676810,2980,2980,2980,2980,0
20241127,163600,949676810,2980,2980,2980,2980,0
20241127,163500,949676810,2980,2980,2980,2980,0
20241127,163400,949676810,2980,2980,2980,2980,0
20241127,163300,949676810,2980,2980,2980,2980,0
20241127,163200,949676810,2980,2980,2980,2980,0
20241127,163100,949676810,2980,2980,2980,2980,0
20241127,163000,949676810,2980,2980,2980,2980,0
20241127,162900,949676810,2980,2980,2980,2980,0
20241127,162800,949676810,2980,2980,2980,2980,0
20241127,162700,949676810,2980,2980,2980,2980,0
20241127,162600,949676810,2980,2980,2980,2980,0
20241127,162500,949676810,2980,2980,2980,2980,6394
20241127,162400,949676810,2980,2980,2980,2980,0
20241127,162300,949676810,2980,2980,2980,2980,0
20241127,162200,949676810,2980,2980,2980,2980,0
20241127,162100,949676810,2980,2980,2980,2980,0
20241127,162000,949676810,2980,2980,2980,2980,0
20241127,161900,949676810,2980,2980,2980,2980,0
20241127,161800,949676810,2980,2980,2980,2980,0
20241127,161700,949676810,2980,2980,2980,2980,0
20241127,161600,949676810,2980,2980,2980,2980,0
20241127,161500,949676810,2980,2980,2980,2980,0
20241127,161400,949676810,2980,2980,2980,2980,0
20241127,161300,949676810,2980,2980,2980,2980,0
20241127,161200,949676810,2980,2980,2980,2980,0
20241127,161100,949676810,2980,2980,2980,2980,0
20241127,161000,949676810,2980,2980,2980,2980,0
20241127,160900,949676810,2980,2980,2980,2980,0
20241127,160800,949676810,2980,2980,2980,2980,0
20241127,160700,949676810,2980,2980,2980,2980,0
20241127,160600,949676810,2980,2980,2980,2980,0
20241127,160500,949676810,2980,2980,2980,2980,0
20241127,160400,949676810,2980,2980,2980,2980,0
20241127,160300,949676810,2980,2980,2980,2980,0
20241127,160200,949676810,2980,2980,2980,2980,0
20241127,160100,949676810,2980,2980,2980,2980,0
20241127,160000,949676810,2980,2980,2980,2980,0
20241127,155900,949676810,2980,2980,2980,2980,0
20241127,155800,949676810,2980,2980,2980,2980,0
20241127,155700,949676810,2980,2980,2980,2980,0
20241127,155600,949676810,2980,2980,2980,2980,0
20241127,155500,949676810,2980,2980,2980,2980,6394
20241127,155400,949676810,2980,2980,2980,2980,0
20241127,155300,949676810,2980,2980,2980,2980,0
20241127,155200,949676810,2980,2980,2980,2980,0
20241127,155100,949676810,2980,2980,2980,2980,0
20241127,155000,949676810,2980,2980,2980,2980,0
20241127,154900,949676810,2980,2980,2980,2980,0
20241127,154800,949676810,2980,2980,2980,2980,0
20241127,154700,949676810,2980,2980,2980,2980,0
20241127,154600,949676810,2980,2980,2980,2980,0
20241127,154500,949676810,2980,2980,2980,2980,0
20241127,154400,949676810,2980,2980,2980,2980,0
20241127,154300,949676810,2980,2980,2980,2980,0
20241127,154200,949676810,2980,2980,2980,2980,0
20241127,154100,949676810,2980,2980,2980,2980,0
20241127,154000,949676810,2980,2980,2980,2980,0
20241127,153900,949676810,2980,2980,2980,2980,0
20241127,153800,949676810,2980,2980,2980,2980,0
20241127,153700,949676810,2980,2980,2980,2980,0
20241127,153600,949676810,2980,2980,2980,2980,0
20241127,153500,949676810,2980,2980,2980,2980,0
20241127,153400,949676810,2980,2980,2980,2980,0
20241127,153300,949676810,2980,2980,2980,2980,0
20241127,153200,949676810,2980,2980,2980,2980,0
20241127,153100,949676810,2980,2980,2980,2980,0
20241127,153000,949676810,2980,2980,2980,2980,6394
