KissMeData/005990/min/candle-20241127.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241127,184800,23621280,8400,8400,8400,8400,17
20241127,184700,23621280,8400,8400,8400,8400,0
20241127,184600,23621280,8400,8400,8400,8400,0
20241127,184500,23621280,8400,8400,8400,8400,0
20241127,184400,23621280,8400,8400,8400,8400,0
20241127,184300,23621280,8400,8400,8400,8400,0
20241127,184200,23621280,8400,8400,8400,8400,0
20241127,184100,23621280,8400,8400,8400,8400,0
20241127,184000,23621280,8400,8400,8400,8400,0
20241127,183900,23621280,8400,8400,8400,8400,0
20241127,183800,23621280,8400,8400,8400,8400,0
20241127,183700,23621280,8400,8400,8400,8400,0
20241127,183600,23621280,8400,8400,8400,8400,0
20241127,183500,23621280,8400,8400,8400,8400,0
20241127,183400,23621280,8400,8400,8400,8400,0
20241127,183300,23621280,8400,8400,8400,8400,0
20241127,183200,23621280,8400,8400,8400,8400,0
20241127,183100,23621280,8400,8400,8400,8400,0
20241127,183000,23621280,8400,8400,8400,8400,0
20241127,182900,23621280,8400,8400,8400,8400,0
20241127,182800,23621280,8400,8400,8400,8400,0
20241127,182700,23621280,8400,8400,8400,8400,0
20241127,182600,23621280,8400,8400,8400,8400,0
20241127,182500,23621280,8400,8400,8400,8400,0
20241127,182400,23621280,8400,8400,8400,8400,0
20241127,182300,23621280,8400,8400,8400,8400,0
20241127,182200,23621280,8400,8400,8400,8400,0
20241127,182100,23621280,8400,8400,8400,8400,0
20241127,182000,23621280,8400,8400,8400,8400,0
20241127,181900,23621280,8400,8400,8400,8400,0
20241127,181800,23621280,8400,8400,8400,8400,17
20241127,181700,23621280,8400,8400,8400,8400,0
20241127,181600,23621280,8400,8400,8400,8400,0
20241127,181500,23621280,8400,8400,8400,8400,0
20241127,181400,23621280,8400,8400,8400,8400,0
20241127,181300,23621280,8400,8400,8400,8400,0
20241127,181200,23621280,8400,8400,8400,8400,0
20241127,181100,23621280,8400,8400,8400,8400,0
20241127,181000,23621280,8400,8400,8400,8400,0
20241127,180900,23621280,8400,8400,8400,8400,0
20241127,180800,23621280,8400,8400,8400,8400,0
20241127,180700,23621280,8400,8400,8400,8400,0
20241127,180600,23621280,8400,8400,8400,8400,0
20241127,180500,23621280,8400,8400,8400,8400,0
20241127,180400,23621280,8400,8400,8400,8400,0
20241127,180300,23621280,8400,8400,8400,8400,0
20241127,180200,23621280,8400,8400,8400,8400,0
20241127,180100,23621280,8400,8400,8400,8400,0
20241127,180000,23621280,8400,8400,8400,8400,0
20241127,175900,23621280,8400,8400,8400,8400,0
20241127,175800,23621280,8400,8400,8400,8400,0
20241127,175700,23621280,8400,8400,8400,8400,0
20241127,175600,23621280,8400,8400,8400,8400,0
20241127,175500,23621280,8400,8400,8400,8400,0
20241127,175400,23621280,8400,8400,8400,8400,0
20241127,175300,23621280,8400,8400,8400,8400,0
20241127,175200,23621280,8400,8400,8400,8400,0
20241127,175100,23621280,8400,8400,8400,8400,0
20241127,175000,23621280,8400,8400,8400,8400,0
20241127,174900,23621280,8400,8400,8400,8400,0
20241127,174800,23621280,8400,8400,8400,8400,17
20241127,174700,23621280,8400,8400,8400,8400,0
20241127,174600,23621280,8400,8400,8400,8400,0
20241127,174500,23621280,8400,8400,8400,8400,0
20241127,174400,23621280,8400,8400,8400,8400,0
20241127,174300,23621280,8400,8400,8400,8400,0
20241127,174200,23621280,8400,8400,8400,8400,0
20241127,174100,23621280,8400,8400,8400,8400,0
20241127,174000,23621280,8400,8400,8400,8400,0
20241127,173900,23621280,8400,8400,8400,8400,0
20241127,173800,23621280,8400,8400,8400,8400,0
