KissMeData/005160/min/candle-20241127.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241127,184600,770381170,5400,5400,5400,5400,766
20241127,184500,770381170,5400,5400,5400,5400,0
20241127,184400,770381170,5400,5400,5400,5400,0
20241127,184300,770381170,5400,5400,5400,5400,0
20241127,184200,770381170,5400,5400,5400,5400,0
20241127,184100,770381170,5400,5400,5400,5400,0
20241127,184000,770381170,5400,5400,5400,5400,0
20241127,183900,770381170,5400,5400,5400,5400,0
20241127,183800,770381170,5400,5400,5400,5400,0
20241127,183700,770381170,5400,5400,5400,5400,0
20241127,183600,770381170,5400,5400,5400,5400,0
20241127,183500,770381170,5400,5400,5400,5400,0
20241127,183400,770381170,5400,5400,5400,5400,0
20241127,183300,770381170,5400,5400,5400,5400,0
20241127,183200,770381170,5400,5400,5400,5400,0
20241127,183100,770381170,5400,5400,5400,5400,0
20241127,183000,770381170,5400,5400,5400,5400,0
20241127,182900,770381170,5400,5400,5400,5400,0
20241127,182800,770381170,5400,5400,5400,5400,0
20241127,182700,770381170,5400,5400,5400,5400,0
20241127,182600,770381170,5400,5400,5400,5400,0
20241127,182500,770381170,5400,5400,5400,5400,0
20241127,182400,770381170,5400,5400,5400,5400,0
20241127,182300,770381170,5400,5400,5400,5400,0
20241127,182200,770381170,5400,5400,5400,5400,0
20241127,182100,770381170,5400,5400,5400,5400,0
20241127,182000,770381170,5400,5400,5400,5400,0
20241127,181900,770381170,5400,5400,5400,5400,0
20241127,181800,770381170,5400,5400,5400,5400,0
20241127,181700,770381170,5400,5400,5400,5400,0
20241127,181600,770381170,5400,5400,5400,5400,766
20241127,181500,770381170,5400,5400,5400,5400,0
20241127,181400,770381170,5400,5400,5400,5400,0
20241127,181300,770381170,5400,5400,5400,5400,0
20241127,181200,770381170,5400,5400,5400,5400,0
20241127,181100,770381170,5400,5400,5400,5400,0
20241127,181000,770381170,5400,5400,5400,5400,0
20241127,180900,770381170,5400,5400,5400,5400,0
20241127,180800,770381170,5400,5400,5400,5400,0
20241127,180700,770381170,5400,5400,5400,5400,0
20241127,180600,770381170,5400,5400,5400,5400,0
20241127,180500,770381170,5400,5400,5400,5400,0
20241127,180400,770381170,5400,5400,5400,5400,0
20241127,180300,770381170,5400,5400,5400,5400,0
20241127,180200,770381170,5400,5400,5400,5400,0
20241127,180100,770381170,5400,5400,5400,5400,0
20241127,180000,770381170,5400,5400,5400,5400,0
20241127,175900,770381170,5400,5400,5400,5400,0
20241127,175800,770381170,5400,5400,5400,5400,0
20241127,175700,770381170,5400,5400,5400,5400,0
20241127,175600,770381170,5400,5400,5400,5400,0
20241127,175500,770381170,5400,5400,5400,5400,0
20241127,175400,770381170,5400,5400,5400,5400,0
20241127,175300,770381170,5400,5400,5400,5400,0
20241127,175200,770381170,5400,5400,5400,5400,0
20241127,175100,770381170,5400,5400,5400,5400,0
20241127,175000,770381170,5400,5400,5400,5400,0
20241127,174900,770381170,5400,5400,5400,5400,0
20241127,174800,770381170,5400,5400,5400,5400,0
20241127,174700,770381170,5400,5400,5400,5400,0
20241127,174600,770381170,5400,5400,5400,5400,766
20241127,174500,770381170,5400,5400,5400,5400,0
20241127,174400,770381170,5400,5400,5400,5400,0
20241127,174300,770381170,5400,5400,5400,5400,0
20241127,174200,770381170,5400,5400,5400,5400,0
20241127,174100,770381170,5400,5400,5400,5400,0
20241127,174000,770381170,5400,5400,5400,5400,0
20241127,173900,770381170,5400,5400,5400,5400,0
20241127,173800,770381170,5400,5400,5400,5400,0
20241127,173700,770381170,5400,5400,5400,5400,0
20241127,173600,770381170,5400,5400,5400,5400,0
20241127,173500,770381170,5400,5400,5400,5400,0
20241127,173400,770381170,5400,5400,5400,5400,0