20241127,152900,930622690,2975,2975,2975,2975,0
20241127,152800,930622690,2975,2975,2975,2975,0
20241127,152700,930622690,2975,2975,2975,2975,0
20241127,152600,930622690,2975,2975,2975,2975,0
20241127,152500,930622690,2975,2975,2975,2975,0
20241127,152400,930622690,2975,2975,2975,2975,0
20241127,152300,930622690,2975,2975,2975,2975,0
20241127,152200,930622690,2975,2975,2975,2975,0
20241127,152100,930622690,2975,2975,2975,2975,0
20241127,152000,930622690,2975,2975,2975,2975,0
20241127,151900,930622690,2975,2975,2980,2975,8483
20241127,151800,905385660,2975,2975,2975,2975,596
20241127,151700,903612560,2970,2970,2975,2970,202
20241127,151600,903012355,2970,2965,2970,2965,759
20241127,151500,900758225,2970,2965,2970,2965,120
20241127,151400,900402125,2970,2965,2970,2965,411
20241127,151300,899183280,2965,2965,2970,2965,313
20241127,151200,898253980,2970,2970,2970,2965,230
20241127,151100,897571165,2965,2965,2965,2965,7
20241127,151000,897550410,2970,2965,2970,2965,968
20241127,150900,894677990,2965,2970,2970,2965,574
20241127,150800,892976030,2970,2965,2970,2965,94
20241127,150700,892697140,2965,2965,2965,2965,528
20241127,150600,891131620,2965,2970,2970,2965,143
20241127,150500,890707225,2970,2965,2970,2965,324
20241127,150400,889746265,2965,2965,2965,2965,64
20241127,150300,889556505,2965,2965,2965,2965,63
20241127,150200,889369710,2970,2965,2970,2965,118
20241127,150100,889019510,2965,2965,2965,2965,1632
20241127,150000,884180630,2955,2955,2955,2955,9
20241127,145900,884154035,2955,2955,2965,2955,592
20241127,145800,882401275,2960,2955,2960,2955,459
20241127,145700,881043755,2960,2955,2960,2955,444
20241127,145600,879730190,2965,2960,2965,2960,133
20241127,145500,879336115,2960,2970,2970,2960,1529
20241127,145400,874803235,2965,2970,2970,2965,525
20241127,145300,873245850,2970,2970,2970,2965,556
20241127,145200,871596055,2965,2965,2970,2965,768
20241127,145100,869318015,2970,2970,2970,2965,443
20241127,145000,868003365,2970,2970,2970,2965,269
20241127,144900,867204590,2970,2970,2970,2965,287
20241127,144800,866352505,2970,2970,2970,2965,219
20241127,144700,865702390,2965,2975,2975,2965,308
20241127,144600,864787710,2975,2980,2980,2975,1304
20241127,144500,860907970,2980,2980,2980,2975,976
20241127,144400,858003120,2980,2975,2980,2970,444
20241127,144300,856681815,2970,2975,2975,2970,259
20241127,144200,855911565,2975,2975,2975,2970,415
20241127,144100,854677065,2975,2975,2975,2970,240
20241127,144000,853963235,2975,2970,2975,2965,644
20241127,143900,852050245,2975,2975,2980,2970,343
20241127,143800,851030320,2975,2980,2980,2975,267
20241127,143700,850235055,2980,2980,2980,2975,232
20241127,143600,849543775,2980,2980,2980,2975,255
20241127,143500,848783915,2980,2980,2980,2975,572
20241127,143400,847079390,2975,2970,2975,2970,7691
20241127,143300,824235455,2965,2970,2970,2965,728
20241127,143200,822076085,2970,2970,2970,2965,249
20241127,143100,821336590,2965,2970,2975,2965,310
20241127,143000,820416045,2970,2975,2975,2970,417
20241127,142900,819176945,2970,2970,2975,2970,580
20241127,142800,817453125,2975,2975,2975,2970,464
20241127,142700,816073810,2975,2975,2975,2970,213
20241127,142600,815440175,2975,2975,2975,2970,254
20241127,142500,814684560,2970,2970,2975,2960,1309