20241127,173700,23621280,8400,8400,8400,8400,0
20241127,173600,23621280,8400,8400,8400,8400,0
20241127,173500,23621280,8400,8400,8400,8400,0
20241127,173400,23621280,8400,8400,8400,8400,0
20241127,173300,23621280,8400,8400,8400,8400,0
20241127,173200,23621280,8400,8400,8400,8400,0
20241127,173100,23621280,8400,8400,8400,8400,0
20241127,173000,23621280,8400,8400,8400,8400,0
20241127,172900,23621280,8400,8400,8400,8400,0
20241127,172800,23621280,8400,8400,8400,8400,0
20241127,172700,23621280,8400,8400,8400,8400,0
20241127,172600,23621280,8400,8400,8400,8400,0
20241127,172500,23621280,8400,8400,8400,8400,0
20241127,172400,23621280,8400,8400,8400,8400,0
20241127,172300,23621280,8400,8400,8400,8400,0
20241127,172200,23621280,8400,8400,8400,8400,0
20241127,172100,23621280,8400,8400,8400,8400,0
20241127,172000,23621280,8400,8400,8400,8400,0
20241127,171900,23621280,8400,8400,8400,8400,0
20241127,171800,23621280,8400,8400,8400,8400,17
20241127,171700,23621280,8400,8400,8400,8400,0
20241127,171600,23621280,8400,8400,8400,8400,0
20241127,171500,23621280,8400,8400,8400,8400,0
20241127,171400,23621280,8400,8400,8400,8400,0
20241127,171300,23621280,8400,8400,8400,8400,0
20241127,171200,23621280,8400,8400,8400,8400,0
20241127,171100,23621280,8400,8400,8400,8400,0
20241127,171000,23621280,8400,8400,8400,8400,0
20241127,170900,23621280,8400,8400,8400,8400,0
20241127,170800,23621280,8400,8400,8400,8400,0
20241127,170700,23621280,8400,8400,8400,8400,0
20241127,170600,23621280,8400,8400,8400,8400,0
20241127,170500,23621280,8400,8400,8400,8400,0
20241127,170400,23621280,8400,8400,8400,8400,0
20241127,170300,23621280,8400,8400,8400,8400,0
20241127,170200,23621280,8400,8400,8400,8400,0
20241127,170100,23621280,8400,8400,8400,8400,0
20241127,170000,23621280,8400,8400,8400,8400,0
20241127,165900,23621280,8400,8400,8400,8400,0
20241127,165800,23621280,8400,8400,8400,8400,0
20241127,165700,23621280,8400,8400,8400,8400,0
20241127,165600,23621280,8400,8400,8400,8400,0
20241127,165500,23621280,8400,8400,8400,8400,0
20241127,165400,23621280,8400,8400,8400,8400,0
20241127,165300,23621280,8400,8400,8400,8400,0
20241127,165200,23621280,8400,8400,8400,8400,0
20241127,165100,23621280,8400,8400,8400,8400,0
20241127,165000,23621280,8400,8400,8400,8400,0
20241127,164900,23621280,8400,8400,8400,8400,0
20241127,164800,23621280,8400,8400,8400,8400,17
20241127,164700,23621280,8400,8400,8400,8400,0
20241127,164600,23621280,8400,8400,8400,8400,0
20241127,164500,23621280,8400,8400,8400,8400,0
20241127,164400,23621280,8400,8400,8400,8400,0
20241127,164300,23621280,8400,8400,8400,8400,0
20241127,164200,23621280,8400,8400,8400,8400,0
20241127,164100,23621280,8400,8400,8400,8400,0
20241127,164000,23621280,8400,8400,8400,8400,0
20241127,163900,23621280,8400,8400,8400,8400,0
20241127,163800,23621280,8400,8400,8400,8400,0
20241127,163700,23621280,8400,8400,8400,8400,0
20241127,163600,23621280,8400,8400,8400,8400,0
20241127,163500,23621280,8400,8400,8400,8400,0
20241127,163400,23621280,8400,8400,8400,8400,0
20241127,163300,23621280,8400,8400,8400,8400,0
20241127,163200,23621280,8400,8400,8400,8400,0
20241127,163100,23621280,8400,8400,8400,8400,0
20241127,163000,23621280,8400,8400,8400,8400,0
20241127,162900,23621280,8400,8400,8400,8400,0
20241127,162800,23621280,8400,8400,8400,8400,0
20241127,162700,23621280,8400,8400,8400,8400,0
20241127,162600,23621280,8400,8400,8400,8400,0