20241127,173300,770381170,5400,5400,5400,5400,0
20241127,173200,770381170,5400,5400,5400,5400,0
20241127,173100,770381170,5400,5400,5400,5400,0
20241127,173000,770381170,5400,5400,5400,5400,0
20241127,172900,770381170,5400,5400,5400,5400,0
20241127,172800,770381170,5400,5400,5400,5400,0
20241127,172700,770381170,5400,5400,5400,5400,0
20241127,172600,770381170,5400,5400,5400,5400,0
20241127,172500,770381170,5400,5400,5400,5400,0
20241127,172400,770381170,5400,5400,5400,5400,0
20241127,172300,770381170,5400,5400,5400,5400,0
20241127,172200,770381170,5400,5400,5400,5400,0
20241127,172100,770381170,5400,5400,5400,5400,0
20241127,172000,770381170,5400,5400,5400,5400,0
20241127,171900,770381170,5400,5400,5400,5400,0
20241127,171800,770381170,5400,5400,5400,5400,0
20241127,171700,770381170,5400,5400,5400,5400,0
20241127,171600,770381170,5400,5400,5400,5400,766
20241127,171500,770381170,5400,5400,5400,5400,0
20241127,171400,770381170,5400,5400,5400,5400,0
20241127,171300,770381170,5400,5400,5400,5400,0
20241127,171200,770381170,5400,5400,5400,5400,0
20241127,171100,770381170,5400,5400,5400,5400,0
20241127,171000,770381170,5400,5400,5400,5400,0
20241127,170900,770381170,5400,5400,5400,5400,0
20241127,170800,770381170,5400,5400,5400,5400,0
20241127,170700,770381170,5400,5400,5400,5400,0
20241127,170600,770381170,5400,5400,5400,5400,0
20241127,170500,770381170,5400,5400,5400,5400,0
20241127,170400,770381170,5400,5400,5400,5400,0
20241127,170300,770381170,5400,5400,5400,5400,0
20241127,170200,770381170,5400,5400,5400,5400,0
20241127,170100,770381170,5400,5400,5400,5400,0
20241127,170000,770381170,5400,5400,5400,5400,0
20241127,165900,770381170,5400,5400,5400,5400,0
20241127,165800,770381170,5400,5400,5400,5400,0
20241127,165700,770381170,5400,5400,5400,5400,0
20241127,165600,770381170,5400,5400,5400,5400,0
20241127,165500,770381170,5400,5400,5400,5400,0
20241127,165400,770381170,5400,5400,5400,5400,0
20241127,165300,770381170,5400,5400,5400,5400,0
20241127,165200,770381170,5400,5400,5400,5400,0
20241127,165100,770381170,5400,5400,5400,5400,0
20241127,165000,770381170,5400,5400,5400,5400,0
20241127,164900,770381170,5400,5400,5400,5400,0
20241127,164800,770381170,5400,5400,5400,5400,0
20241127,164700,770381170,5400,5400,5400,5400,0
20241127,164600,770381170,5400,5400,5400,5400,766
20241127,164500,770381170,5400,5400,5400,5400,0
20241127,164400,770381170,5400,5400,5400,5400,0
20241127,164300,770381170,5400,5400,5400,5400,0
20241127,164200,770381170,5400,5400,5400,5400,0
20241127,164100,770381170,5400,5400,5400,5400,0
20241127,164000,770381170,5400,5400,5400,5400,0
20241127,163900,770381170,5400,5400,5400,5400,0
20241127,163800,770381170,5400,5400,5400,5400,0
20241127,163700,770381170,5400,5400,5400,5400,0
20241127,163600,770381170,5400,5400,5400,5400,0
20241127,163500,770381170,5400,5400,5400,5400,0
20241127,163400,770381170,5400,5400,5400,5400,0
20241127,163300,770381170,5400,5400,5400,5400,0
20241127,163200,770381170,5400,5400,5400,5400,0
20241127,163100,770381170,5400,5400,5400,5400,0
20241127,163000,770381170,5400,5400,5400,5400,0
20241127,162900,770381170,5400,5400,5400,5400,0
20241127,162800,770381170,5400,5400,5400,5400,0
20241127,162700,770381170,5400,5400,5400,5400,0
20241127,162600,770381170,5400,5400,5400,5400,0
20241127,162500,770381170,5400,5400,5400,5400,0
20241127,162400,770381170,5400,5400,5400,5400,0
20241127,162300,770381170,5400,5400,5400,5400,0
20241127,162200,770381170,5400,5400,5400,5400,0
20241127,162100,770381170,5400,5400,5400,5400,0
20241127,162000,770381170,5400,5400,5400,5400,0