20241127,142400,810796480,2965,2970,2970,2960,841
20241127,142300,808302310,2960,2970,2970,2960,644
20241127,142200,806392755,2970,2975,2975,2970,1616
20241127,142100,801592115,2970,2975,2975,2970,582
20241127,142000,799862690,2975,2975,2975,2970,293
20241127,141900,798991050,2975,2975,2975,2970,194
20241127,141800,798413935,2975,2975,2975,2970,443
20241127,141700,797096830,2965,2970,2975,2965,1253
20241127,141600,793374915,2970,2965,2970,2960,3447
20241127,141500,783151320,2965,2955,2965,2955,1983
20241127,141400,777289230,2965,2965,2965,2955,427
20241127,141300,776024160,2955,2960,2960,2955,592
20241127,141200,774271880,2960,2960,2960,2955,251
20241127,141100,773528955,2960,2965,2965,2955,248
20241127,141000,772793830,2955,2950,2960,2950,2264
20241127,140900,766099230,2950,2955,2955,2950,605
20241127,140800,764312560,2950,2955,2955,2950,74
20241127,140700,764093925,2955,2950,2955,2950,110
20241127,140600,763768920,2955,2950,2955,2950,1114
20241127,140500,760478155,2950,2950,2950,2950,118
20241127,140400,760130055,2950,2955,2955,2950,9
20241127,140300,760103500,2950,2950,2955,2950,1281
20241127,140200,756319420,2945,2945,2950,2945,1480
20241127,140100,751954265,2945,2945,2950,2945,262
20241127,140000,751182670,2945,2945,2950,2945,336
20241127,135900,750192970,2945,2945,2950,2945,657
20241127,135800,748258095,2945,2945,2945,2945,569
20241127,135700,746582390,2945,2945,2950,2945,593
20241127,135600,744835865,2945,2945,2945,2945,848
20241127,135500,742338505,2945,2950,2950,2945,1229
20241127,135400,738713985,2950,2945,2950,2945,1820
20241127,135300,733346725,2945,2945,2950,2945,2431
20241127,135200,726186300,2945,2945,2945,2945,419
20241127,135100,724952345,2945,2950,2950,2945,446
20241127,135000,723638820,2950,2955,2955,2945,1008
20241127,134900,720666030,2955,2950,2955,2945,4185
20241127,134800,708322330,2950,2950,2950,2950,956
20241127,134700,705502130,2950,2950,2955,2950,459
20241127,134600,704147880,2950,2950,2950,2950,418
20241127,134500,702914780,2950,2950,2950,2950,420
20241127,134400,701675780,2950,2965,2965,2950,471
20241127,134300,700285625,2950,2945,2950,2945,7241
20241127,134200,678951790,2945,2945,2945,2945,631
20241127,134100,677093495,2945,2945,2945,2945,646
20241127,134000,675191025,2950,2945,2950,2945,447
20241127,133900,673874475,2945,2950,2950,2945,1016
20241127,133800,670882235,2950,2950,2950,2945,1848
20241127,133700,665430640,2955,2950,2955,2950,597
20241127,133600,663669360,2950,2950,2950,2950,791
20241127,133500,661335910,2955,2950,2955,2950,637
20241127,133400,659456755,2950,2950,2955,2950,713
20241127,133300,657353275,2950,2950,2950,2950,628
20241127,133200,655500675,2950,2950,2950,2950,610
20241127,133100,653701175,2950,2955,2955,2950,8639
20241127,133000,628190635,2955,2955,2955,2955,522
20241127,132900,626648125,2955,2955,2955,2955,419
20241127,132800,625409980,2960,2955,2960,2955,232
20241127,132700,624724335,2955,2955,2965,2955,3574
20241127,132600,614147400,2955,2955,2960,2955,574
20241127,132500,612451155,2955,2955,2960,2955,636
20241127,132400,610571085,2960,2955,2965,2955,1638
20241127,132300,605725930,2955,2960,2960,2955,453
20241127,132200,604385090,2960,2960,2960,2960,522
20241127,132100,602839970,2960,2970,2970,2960,446