20241127,162500,23621280,8400,8400,8400,8400,0
20241127,162400,23621280,8400,8400,8400,8400,0
20241127,162300,23621280,8400,8400,8400,8400,0
20241127,162200,23621280,8400,8400,8400,8400,0
20241127,162100,23621280,8400,8400,8400,8400,0
20241127,162000,23621280,8400,8400,8400,8400,0
20241127,161900,23621280,8400,8400,8400,8400,0
20241127,161800,23621280,8400,8400,8400,8400,17
20241127,161700,23621280,8400,8400,8400,8400,0
20241127,161600,23621280,8400,8400,8400,8400,0
20241127,161500,23621280,8400,8400,8400,8400,0
20241127,161400,23621280,8400,8400,8400,8400,0
20241127,161300,23621280,8400,8400,8400,8400,0
20241127,161200,23621280,8400,8400,8400,8400,0
20241127,161100,23621280,8400,8400,8400,8400,0
20241127,161000,23621280,8400,8400,8400,8400,0
20241127,160900,23621280,8400,8400,8400,8400,0
20241127,160800,23621280,8400,8400,8400,8400,0
20241127,160700,23621280,8400,8400,8400,8400,0
20241127,160600,23621280,8400,8400,8400,8400,0
20241127,160500,23621280,8400,8400,8400,8400,0
20241127,160400,23621280,8400,8400,8400,8400,0
20241127,160300,23621280,8400,8400,8400,8400,0
20241127,160200,23621280,8400,8400,8400,8400,0
20241127,160100,23621280,8400,8400,8400,8400,0
20241127,160000,23621280,8400,8400,8400,8400,0
20241127,155900,23621280,8400,8400,8400,8400,0
20241127,155800,23621280,8400,8400,8400,8400,0
20241127,155700,23621280,8400,8400,8400,8400,0
20241127,155600,23621280,8400,8400,8400,8400,0
20241127,155500,23621280,8400,8400,8400,8400,0
20241127,155400,23621280,8400,8400,8400,8400,0
20241127,155300,23621280,8400,8400,8400,8400,0
20241127,155200,23621280,8400,8400,8400,8400,0
20241127,155100,23621280,8400,8400,8400,8400,0
20241127,155000,23621280,8400,8400,8400,8400,0
20241127,154900,23621280,8400,8400,8400,8400,0
20241127,154800,23621280,8400,8400,8400,8400,17
20241127,154700,23621280,8400,8400,8400,8400,0
20241127,154600,23621280,8400,8400,8400,8400,0
20241127,154500,23621280,8400,8400,8400,8400,0
20241127,154400,23621280,8400,8400,8400,8400,0
20241127,154300,23621280,8400,8400,8400,8400,0
20241127,154200,23621280,8400,8400,8400,8400,0
20241127,154100,23621280,8400,8400,8400,8400,0
20241127,154000,23621280,8400,8400,8400,8400,0
20241127,153900,23621280,8400,8400,8400,8400,0
20241127,153800,23621280,8400,8400,8400,8400,0
20241127,153700,23621280,8400,8400,8400,8400,0
20241127,153600,23621280,8400,8400,8400,8400,0
20241127,153500,23621280,8400,8400,8400,8400,0
20241127,153400,23621280,8400,8400,8400,8400,0
20241127,153300,23621280,8400,8400,8400,8400,0
20241127,153200,23621280,8400,8400,8400,8400,0
20241127,153100,23621280,8400,8400,8400,8400,0
20241127,153000,23621280,8400,8400,8400,8400,17
20241127,152900,23478480,8440,8440,8440,8440,0
20241127,152800,23478480,8440,8440,8440,8440,0
20241127,152700,23478480,8440,8440,8440,8440,0
20241127,152600,23478480,8440,8440,8440,8440,0
20241127,152500,23478480,8440,8440,8440,8440,0
20241127,152400,23478480,8440,8440,8440,8440,0
20241127,152300,23478480,8440,8440,8440,8440,0
20241127,152200,23478480,8440,8440,8440,8440,0
20241127,152100,23478480,8440,8440,8440,8440,0
20241127,152000,23478480,8440,8440,8440,8440,0
20241127,151900,23478480,8440,8440,8440,8440,0
20241127,151800,23478480,8440,8440,8440,8440,0
20241127,151700,23478480,8440,8440,8440,8440,0
20241127,151600,23478480,8440,8440,8440,8440,0
20241127,151500,23478480,8440,8440,8440,8440,0
20241127,151400,23478480,8440,8440,8440,8440,0
20241127,151300,23478480,8440,8440,8440,8440,0