20241127,161900,770381170,5400,5400,5400,5400,0
20241127,161800,770381170,5400,5400,5400,5400,0
20241127,161700,770381170,5400,5400,5400,5400,0
20241127,161600,770381170,5400,5400,5400,5400,766
20241127,161500,770381170,5400,5400,5400,5400,0
20241127,161400,770381170,5400,5400,5400,5400,0
20241127,161300,770381170,5400,5400,5400,5400,0
20241127,161200,770381170,5400,5400,5400,5400,0
20241127,161100,770381170,5400,5400,5400,5400,0
20241127,161000,770381170,5400,5400,5400,5400,0
20241127,160900,770381170,5400,5400,5400,5400,0
20241127,160800,770381170,5400,5400,5400,5400,0
20241127,160700,770381170,5400,5400,5400,5400,0
20241127,160600,770381170,5400,5400,5400,5400,0
20241127,160500,770381170,5400,5400,5400,5400,0
20241127,160400,770381170,5400,5400,5400,5400,0
20241127,160300,770381170,5400,5400,5400,5400,0
20241127,160200,770381170,5400,5400,5400,5400,0
20241127,160100,770381170,5400,5400,5400,5400,0
20241127,160000,770381170,5400,5400,5400,5400,0
20241127,155900,770381170,5400,5400,5400,5400,0
20241127,155800,770381170,5400,5400,5400,5400,0
20241127,155700,770381170,5400,5400,5400,5400,0
20241127,155600,770381170,5400,5400,5400,5400,0
20241127,155500,770381170,5400,5400,5400,5400,0
20241127,155400,770381170,5400,5400,5400,5400,0
20241127,155300,770381170,5400,5400,5400,5400,0
20241127,155200,770381170,5400,5400,5400,5400,0
20241127,155100,770381170,5400,5400,5400,5400,0
20241127,155000,770381170,5400,5400,5400,5400,0
20241127,154900,770381170,5400,5400,5400,5400,0
20241127,154800,770381170,5400,5400,5400,5400,0
20241127,154700,770381170,5400,5400,5400,5400,0
20241127,154600,770381170,5400,5400,5400,5400,766
20241127,154500,770381170,5400,5400,5400,5400,0
20241127,154400,770381170,5400,5400,5400,5400,0
20241127,154300,770381170,5400,5400,5400,5400,0
20241127,154200,770381170,5400,5400,5400,5400,0
20241127,154100,770381170,5400,5400,5400,5400,0
20241127,154000,770381170,5400,5400,5400,5400,0
20241127,153900,770381170,5400,5400,5400,5400,0
20241127,153800,770381170,5400,5400,5400,5400,0
20241127,153700,770381170,5400,5400,5400,5400,0
20241127,153600,770381170,5400,5400,5400,5400,0
20241127,153500,770381170,5400,5400,5400,5400,0
20241127,153400,770381170,5400,5400,5400,5400,0
20241127,153300,770381170,5400,5400,5400,5400,0
20241127,153200,770381170,5400,5400,5400,5400,0
20241127,153100,770381170,5400,5400,5400,5400,0
20241127,153000,770381170,5400,5400,5400,5400,766
20241127,152900,766244770,5400,5400,5400,5400,0
20241127,152800,766244770,5400,5400,5400,5400,0
20241127,152700,766244770,5400,5400,5400,5400,0
20241127,152600,766244770,5400,5400,5400,5400,0
20241127,152500,766244770,5400,5400,5400,5400,0
20241127,152400,766244770,5400,5400,5400,5400,0
20241127,152300,766244770,5400,5400,5400,5400,0
20241127,152200,766244770,5400,5400,5400,5400,0
20241127,152100,766244770,5400,5400,5400,5400,0
20241127,152000,766244770,5400,5400,5400,5400,0
20241127,151900,766244770,5400,5400,5400,5390,1049
20241127,151800,760580240,5390,5400,5400,5390,143
20241127,151700,759808050,5390,5400,5400,5390,304
20241127,151600,758166550,5400,5390,5400,5390,97
20241127,151500,757643710,5390,5400,5400,5390,33
20241127,151400,757465630,5400,5390,5400,5390,969
20241127,151300,752239720,5400,5400,5400,5390,4
20241127,151200,752218140,5390,5390,5390,5390,2200
20241127,151100,740360140,5390,5400,5400,5390,910
20241127,151000,735455230,5390,5390,5390,5390,163
20241127,150900,734576660,5400,5400,5400,5400,204
20241127,150800,733475060,5390,5390,5390,5390,21
20241127,150700,733361870,5400,5400,5400,5400,20
20241127,150600,733253870,5400,5400,5400,5400,0