20241127,132000,601519540,2955,2955,2960,2955,500
20241127,131900,600042005,2960,2960,2960,2960,420
20241127,131800,598798805,2955,2955,2970,2955,514
20241127,131700,597279545,2955,2970,2970,2955,474
20241127,131600,595878860,2955,2970,2970,2955,484
20241127,131500,594448520,2955,2960,2960,2955,1174
20241127,131400,590975545,2970,2955,2970,2955,437
20241127,131300,589682790,2955,2965,2965,2955,470
20241127,131200,588289675,2970,2970,2970,2970,432
20241127,131100,587006635,2970,2975,2980,2970,888
20241127,131000,584366025,2975,2985,2985,2975,1351
20241127,130900,580337980,2985,2990,2990,2985,760
20241127,130800,578066605,2995,2995,2995,2995,3128
20241127,130700,568698245,2995,2985,2995,2985,4984
20241127,130600,553805105,2980,2985,2985,2980,1001
20241127,130500,550822120,2980,2980,2980,2980,46
20241127,130400,550685040,2980,2965,2980,2965,4663
20241127,130300,536829250,2960,2960,2960,2960,94
20241127,130200,536551010,2970,2970,2970,2970,0
20241127,130100,536551010,2970,2960,2970,2960,127
20241127,130000,536174830,2960,2955,2960,2955,137
20241127,125900,535769895,2970,2970,2970,2970,0
20241127,125800,535769895,2970,2955,2970,2955,148
20241127,125700,535332150,2955,2955,2955,2955,1
20241127,125600,535329195,2955,2955,2955,2955,2000
20241127,125500,529419195,2955,2970,2970,2955,82
20241127,125400,529176495,2970,2970,2970,2970,0
20241127,125300,529176495,2970,2965,2970,2965,2189
20241127,125200,522686055,2965,2965,2965,2965,26
20241127,125100,522608965,2955,2955,2955,2955,328
20241127,125000,521639725,2955,2955,2955,2955,1147
20241127,124900,518250340,2955,2955,2965,2955,2673
20241127,124800,510349625,2965,2955,2965,2955,2026
20241127,124700,504362535,2960,2960,2960,2960,1200
20241127,124600,500810535,2965,2960,2965,2960,2769
20241127,124500,492610450,2965,2965,2965,2965,3070
20241127,124400,483507900,2965,2965,2965,2965,83
20241127,124300,483261805,2965,2965,2965,2965,1578
20241127,124200,478583035,2965,2970,2970,2965,2026
20241127,124100,472575815,2970,2965,2970,2965,2120
20241127,124000,466290005,2965,2965,2965,2965,1
20241127,123900,466287040,2965,2970,2970,2965,155
20241127,123800,465827335,2965,2965,2965,2965,110
20241127,123700,465501185,2965,2965,2965,2965,0
20241127,123600,465501185,2965,2965,2965,2965,88
20241127,123500,465240265,2970,2970,2970,2970,27
20241127,123400,465160075,2970,2970,2970,2970,100
20241127,123300,464863075,2975,2975,2975,2975,0
20241127,123200,464863075,2975,2975,2975,2975,26
20241127,123100,464785725,2975,2975,2975,2975,0
20241127,123000,464785725,2975,2975,2975,2975,0
20241127,122900,464785725,2975,2975,2975,2965,4026
20241127,122800,452830830,2970,2970,2970,2970,83
20241127,122700,452584320,2970,2975,2975,2970,185
20241127,122600,452034370,2975,2975,2975,2975,26
20241127,122500,451957020,2970,2970,2970,2970,111
20241127,122400,451627350,2970,2970,2970,2970,0
20241127,122300,451627350,2970,2970,2970,2970,424
20241127,122200,450368070,2975,2975,2975,2975,26
20241127,122100,450290720,2970,2970,2970,2970,118
20241127,122000,449940260,2970,2970,2970,2970,1032
20241127,121900,446875220,2970,2970,2975,2970,1204
20241127,121800,443293960,2970,2970,2970,2970,4
20241127,121700,443282080,2970,2975,2975,2970,651
20241127,121600,441346110,2975,2985,2985,2975,24700