20241127,151200,23478480,8440,8440,8440,8440,0
20241127,151100,23478480,8440,8440,8440,8440,0
20241127,151000,23478480,8440,8440,8440,8440,0
20241127,150900,23478480,8440,8440,8440,8440,0
20241127,150800,23478480,8440,8440,8440,8440,0
20241127,150700,23478480,8440,8440,8440,8440,0
20241127,150600,23478480,8440,8440,8440,8440,0
20241127,150500,23478480,8440,8440,8440,8440,0
20241127,150400,23478480,8440,8440,8440,8440,0
20241127,150300,23478480,8440,8440,8440,8440,0
20241127,150200,23478480,8440,8440,8440,8440,0
20241127,150100,23478480,8440,8440,8440,8440,0
20241127,150000,23478480,8440,8440,8440,8440,0
20241127,145900,23478480,8440,8440,8440,8440,0
20241127,145800,23478480,8440,8440,8440,8440,0
20241127,145700,23478480,8440,8440,8440,8440,0
20241127,145600,23478480,8440,8440,8440,8440,0
20241127,145500,23478480,8440,8440,8440,8440,200
20241127,145400,21790480,8440,8440,8440,8440,400
20241127,145300,18414480,8440,8420,8440,8420,600
20241127,145200,13356840,8420,8420,8420,8420,600
20241127,145100,8304840,8410,8410,8410,8410,304
20241127,145000,5748200,8400,8400,8400,8400,4
20241127,144900,5714600,8400,8400,8400,8400,0
20241127,144800,5714600,8400,8400,8400,8400,0
20241127,144700,5714600,8400,8400,8400,8400,0
20241127,144600,5714600,8400,8400,8400,8400,0
20241127,144500,5714600,8400,8400,8400,8400,1
20241127,144400,5706200,8400,8400,8400,8400,0
20241127,144300,5706200,8400,8400,8400,8400,0
20241127,144200,5706200,8400,8400,8400,8400,0
20241127,144100,5706200,8400,8400,8400,8400,0
20241127,144000,5706200,8400,8400,8400,8400,0
20241127,143900,5706200,8400,8400,8400,8400,0
20241127,143800,5706200,8400,8400,8400,8400,0
20241127,143700,5706200,8400,8400,8400,8400,1
20241127,143600,5697800,8400,8400,8400,8400,0
20241127,143500,5697800,8400,8400,8400,8400,0
20241127,143400,5697800,8400,8400,8400,8400,0
20241127,143300,5697800,8400,8400,8400,8400,0
20241127,143200,5697800,8400,8400,8400,8400,0
20241127,143100,5697800,8400,8400,8400,8400,0
20241127,143000,5697800,8400,8400,8400,8400,0
20241127,142900,5697800,8400,8400,8400,8400,2
20241127,142800,5681000,8400,8400,8400,8400,0
20241127,142700,5681000,8400,8400,8400,8400,0
20241127,142600,5681000,8400,8400,8400,8400,0
20241127,142500,5681000,8400,8400,8400,8400,0
20241127,142400,5681000,8400,8400,8400,8400,0
20241127,142300,5681000,8400,8400,8400,8400,0
20241127,142200,5681000,8400,8400,8400,8400,0
20241127,142100,5681000,8400,8400,8400,8400,1
20241127,142000,5672600,8400,8400,8400,8400,0
20241127,141900,5672600,8400,8400,8400,8400,0
20241127,141800,5672600,8400,8400,8400,8400,0
20241127,141700,5672600,8400,8400,8400,8400,0
20241127,141600,5672600,8400,8400,8400,8400,0
20241127,141500,5672600,8400,8400,8400,8400,0
20241127,141400,5672600,8400,8400,8400,8400,1
20241127,141300,5664200,8400,8400,8400,8400,0
20241127,141200,5664200,8400,8400,8400,8400,0
20241127,141100,5664200,8400,8400,8400,8400,0
20241127,141000,5664200,8400,8400,8400,8400,0
20241127,140900,5664200,8400,8400,8400,8400,0
20241127,140800,5664200,8400,8400,8400,8400,0
20241127,140700,5664200,8400,8400,8400,8400,0
20241127,140600,5664200,8400,8400,8400,8400,1
20241127,140500,5655800,8400,8400,8400,8400,0
20241127,140400,5655800,8400,8400,8400,8400,0
20241127,140300,5655800,8400,8400,8400,8400,0
20241127,140200,5655800,8400,8400,8400,8400,0
20241127,140100,5655800,8400,8400,8400,8400,0
20241127,140000,5655800,8400,8400,8400,8400,0
20241127,135900,5655800,8400,8400,8400,8400,5