20241127,150500,733253870,5400,5400,5400,5400,0
20241127,150400,733253870,5400,5400,5400,5400,1058
20241127,150300,727540670,5400,5400,5400,5400,50
20241127,150200,727270670,5400,5400,5400,5400,150
20241127,150100,726460670,5400,5400,5400,5400,5
20241127,150000,726433670,5390,5400,5400,5390,604
20241127,145900,723178030,5400,5400,5400,5400,112
20241127,145800,722573230,5400,5420,5420,5400,80
20241127,145700,722140630,5420,5420,5420,5420,11
20241127,145600,722081010,5420,5390,5420,5390,4767
20241127,145500,696385520,5420,5390,5420,5390,25
20241127,145400,696250650,5420,5410,5420,5400,8740
20241127,145300,649002830,5420,5440,5440,5410,115
20241127,145200,648379380,5410,5440,5440,5410,107
20241127,145100,647800300,5440,5440,5440,5410,88
20241127,145000,647323980,5420,5420,5420,5420,625
20241127,144900,643936480,5450,5450,5450,5450,0
20241127,144800,643936480,5450,5450,5450,5450,0
20241127,144700,643936480,5450,5450,5450,5450,0
20241127,144600,643936480,5450,5450,5450,5450,0
20241127,144500,643936480,5450,5450,5450,5420,1487
20241127,144400,635875830,5450,5450,5450,5450,0
20241127,144300,635875830,5450,5450,5450,5450,0
20241127,144200,635875830,5450,5450,5450,5450,0
20241127,144100,635875830,5450,5430,5450,5430,52
20241127,144000,635593430,5450,5450,5450,5450,0
20241127,143900,635593430,5450,5440,5450,5440,2002
20241127,143800,624686170,5440,5420,5440,5420,337
20241127,143700,622859430,5420,5440,5440,5420,4657
20241127,143600,597617490,5440,5440,5440,5440,700
20241127,143500,593809490,5440,5430,5440,5420,274
20241127,143400,592322390,5440,5440,5440,5440,0
20241127,143300,592322390,5440,5440,5440,5440,1
20241127,143200,592316950,5430,5430,5430,5430,0
20241127,143100,592316950,5430,5430,5430,5430,0
20241127,143000,592316950,5430,5430,5430,5430,20
20241127,142900,592208350,5450,5450,5450,5450,0
20241127,142800,592208350,5450,5440,5450,5440,5
20241127,142700,592181110,5430,5430,5430,5430,300
20241127,142600,590552110,5450,5450,5450,5450,0
20241127,142500,590552110,5450,5450,5450,5450,0
20241127,142400,590552110,5450,5450,5450,5450,10
20241127,142300,590497610,5430,5430,5450,5430,283
20241127,142200,588960820,5430,5430,5430,5430,4
20241127,142100,588939100,5430,5430,5430,5430,3
20241127,142000,588922810,5430,5430,5430,5430,276
20241127,141900,587424130,5430,5430,5430,5430,887
20241127,141800,582607720,5440,5430,5440,5430,241
20241127,141700,581299040,5430,5430,5430,5430,0
20241127,141600,581299040,5430,5430,5430,5430,51
20241127,141500,581022110,5430,5430,5430,5430,244
20241127,141400,579697190,5430,5430,5430,5430,1026
20241127,141300,574126010,5440,5440,5440,5440,0
20241127,141200,574126010,5440,5440,5440,5440,0
20241127,141100,574126010,5440,5440,5440,5440,10
20241127,141000,574071610,5430,5430,5430,5430,600
20241127,140900,570813610,5450,5450,5450,5450,0
20241127,140800,570813610,5450,5450,5450,5450,1
20241127,140700,570808160,5450,5440,5450,5440,292
20241127,140600,569219580,5440,5440,5440,5440,54
20241127,140500,568925820,5440,5440,5440,5440,0
20241127,140400,568925820,5440,5450,5450,5440,21
20241127,140300,568811470,5450,5450,5450,5450,55
20241127,140200,568511720,5450,5450,5450,5450,1
20241127,140100,568506270,5450,5450,5450,5450,11
20241127,140000,568446320,5450,5440,5450,5440,849
20241127,135900,563820170,5450,5450,5450,5450,5
20241127,135800,563792920,5440,5440,5440,5440,1059
20241127,135700,558031960,5440,5440,5440,5440,25
20241127,135600,557895960,5450,5450,5450,5450,50
20241127,135500,557623460,5450,5450,5450,5450,1
20241127,135400,557618010,5450,5450,5450,5450,1
20241127,135300,557612560,5450,5450,5450,5450,3