20241127,121500,367626450,2985,2985,2985,2985,7563
20241127,121400,345050895,2990,2990,2990,2990,10
20241127,121300,345020995,2990,2990,2990,2990,27
20241127,121200,344940265,2990,2990,2990,2990,32
20241127,121100,344844585,2985,2985,2985,2985,4005
20241127,121000,332889660,2985,2985,2985,2985,0
20241127,120900,332889660,2985,2980,2985,2980,264
20241127,120800,332102310,2985,2985,2985,2985,0
20241127,120700,332102310,2985,2985,2985,2985,1
20241127,120600,332099325,2985,2985,2985,2980,160
20241127,120500,331622365,2980,2980,2980,2980,1004
20241127,120400,328630445,2980,2980,2980,2980,3
20241127,120300,328621505,2985,2985,2985,2985,26
20241127,120200,328543895,2980,2980,2980,2980,0
20241127,120100,328543895,2980,2975,2980,2975,862
20241127,120000,325978235,2975,2975,2975,2975,26
20241127,115900,325900885,2970,2970,2970,2970,106
20241127,115800,325586065,2975,2975,2975,2975,264
20241127,115700,324800665,2975,2975,2975,2975,111
20241127,115600,324470440,2980,2980,2980,2980,26
20241127,115500,324392960,2975,2975,2975,2975,211
20241127,115400,323765235,2980,2980,2980,2980,1
20241127,115300,323762255,2980,2975,2980,2975,211
20241127,115200,323133535,2975,2980,2980,2975,101
20241127,115100,322832560,2980,2980,2980,2980,1
20241127,115000,322829580,2985,2980,2985,2980,28
20241127,114900,322746005,2975,2980,2985,2975,442
20241127,114800,321428745,2975,2970,2975,2970,3240
20241127,114700,311790750,2970,2975,2975,2970,194
20241127,114600,311214440,2970,2970,2970,2970,700
20241127,114500,309135440,2970,2970,2970,2970,301
20241127,114400,308241470,2970,2970,2970,2970,238
20241127,114300,307534610,2975,2975,2975,2975,194
20241127,114200,306957460,2970,2970,2970,2970,0
20241127,114100,306957460,2970,2970,2970,2970,0
20241127,114000,306957460,2970,2970,2975,2970,100
20241127,113900,306660330,2975,2975,2975,2975,379
20241127,113800,305532805,2975,2975,2975,2975,100
20241127,113700,305235305,2975,2980,2980,2975,563
20241127,113600,303560250,2975,2975,2975,2975,80
20241127,113500,303322250,2975,2975,2975,2975,98
20241127,113400,303030700,2975,2975,2975,2975,929
20241127,113300,300266925,2970,2965,2970,2965,6187
20241127,113200,281916235,2970,2970,2970,2970,271
20241127,113100,281111365,2970,2970,2970,2970,10
20241127,113000,281081665,2975,2970,2975,2970,29
20241127,112900,280995405,2975,2975,2975,2975,1017
20241127,112800,277969830,2975,2980,2980,2975,31
20241127,112700,277877565,2980,2970,2980,2970,3773
20241127,112600,266660640,2965,2970,2970,2965,267
20241127,112500,265868960,2970,2970,2970,2970,50
20241127,112400,265720460,2970,2970,2970,2970,26
20241127,112300,265643240,2970,2965,2970,2965,201
20241127,112200,265046275,2965,2965,2965,2965,101
20241127,112100,264746810,2970,2970,2970,2970,33
20241127,112000,264648800,2970,2960,2970,2960,1976
20241127,111900,258789095,2960,2960,2960,2960,1297
20241127,111800,254949975,2955,2955,2955,2955,0
20241127,111700,254949975,2955,2950,2955,2950,3734
20241127,111600,243926610,2945,2945,2945,2945,122
20241127,111500,243567320,2950,2950,2950,2950,0
20241127,111400,243567320,2950,2950,2950,2950,26
20241127,111300,243490620,2945,2945,2945,2945,113
20241127,111200,243157835,2950,2950,2950,2950,0
20241127,111100,243157835,2950,2950,2950,2950,26