20241127,135800,5613800,8400,8390,8400,8390,8
20241127,135700,5546660,8390,8390,8390,8390,0
20241127,135600,5546660,8390,8390,8390,8390,5
20241127,135500,5504710,8390,8390,8390,8390,0
20241127,135400,5504710,8390,8390,8390,8390,5
20241127,135300,5462760,8390,8390,8390,8390,5
20241127,135200,5420810,8390,8390,8390,8390,0
20241127,135100,5420810,8390,8390,8390,8390,6
20241127,135000,5370470,8390,8390,8390,8390,1
20241127,134900,5362080,8390,8390,8390,8390,4
20241127,134800,5328520,8390,8390,8390,8390,5
20241127,134700,5286570,8390,8390,8390,8390,0
20241127,134600,5286570,8390,8390,8390,8390,5
20241127,134500,5244620,8390,8390,8390,8390,0
20241127,134400,5244620,8390,8390,8390,8390,5
20241127,134300,5202670,8390,8390,8390,8390,1
20241127,134200,5194280,8390,8390,8390,8390,5
20241127,134100,5152330,8390,8390,8390,8390,5
20241127,134000,5110380,8390,8390,8390,8390,0
20241127,133900,5110380,8390,8390,8390,8390,5
20241127,133800,5068430,8390,8390,8390,8390,0
20241127,133700,5068430,8390,8390,8390,8390,6
20241127,133600,5018090,8390,8390,8390,8390,4
20241127,133500,4984530,8390,8390,8390,8390,0
20241127,133400,4984530,8390,8390,8390,8390,5
20241127,133300,4942580,8390,8390,8390,8390,0
20241127,133200,4942580,8390,8390,8390,8390,5
20241127,133100,4900630,8390,8390,8390,8390,5
20241127,133000,4858680,8390,8390,8390,8390,0
20241127,132900,4858680,8390,8390,8390,8390,5
20241127,132800,4816730,8390,8390,8390,8390,0
20241127,132700,4816730,8390,8390,8390,8390,6
20241127,132600,4766390,8390,8390,8390,8390,0
20241127,132500,4766390,8390,8400,8400,8390,9
20241127,132400,4690830,8390,8390,8390,8390,6
20241127,132300,4640490,8390,8390,8390,8390,0
20241127,132200,4640490,8390,8390,8390,8390,4
20241127,132100,4606930,8390,8390,8390,8390,0
20241127,132000,4606930,8390,8390,8390,8390,5
20241127,131900,4564980,8390,8390,8390,8390,5
20241127,131800,4523030,8390,8390,8390,8390,0
20241127,131700,4523030,8390,8390,8390,8390,6
20241127,131600,4472690,8390,8390,8390,8390,0
20241127,131500,4472690,8390,8390,8390,8390,4
20241127,131400,4439130,8390,8390,8390,8390,6
20241127,131300,4388790,8390,8390,8390,8390,0
20241127,131200,4388790,8390,8390,8390,8390,4
20241127,131100,4355230,8390,8390,8390,8390,0
20241127,131000,4355230,8390,8390,8390,8390,6
20241127,130900,4304890,8390,8390,8390,8390,0
20241127,130800,4304890,8390,8390,8390,8390,4
20241127,130700,4271330,8390,8390,8390,8390,6
20241127,130600,4220990,8390,8390,8390,8390,0
20241127,130500,4220990,8390,8390,8390,8390,4
20241127,130400,4187430,8390,8390,8390,8390,0
20241127,130300,4187430,8390,8390,8390,8390,5
20241127,130200,4145480,8390,8390,8390,8390,5
20241127,130100,4103530,8390,8390,8390,8390,0
20241127,130000,4103530,8390,8390,8390,8390,6
20241127,125900,4053190,8390,8390,8390,8390,0
20241127,125800,4053190,8390,8390,8390,8390,4
20241127,125700,4019630,8390,8390,8390,8390,0
20241127,125600,4019630,8390,8390,8390,8390,5
20241127,125500,3977680,8390,8390,8390,8390,5
20241127,125400,3935730,8390,8390,8390,8390,0
20241127,125300,3935730,8390,8410,8410,8390,26
20241127,125200,3717170,8390,8390,8390,8390,0
20241127,125100,3717170,8390,8390,8390,8390,5
20241127,125000,3675220,8390,8390,8390,8390,6
20241127,124900,3624880,8390,8390,8390,8390,0
20241127,124800,3624880,8390,8390,8390,8390,4
20241127,124700,3591320,8390,8390,8390,8390,0
20241127,124600,3591320,8390,8390,8390,8390,5
20241127,124500,3549370,8390,8390,8390,8390,5