20241127,135200,557596210,5450,5450,5450,5450,10
20241127,135100,557541710,5440,5440,5440,5440,0
20241127,135000,557541710,5440,5440,5440,5440,0
20241127,134900,557541710,5440,5440,5440,5440,300
20241127,134800,555909710,5450,5450,5450,5450,2
20241127,134700,555898810,5450,5450,5450,5450,0
20241127,134600,555898810,5450,5450,5450,5450,0
20241127,134500,555898810,5450,5460,5470,5450,455
20241127,134400,553418880,5460,5460,5460,5460,35
20241127,134300,553227780,5470,5460,5470,5460,11
20241127,134200,553167620,5470,5480,5480,5470,3
20241127,134100,553151190,5470,5470,5480,5470,39
20241127,134000,552937780,5460,5460,5460,5460,18
20241127,133900,552839500,5480,5470,5480,5470,489
20241127,133800,550163340,5450,5460,5460,5450,80
20241127,133700,549727070,5470,5470,5470,5470,11
20241127,133600,549666900,5460,5460,5460,5460,50
20241127,133500,549393900,5450,5470,5470,5440,206
20241127,133400,548272490,5470,5470,5470,5470,10
20241127,133300,548217790,5440,5440,5440,5440,800
20241127,133200,543865790,5480,5480,5480,5440,715
20241127,133100,539975590,5440,5440,5440,5440,77
20241127,133000,539556710,5480,5480,5480,5480,0
20241127,132900,539556710,5480,5470,5480,5470,569
20241127,132800,536442000,5470,5440,5470,5440,12
20241127,132700,536376690,5470,5470,5470,5470,0
20241127,132600,536376690,5470,5470,5470,5470,0
20241127,132500,536376690,5470,5470,5470,5440,43
20241127,132400,536141870,5470,5470,5470,5470,0
20241127,132300,536141870,5470,5460,5470,5440,761
20241127,132200,531992520,5470,5470,5470,5470,0
20241127,132100,531992520,5470,5470,5470,5470,0
20241127,132000,531992520,5470,5470,5470,5470,41
20241127,131900,531768250,5470,5470,5470,5470,0
20241127,131800,531768250,5470,5470,5470,5470,0
20241127,131700,531768250,5470,5470,5470,5470,0
20241127,131600,531768250,5470,5470,5470,5470,0
20241127,131500,531768250,5470,5470,5470,5470,0
20241127,131400,531768250,5470,5470,5470,5470,0
20241127,131300,531768250,5470,5470,5470,5470,21
20241127,131200,531653380,5480,5480,5480,5470,22
20241127,131100,531532920,5480,5450,5480,5450,65
20241127,131000,531178370,5480,5480,5480,5480,0
20241127,130900,531178370,5480,5480,5480,5480,0
20241127,130800,531178370,5480,5480,5480,5480,0
20241127,130700,531178370,5480,5480,5480,5480,0
20241127,130600,531178370,5480,5480,5480,5480,0
20241127,130500,531178370,5480,5480,5480,5480,0
20241127,130400,531178370,5480,5480,5480,5480,0
20241127,130300,531178370,5480,5480,5480,5480,0
20241127,130200,531178370,5480,5480,5480,5480,0
20241127,130100,531178370,5480,5460,5480,5460,958
20241127,130000,525947570,5480,5480,5480,5480,0
20241127,125900,525947570,5480,5480,5480,5480,0
20241127,125800,525947570,5480,5480,5480,5480,60
20241127,125700,525618770,5460,5460,5460,5460,1
20241127,125600,525613310,5480,5480,5480,5480,0
20241127,125500,525613310,5480,5480,5480,5480,0
20241127,125400,525613310,5480,5480,5480,5480,0
20241127,125300,525613310,5480,5460,5480,5460,554
20241127,125200,522582020,5470,5470,5470,5470,1
20241127,125100,522576550,5470,5470,5470,5470,0
20241127,125000,522576550,5470,5470,5470,5470,2
20241127,124900,522565610,5450,5450,5450,5450,45
20241127,124800,522320360,5480,5480,5480,5480,0
20241127,124700,522320360,5480,5480,5480,5480,0
20241127,124600,522320360,5480,5480,5480,5480,0
20241127,124500,522320360,5480,5480,5480,5480,0
20241127,124400,522320360,5480,5480,5480,5480,0
20241127,124300,522320360,5480,5480,5480,5480,1
20241127,124200,522314880,5480,5480,5480,5450,122
20241127,124100,521648070,5480,5470,5480,5470,540
20241127,124000,518689530,5470,5470,5470,5470,0
20241127,123900,518689530,5470,5470,5470,5470,0