20241127,111000,243081135,2945,2950,2950,2945,138
20241127,110900,242674380,2945,2945,2945,2945,0
20241127,110800,242674380,2945,2950,2950,2945,128
20241127,110700,242297290,2945,2945,2945,2945,0
20241127,110600,242297290,2945,2945,2945,2945,0
20241127,110500,242297290,2945,2945,2945,2945,99
20241127,110400,242005735,2950,2950,2950,2950,28
20241127,110300,241923135,2950,2950,2950,2950,500
20241127,110200,240448135,2945,2945,2945,2945,133
20241127,110100,240056450,2950,2950,2950,2950,268
20241127,110000,239265850,2945,2945,2945,2945,110
20241127,105900,238941900,2950,2950,2950,2950,945
20241127,105800,236154150,2955,2955,2955,2955,26
20241127,105700,236077320,2960,2960,2960,2960,106
20241127,105600,235763560,2960,2960,2960,2960,145
20241127,105500,235334360,2965,2960,2965,2960,3
20241127,105400,235325470,2965,2960,2965,2960,37
20241127,105300,235215820,2960,2945,2960,2945,4176
20241127,105200,222879445,2945,2945,2945,2945,8
20241127,105100,222855885,2950,2950,2950,2950,26
20241127,105000,222779185,2950,2950,2950,2950,130
20241127,104900,222395685,2950,2950,2950,2950,0
20241127,104800,222395685,2950,2940,2950,2935,3757
20241127,104700,211350450,2930,2930,2930,2930,203
20241127,104600,210755660,2930,2930,2930,2930,96
20241127,104500,210474380,2940,2940,2940,2940,26
20241127,104400,210397940,2935,2940,2940,2935,108
20241127,104300,210080900,2940,2940,2940,2940,1
20241127,104200,210077960,2935,2935,2935,2935,101
20241127,104100,209781525,2940,2940,2940,2940,27
20241127,104000,209702145,2935,2935,2935,2935,73
20241127,103900,209487890,2935,2935,2935,2935,0
20241127,103800,209487890,2935,2935,2935,2935,212
20241127,103700,208865670,2940,2940,2940,2940,602
20241127,103600,207095790,2940,2940,2940,2940,61
20241127,103500,206916450,2940,2940,2940,2940,26
20241127,103400,206840010,2930,2930,2930,2930,1830
20241127,103300,201478110,2925,2925,2925,2925,55
20241127,103200,201317235,2925,2930,2930,2925,83
20241127,103100,201074320,2925,2925,2925,2925,52
20241127,103000,200922220,2925,2930,2930,2925,70
20241127,102900,200717425,2925,2925,2925,2925,53
20241127,102800,200562400,2925,2930,2935,2925,3086
20241127,102700,191530915,2930,2930,2930,2930,57
20241127,102600,191363905,2935,2930,2935,2930,57
20241127,102500,191196780,2935,2930,2935,2930,89
20241127,102400,190935850,2930,2930,2930,2930,334
20241127,102300,189957230,2930,2930,2930,2930,32
20241127,102200,189863470,2935,2935,2935,2930,1990
20241127,102100,184023320,2935,2935,2935,2935,57
20241127,102000,183856025,2935,2935,2935,2935,1
20241127,101900,183853090,2935,2940,2940,2935,95
20241127,101800,183574115,2935,2940,2940,2935,70
20241127,101700,183368655,2935,2935,2935,2935,71
20241127,101600,183160270,2940,2940,2940,2935,88
20241127,101500,182901915,2940,2940,2940,2940,26
20241127,101400,182825475,2935,2935,2935,2935,66
20241127,101300,182631765,2940,2940,2940,2940,1620
20241127,101200,177868965,2950,2945,2950,2940,4127
20241127,101100,165723290,2945,2945,2950,2945,115
20241127,101000,165384610,2945,2945,2945,2945,640
20241127,100900,163499810,2945,2945,2950,2945,138
20241127,100800,163093270,2945,2945,2945,2945,70
20241127,100700,162887120,2950,2950,2950,2945,67
20241127,100600,162689795,2945,2945,2950,2945,435