20241127,124400,3507420,8390,8390,8390,8390,0
20241127,124300,3507420,8390,8390,8390,8390,5
20241127,124200,3465470,8390,8390,8390,8390,0
20241127,124100,3465470,8390,8390,8390,8390,5
20241127,124000,3423520,8390,8390,8390,8390,0
20241127,123900,3423520,8390,8390,8390,8390,5
20241127,123800,3381570,8390,8390,8390,8390,5
20241127,123700,3339620,8390,8390,8390,8390,0
20241127,123600,3339620,8390,8390,8390,8390,5
20241127,123500,3297670,8390,8390,8390,8390,0
20241127,123400,3297670,8390,8390,8390,8390,5
20241127,123300,3255720,8390,8390,8390,8390,6
20241127,123200,3205380,8390,8390,8390,8390,0
20241127,123100,3205380,8390,8390,8390,8390,4
20241127,123000,3171820,8390,8390,8390,8390,0
20241127,122900,3171820,8390,8390,8390,8390,5
20241127,122800,3129870,8390,8390,8390,8390,5
20241127,122700,3087920,8390,8390,8390,8390,0
20241127,122600,3087920,8390,8390,8390,8390,5
20241127,122500,3045970,8390,8390,8390,8390,0
20241127,122400,3045970,8390,8390,8390,8390,5
20241127,122300,3004020,8390,8390,8390,8390,0
20241127,122200,3004020,8390,8390,8390,8390,6
20241127,122100,2953680,8390,8390,8390,8390,4
20241127,122000,2920120,8390,8390,8390,8390,0
20241127,121900,2920120,8390,8390,8390,8390,6
20241127,121800,2869780,8390,8390,8390,8390,0
20241127,121700,2869780,8390,8390,8390,8390,4
20241127,121600,2836220,8390,8390,8390,8390,6
20241127,121500,2785880,8390,8390,8390,8390,0
20241127,121400,2785880,8390,8390,8390,8390,4
20241127,121300,2752320,8390,8390,8390,8390,0
20241127,121200,2752320,8390,8390,8390,8390,6
20241127,121100,2701980,8390,8390,8390,8390,4
20241127,121000,2668420,8390,8390,8390,8390,0
20241127,120900,2668420,8390,8390,8390,8390,6
20241127,120800,2618080,8390,8390,8390,8390,0
20241127,120700,2618080,8390,8390,8390,8390,4
20241127,120600,2584520,8390,8390,8390,8390,0
20241127,120500,2584520,8390,8390,8390,8390,5
20241127,120400,2542570,8390,8390,8390,8390,5
20241127,120300,2500620,8390,8390,8390,8390,0
20241127,120200,2500620,8390,8390,8390,8390,6
20241127,120100,2450280,8390,8390,8390,8390,0
20241127,120000,2450280,8390,8390,8390,8390,4
20241127,115900,2416720,8390,8390,8390,8390,5
20241127,115800,2374770,8390,8390,8390,8390,0
20241127,115700,2374770,8390,8390,8390,8390,5
20241127,115600,2332820,8390,8390,8390,8390,0
20241127,115500,2332820,8390,8390,8390,8390,5
20241127,115400,2290870,8390,8390,8390,8390,0
20241127,115300,2290870,8390,8390,8390,8390,5
20241127,115200,2248920,8390,8390,8390,8390,6
20241127,115100,2198580,8390,8390,8390,8390,0
20241127,115000,2198580,8390,8390,8390,8390,4
20241127,114900,2165020,8390,8390,8390,8390,0
20241127,114800,2165020,8390,8390,8390,8390,6
20241127,114700,2114680,8390,8390,8390,8390,4
20241127,114600,2081120,8390,8390,8390,8390,0
20241127,114500,2081120,8390,8390,8390,8390,5
20241127,114400,2039170,8390,8390,8390,8390,0
20241127,114300,2039170,8390,8390,8390,8390,5
20241127,114200,1997220,8390,8390,8390,8390,5
20241127,114100,1955270,8390,8390,8390,8390,0
20241127,114000,1955270,8390,8390,8390,8390,5
20241127,113900,1913320,8390,8390,8390,8390,0
20241127,113800,1913320,8390,8410,8410,8390,10
20241127,113700,1829340,8390,8390,8390,8390,0
20241127,113600,1829340,8390,8390,8390,8390,4
20241127,113500,1795780,8390,8390,8390,8390,5
20241127,113400,1753830,8390,8390,8390,8390,0
20241127,113300,1753830,8390,8390,8390,8390,5
20241127,113200,1711880,8390,8390,8390,8390,0
20241127,113100,1711880,8390,8390,8390,8390,6