20241127,123800,518689530,5470,5470,5470,5470,4
20241127,123700,518667650,5480,5480,5480,5480,0
20241127,123600,518667650,5480,5480,5480,5480,0
20241127,123500,518667650,5480,5450,5480,5450,6
20241127,123400,518634920,5480,5480,5480,5480,180
20241127,123300,517648520,5480,5470,5480,5470,23
20241127,123200,517522580,5460,5450,5460,5450,600
20241127,123100,514248090,5450,5450,5450,5450,0
20241127,123000,514248090,5450,5450,5450,5450,0
20241127,122900,514248090,5450,5450,5450,5450,19
20241127,122800,514144540,5450,5450,5450,5450,18
20241127,122700,514046440,5460,5460,5460,5460,0
20241127,122600,514046440,5460,5460,5460,5460,1
20241127,122500,514040980,5440,5430,5440,5430,20
20241127,122400,513932280,5460,5460,5460,5460,0
20241127,122300,513932280,5460,5460,5460,5460,0
20241127,122200,513932280,5460,5460,5460,5460,0
20241127,122100,513932280,5460,5460,5460,5460,300
20241127,122000,512294280,5440,5440,5440,5440,0
20241127,121900,512294280,5440,5440,5440,5440,0
20241127,121800,512294280,5440,5440,5440,5440,9
20241127,121700,512245320,5440,5440,5440,5440,3
20241127,121600,512229000,5440,5440,5440,5440,51
20241127,121500,511951560,5440,5440,5440,5440,0
20241127,121400,511951560,5440,5440,5440,5440,0
20241127,121300,511951560,5440,5450,5450,5440,12
20241127,121200,511886270,5450,5450,5450,5450,1
20241127,121100,511880820,5450,5450,5450,5450,0
20241127,121000,511880820,5450,5450,5450,5450,1
20241127,120900,511875370,5450,5450,5450,5450,0
20241127,120800,511875370,5450,5450,5450,5450,0
20241127,120700,511875370,5450,5450,5450,5450,110
20241127,120600,511275870,5450,5450,5450,5450,1
20241127,120500,511270420,5460,5460,5460,5460,0
20241127,120400,511270420,5460,5460,5460,5460,0
20241127,120300,511270420,5460,5460,5460,5460,0
20241127,120200,511270420,5460,5450,5460,5450,14
20241127,120100,511194020,5440,5440,5440,5440,0
20241127,120000,511194020,5440,5440,5440,5440,0
20241127,115900,511194020,5440,5440,5440,5440,10
20241127,115800,511139620,5430,5430,5430,5430,21
20241127,115700,511025590,5440,5440,5440,5440,0
20241127,115600,511025590,5440,5440,5440,5440,0
20241127,115500,511025590,5440,5440,5440,5440,0
20241127,115400,511025590,5440,5460,5460,5440,726
20241127,115300,507075950,5430,5430,5430,5430,0
20241127,115200,507075950,5430,5430,5430,5430,0
20241127,115100,507075950,5430,5460,5460,5430,817
20241127,115000,502636640,5460,5460,5460,5460,6
20241127,114900,502603880,5430,5430,5430,5430,0
20241127,114800,502603880,5430,5440,5440,5430,444
20241127,114700,500192450,5450,5450,5450,5450,1
20241127,114600,500187000,5460,5460,5460,5460,0
20241127,114500,500187000,5460,5460,5460,5460,3
20241127,114400,500170620,5460,5460,5460,5460,9
20241127,114300,500121480,5430,5430,5430,5430,0
20241127,114200,500121480,5430,5430,5430,5430,49
20241127,114100,499855410,5460,5460,5460,5460,51
20241127,114000,499576950,5430,5430,5430,5430,0
20241127,113900,499576950,5430,5430,5430,5430,0
20241127,113800,499576950,5430,5430,5430,5430,200
20241127,113700,498490950,5460,5430,5460,5430,621
20241127,113600,495118890,5440,5450,5450,5440,612
20241127,113500,491783590,5450,5460,5460,5450,123
20241127,113400,491112510,5460,5460,5460,5460,1233
20241127,113300,484380330,5450,5450,5450,5450,849
20241127,113200,479753280,5450,5450,5450,5450,0
20241127,113100,479753280,5450,5450,5450,5450,0
20241127,113000,479753280,5450,5450,5450,5450,18
20241127,112900,479655180,5440,5440,5440,5440,0
20241127,112800,479655180,5440,5440,5440,5440,10
20241127,112700,479600780,5430,5430,5430,5430,0
20241127,112600,479600780,5430,5430,5430,5430,1