20241127,100500,161408080,2945,2945,2950,2945,307
20241127,100400,160503960,2950,2945,2950,2945,77
20241127,100300,160277140,2950,2950,2950,2950,807
20241127,100200,157896490,2960,2950,2960,2950,355
20241127,100100,156848115,2950,2950,2950,2945,91
20241127,100000,156580005,2950,2945,2955,2945,173
20241127,095900,156069905,2955,2955,2955,2955,58
20241127,095800,155898515,2955,2950,2955,2950,505
20241127,095700,154406975,2950,2950,2950,2950,544
20241127,095600,152802175,2950,2950,2950,2950,28
20241127,095500,152719575,2945,2945,2945,2945,138
20241127,095400,152313165,2945,2945,2945,2945,241
20241127,095300,151603420,2945,2940,2945,2940,1025
20241127,095200,148589910,2940,2925,2940,2925,4444
20241127,095100,135549585,2925,2925,2925,2925,0
20241127,095000,135549585,2925,2925,2925,2925,129
20241127,094900,135172260,2925,2930,2935,2925,1170
20241127,094800,131744165,2935,2930,2935,2930,26
20241127,094700,131667945,2935,2935,2935,2935,0
20241127,094600,131667945,2935,2935,2935,2935,11
20241127,094500,131635660,2935,2935,2935,2935,21
20241127,094400,131574025,2935,2935,2935,2935,1054
20241127,094300,128480535,2935,2930,2935,2930,1086
20241127,094200,125298365,2930,2930,2930,2930,27
20241127,094100,125219255,2925,2930,2930,2925,2533
20241127,094000,117798015,2930,2930,2930,2930,65
20241127,093900,117607565,2930,2930,2930,2930,86
20241127,093800,117355585,2930,2930,2930,2930,67
20241127,093700,117159275,2930,2930,2930,2930,0
20241127,093600,117159275,2930,2930,2930,2930,936
20241127,093500,114416795,2925,2925,2925,2925,78
20241127,093400,114188645,2930,2930,2930,2930,1306
20241127,093300,110362065,2940,2940,2940,2940,0
20241127,093200,110362065,2940,2935,2940,2930,77
20241127,093100,110136335,2945,2940,2945,2930,2207
20241127,093000,103667995,2935,2935,2945,2935,21
20241127,092900,103606220,2940,2940,2940,2940,0
20241127,092800,103606220,2940,2930,2950,2930,4792
20241127,092700,89529555,2930,2930,2930,2930,280
20241127,092600,88709155,2935,2935,2935,2935,0
20241127,092500,88709155,2935,2935,2935,2935,2275
20241127,092400,82032030,2940,2935,2940,2935,67
20241127,092300,81835380,2940,2940,2940,2940,22
20241127,092200,81770700,2940,2940,2940,2935,384
20241127,092100,80642045,2935,2935,2935,2935,52
20241127,092000,80489425,2935,2935,2935,2935,55
20241127,091900,80328000,2935,2935,2935,2935,1476
20241127,091800,75995940,2935,2935,2935,2935,53
20241127,091700,75840385,2935,2940,2940,2935,670
20241127,091600,73870845,2940,2940,2940,2940,29
20241127,091500,73785585,2945,2950,2950,2945,2725
20241127,091400,65755010,2950,2950,2950,2945,833
20241127,091300,63297785,2945,2960,2960,2945,870
20241127,091200,60730800,2945,2945,2960,2945,1048
20241127,091100,57641275,2945,2940,2945,2940,1254
20241127,091000,53954400,2945,2945,2945,2945,2709
20241127,090900,45976395,2950,2950,2950,2950,110
20241127,090800,45651895,2955,2975,2975,2955,639
20241127,090700,43760695,2975,2955,2975,2950,2424
20241127,090600,36584195,2950,2950,2950,2950,56
20241127,090500,36418995,2950,2950,2950,2950,403
20241127,090400,35230145,2950,2960,2960,2950,2125
20241127,090300,28951025,2955,2925,2970,2925,5439
20241127,090200,12907825,2925,2930,2930,2925,2240
20241127,090100,6351095,2935,2940,2940,2930,163
20241127,090000,5872330,2945,2945,2945,2945,1994