20241127,113000,1661540,8390,8390,8390,8390,4
20241127,112900,1627980,8410,8410,8410,8410,0
20241127,112800,1627980,8410,8390,8410,8390,10
20241127,112700,1544000,8390,8390,8390,8390,0
20241127,112600,1544000,8390,8390,8390,8390,4
20241127,112500,1510440,8390,8390,8390,8390,6
20241127,112400,1460100,8390,8390,8390,8390,0
20241127,112300,1460100,8390,8390,8390,8390,4
20241127,112200,1426540,8390,8390,8390,8390,0
20241127,112100,1426540,8390,8390,8390,8390,6
20241127,112000,1376200,8390,8390,8390,8390,0
20241127,111900,1376200,8390,8390,8390,8390,4
20241127,111800,1342640,8410,8390,8410,8390,9
20241127,111700,1267050,8390,8390,8390,8390,0
20241127,111600,1267050,8390,8390,8390,8390,5
20241127,111500,1225100,8390,8390,8390,8390,0
20241127,111400,1225100,8390,8390,8390,8390,5
20241127,111300,1183150,8390,8390,8390,8390,5
20241127,111200,1141200,8390,8390,8390,8390,0
20241127,111100,1141200,8390,8390,8390,8390,4
20241127,111000,1107640,8410,8410,8410,8410,0
20241127,110900,1107640,8410,8410,8410,8410,0
20241127,110800,1107640,8410,8410,8410,8410,4
20241127,110700,1074000,8410,8410,8410,8410,0
20241127,110600,1074000,8410,8410,8410,8410,0
20241127,110500,1074000,8410,8410,8410,8410,0
20241127,110400,1074000,8410,8410,8410,8410,0
20241127,110300,1074000,8410,8410,8410,8410,0
20241127,110200,1074000,8410,8410,8410,8410,0
20241127,110100,1074000,8410,8410,8410,8410,0
20241127,110000,1074000,8410,8410,8410,8410,0
20241127,105900,1074000,8410,8410,8410,8410,0
20241127,105800,1074000,8410,8410,8410,8410,4
20241127,105700,1040360,8410,8410,8410,8410,0
20241127,105600,1040360,8410,8410,8410,8410,0
20241127,105500,1040360,8410,8410,8410,8410,0
20241127,105400,1040360,8410,8410,8410,8410,0
20241127,105300,1040360,8410,8410,8410,8410,0
20241127,105200,1040360,8410,8410,8410,8410,0
20241127,105100,1040360,8410,8410,8410,8410,0
20241127,105000,1040360,8410,8410,8410,8410,0
20241127,104900,1040360,8410,8410,8410,8410,0
20241127,104800,1040360,8410,8410,8410,8410,4
20241127,104700,1006720,8410,8410,8410,8410,0
20241127,104600,1006720,8410,8410,8410,8410,0
20241127,104500,1006720,8410,8410,8410,8410,0
20241127,104400,1006720,8410,8410,8410,8410,0
20241127,104300,1006720,8410,8410,8410,8410,4
20241127,104200,973080,8410,8410,8410,8410,0
20241127,104100,973080,8410,8410,8410,8410,0
20241127,104000,973080,8410,8410,8410,8410,0
20241127,103900,973080,8410,8410,8410,8410,0
20241127,103800,973080,8410,8410,8410,8410,4
20241127,103700,939440,8410,8410,8410,8410,0
20241127,103600,939440,8410,8410,8410,8410,0
20241127,103500,939440,8410,8410,8410,8410,0
20241127,103400,939440,8410,8410,8410,8410,0
20241127,103300,939440,8410,8410,8410,8410,0
20241127,103200,939440,8410,8410,8410,8410,0
20241127,103100,939440,8410,8410,8410,8410,0
20241127,103000,939440,8410,8410,8410,8410,0
20241127,102900,939440,8410,8410,8410,8410,0
20241127,102800,939440,8410,8410,8410,8410,4
20241127,102700,905800,8390,8390,8390,8390,0
20241127,102600,905800,8390,8390,8390,8390,0
20241127,102500,905800,8390,8390,8390,8390,0
20241127,102400,905800,8390,8390,8390,8390,0
20241127,102300,905800,8390,8390,8390,8390,0
20241127,102200,905800,8390,8390,8390,8390,1
20241127,102100,897410,8410,8410,8410,8410,0
20241127,102000,897410,8410,8410,8410,8410,0
20241127,101900,897410,8410,8410,8410,8410,0
20241127,101800,897410,8410,8410,8410,8410,4
20241127,101700,863770,8410,8410,8410,8410,0
20241127,101600,863770,8410,8410,8410,8410,0