20241127,112500,479595350,5430,5450,5450,5430,62
20241127,112400,479257650,5450,5450,5450,5450,0
20241127,112300,479257650,5450,5450,5450,5450,0
20241127,112200,479257650,5450,5450,5450,5450,0
20241127,112100,479257650,5450,5450,5450,5450,0
20241127,112000,479257650,5450,5450,5450,5450,49
20241127,111900,478990600,5460,5460,5460,5460,0
20241127,111800,478990600,5460,5460,5460,5460,0
20241127,111700,478990600,5460,5440,5460,5430,36
20241127,111600,478794990,5460,5460,5460,5460,5
20241127,111500,478767690,5460,5440,5460,5440,514
20241127,111400,475971180,5430,5430,5430,5430,0
20241127,111300,475971180,5430,5430,5430,5430,25
20241127,111200,475835430,5430,5430,5430,5430,51
20241127,111100,475558500,5430,5410,5430,5410,23
20241127,111000,475434010,5410,5430,5430,5410,103
20241127,110900,474875740,5430,5430,5430,5430,0
20241127,110800,474875740,5430,5400,5430,5400,2810
20241127,110700,459701710,5400,5400,5400,5400,46
20241127,110600,459453310,5400,5410,5410,5400,4372
20241127,110500,435842470,5430,5410,5430,5410,280
20241127,110400,434327610,5410,5430,5430,5410,5
20241127,110300,434300520,5420,5420,5420,5420,621
20241127,110200,430934700,5420,5420,5420,5420,3290
20241127,110100,413102900,5420,5420,5430,5410,3354
20241127,110000,394957630,5420,5420,5440,5420,3569
20241127,105900,375592570,5440,5440,5440,5440,2
20241127,105800,375581690,5430,5460,5460,5430,7007
20241127,105700,337502000,5450,5450,5450,5450,358
20241127,105600,335550900,5480,5480,5480,5480,0
20241127,105500,335550900,5480,5450,5480,5450,102
20241127,105400,334994940,5450,5480,5480,5450,162
20241127,105300,334108980,5450,5450,5450,5450,25
20241127,105200,333972730,5480,5480,5480,5480,1
20241127,105100,333967250,5450,5450,5450,5450,200
20241127,105000,332877250,5480,5460,5480,5450,1480
20241127,104900,324810110,5460,5460,5460,5460,13
20241127,104800,324739130,5480,5480,5480,5480,112
20241127,104700,324125370,5460,5460,5460,5460,1000
20241127,104600,318665370,5470,5480,5480,5470,974
20241127,104500,313336200,5480,5480,5480,5480,0
20241127,104400,313336200,5480,5480,5480,5480,73
20241127,104300,312936160,5480,5480,5480,5480,6
20241127,104200,312903280,5480,5480,5480,5480,0
20241127,104100,312903280,5480,5480,5480,5480,0
20241127,104000,312903280,5480,5480,5480,5480,1
20241127,103900,312897800,5480,5490,5490,5480,22
20241127,103800,312777130,5490,5490,5490,5490,11
20241127,103700,312716740,5490,5490,5490,5490,1
20241127,103600,312711250,5480,5480,5480,5480,0
20241127,103500,312711250,5480,5480,5480,5480,0
20241127,103400,312711250,5480,5480,5480,5480,0
20241127,103300,312711250,5480,5500,5500,5480,13
20241127,103200,312639810,5520,5520,5520,5520,0
20241127,103100,312639810,5520,5520,5520,5520,0
20241127,103000,312639810,5520,5520,5520,5520,4
20241127,102900,312617730,5480,5480,5480,5480,0
20241127,102800,312617730,5480,5480,5480,5480,0
20241127,102700,312617730,5480,5490,5490,5480,9
20241127,102600,312568340,5520,5510,5520,5510,202
20241127,102500,311453610,5520,5520,5520,5520,0
20241127,102400,311453610,5520,5520,5520,5520,0
20241127,102300,311453610,5520,5520,5520,5520,0
20241127,102200,311453610,5520,5520,5520,5520,5
20241127,102100,311426010,5520,5520,5520,5520,0
20241127,102000,311426010,5520,5520,5520,5520,300
20241127,101900,309770010,5520,5520,5520,5520,2
20241127,101800,309758970,5520,5520,5520,5520,1
20241127,101700,309753450,5520,5520,5520,5520,38
20241127,101600,309543690,5520,5520,5520,5490,326
20241127,101500,307746990,5510,5490,5510,5490,1267
20241127,101400,300774480,5510,5490,5510,5490,848
20241127,101300,296118900,5480,5480,5480,5480,0
20241127,101200,296118900,5480,5480,5480,5480,0
20241127,101100,296118900,5480,5480,5480,5480,0
20241127,101000,296118900,5480,5480,5480,5480,1
20241127,100900,296113420,5480,5480,5480,5480,1
20241127,100800,296107940,5490,5490,5490,5490,0
20241127,100700,296107940,5490,5490,5490,5490,5
20241127,100600,296080490,5490,5470,5490,5470,167
20241127,100500,295163860,5490,5470,5490,5470,935
20241127,100400,290049210,5470,5500,5500,5470,1421
20241127,100300,282273850,5500,5500,5500,5500,0
20241127,100200,282273850,5500,5500,5500,5500,16
20241127,100100,282185850,5500,5500,5500,5500,130
20241127,100000,281470850,5510,5500,5510,5500,672
20241127,095900,277774840,5500,5500,5500,5500,10
20241127,095800,277719840,5500,5510,5510,5460,6002
20241127,095700,244947740,5510,5510,5510,5510,3
20241127,095600,244931210,5510,5510,5510,5510,0
20241127,095500,244931210,5510,5510,5510,5510,0
20241127,095400,244931210,5510,5510,5510,5510,0
20241127,095300,244931210,5510,5510,5510,5510,0
20241127,095200,244931210,5510,5510,5510,5510,1
20241127,095100,244925700,5480,5470,5480,5460,811
20241127,095000,240488520,5480,5480,5480,5480,20
20241127,094900,240378920,5490,5490,5490,5490,16
20241127,094800,240291080,5510,5500,5510,5450,5001
20241127,094700,213024280,5520,5520,5520,5520,104
20241127,094600,212450200,5510,5510,5510,5510,10
20241127,094500,212395100,5520,5520,5520,5520,5
20241127,094400,212367500,5520,5520,5520,5520,9
20241127,094300,212317820,5520,5500,5520,5500,2249
20241127,094200,199948240,5500,5470,5500,5470,3329
20241127,094100,181675620,5470,5450,5470,5440,679
20241127,094000,177980220,5470,5470,5470,5470,0
20241127,093900,177980220,5470,5470,5470,5470,1
20241127,093800,177974750,5450,5450,5450,5450,61
20241127,093700,177642300,5460,5470,5470,5460,6
20241127,093600,177609490,5470,5440,5470,5430,171
20241127,093500,176680890,5470,5470,5480,5440,4404
20241127,093400,152685390,5470,5490,5490,5470,311
20241127,093300,150981220,5500,5480,5500,5460,3097
20241127,093200,134019950,5490,5500,5500,5490,113
20241127,093100,133399570,5520,5490,5520,5490,1227
20241127,093000,126653310,5520,5520,5520,5520,30
20241127,092900,126487710,5520,5520,5520,5520,0
20241127,092800,126487710,5520,5500,5520,5490,1242
20241127,092700,119660660,5510,5510,5510,5510,166
20241127,092600,118746000,5510,5520,5520,5510,1359
20241127,092500,111257320,5520,5560,5570,5520,715
20241127,092400,107308350,5540,5540,5540,5540,100
20241127,092300,106754350,5540,5510,5540,5510,170
20241127,092200,105817620,5510,5530,5530,5510,1337
20241127,092100,98440730,5510,5520,5520,5510,538
20241127,092000,95476180,5530,5530,5530,5530,13
20241127,091900,95404290,5530,5500,5530,5500,158
20241127,091800,94535260,5500,5510,5510,5500,906
20241127,091700,89549260,5530,5510,5530,5510,312
20241127,091600,87830120,5530,5530,5530,5530,6
20241127,091500,87796940,5510,5510,5510,5510,220
20241127,091400,86584740,5510,5510,5510,5510,28
20241127,091300,86430460,5510,5520,5530,5510,249
20241127,091200,85058150,5530,5530,5540,5530,20
20241127,091100,84947450,5570,5540,5570,5500,1041
20241127,091000,79198620,5580,5550,5580,5550,457
20241127,090900,76662240,5580,5540,5580,5540,487
20241127,090800,73964180,5540,5570,5590,5540,1041
20241127,090700,68174990,5580,5600,5600,5580,62
20241127,090600,67828990,5580,5590,5590,5580,2994
20241127,090500,51110440,5590,5590,5590,5590,11
20241127,090400,51048950,5610,5550,5610,5550,3255
20241127,090300,32908530,5550,5550,5550,5550,205
20241127,090200,31770780,5550,5550,5550,5520,1017
20241127,090100,26129760,5490,5530,5530,5490,3979
20241127,090000,4220000,5570,5530,5570,5530,762