20241127,101500,863770,8410,8410,8410,8410,0
20241127,101400,863770,8410,8410,8410,8410,0
20241127,101300,863770,8410,8410,8410,8410,0
20241127,101200,863770,8410,8410,8410,8410,0
20241127,101100,863770,8410,8410,8410,8410,0
20241127,101000,863770,8410,8410,8410,8410,0
20241127,100900,863770,8410,8410,8410,8410,0
20241127,100800,863770,8410,8410,8410,8410,4
20241127,100700,830130,8390,8390,8390,8390,0
20241127,100600,830130,8390,8390,8390,8390,0
20241127,100500,830130,8390,8390,8390,8390,0
20241127,100400,830130,8390,8390,8390,8390,1
20241127,100300,821740,8390,8390,8390,8390,0
20241127,100200,821740,8390,8390,8390,8390,0
20241127,100100,821740,8390,8390,8390,8390,0
20241127,100000,821740,8390,8390,8390,8390,0
20241127,095900,821740,8390,8390,8390,8390,30
20241127,095800,570040,8390,8390,8390,8390,0
20241127,095700,570040,8390,8390,8390,8390,0
20241127,095600,570040,8390,8390,8390,8390,0
20241127,095500,570040,8390,8390,8390,8390,0
20241127,095400,570040,8390,8390,8390,8390,0
20241127,095300,570040,8390,8400,8400,8390,7
20241127,095200,511300,8410,8410,8410,8410,0
20241127,095100,511300,8410,8410,8410,8410,0
20241127,095000,511300,8410,8410,8410,8410,0
20241127,094900,511300,8410,8410,8410,8410,0
20241127,094800,511300,8410,8410,8410,8410,0
20241127,094700,511300,8410,8410,8410,8410,0
20241127,094600,511300,8410,8410,8410,8410,0
20241127,094500,511300,8410,8410,8410,8410,0
20241127,094400,511300,8410,8410,8410,8410,1
20241127,094300,502890,8410,8410,8410,8410,0
20241127,094200,502890,8410,8410,8410,8410,2
20241127,094100,486070,8380,8380,8380,8380,0
20241127,094000,486070,8380,8380,8380,8380,0
20241127,093900,486070,8380,8380,8380,8380,0
20241127,093800,486070,8380,8380,8380,8380,0
20241127,093700,486070,8380,8380,8380,8380,0
20241127,093600,486070,8380,8380,8380,8380,0
20241127,093500,486070,8380,8380,8380,8380,0
20241127,093400,486070,8380,8380,8380,8380,0
20241127,093300,486070,8380,8380,8380,8380,0
20241127,093200,486070,8380,8380,8380,8380,0
20241127,093100,486070,8380,8380,8380,8380,0
20241127,093000,486070,8380,8380,8380,8380,0
20241127,092900,486070,8380,8380,8380,8380,0
20241127,092800,486070,8380,8380,8380,8380,0
20241127,092700,486070,8380,8380,8380,8380,0
20241127,092600,486070,8380,8380,8380,8380,0
20241127,092500,486070,8380,8380,8380,8380,0
20241127,092400,486070,8380,8380,8380,8380,0
20241127,092300,486070,8380,8380,8380,8380,0
20241127,092200,486070,8380,8380,8380,8380,0
20241127,092100,486070,8380,8380,8380,8380,0
20241127,092000,486070,8380,8380,8380,8380,0
20241127,091900,486070,8380,8380,8380,8380,0
20241127,091800,486070,8380,8380,8380,8380,0
20241127,091700,486070,8380,8380,8380,8380,0
20241127,091600,486070,8380,8380,8380,8380,0
20241127,091500,486070,8380,8380,8380,8380,0
20241127,091400,486070,8380,8380,8380,8380,0
20241127,091300,486070,8380,8380,8380,8380,0
20241127,091200,486070,8380,8380,8380,8380,0
20241127,091100,486070,8380,8380,8380,8380,0
20241127,091000,486070,8380,8380,8380,8380,0
20241127,090900,486070,8380,8380,8380,8380,0
20241127,090800,486070,8380,8380,8380,8380,12
20241127,090700,385510,8380,8380,8380,8380,0
20241127,090600,385510,8380,8380,8380,8380,21
20241127,090500,209530,8380,8380,8380,8380,7
20241127,090400,150870,8380,8380,8380,8380,0
20241127,090300,150870,8380,8380,8380,8380,0
20241127,090200,150870,8380,8380,8380,8380,0
20241127,090100,150870,8380,8380,8380,8380,17
20241127,090000,8410,8410,8410,8410,8410,1