KissMeData/033500/min/candle-20241127.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241127,192100,11338528950,14580,14580,14580,14580,9748
20241127,192000,11338528950,14580,14580,14580,14580,0
20241127,191900,11338528950,14580,14580,14580,14580,0
20241127,191800,11338528950,14580,14580,14580,14580,0
20241127,191700,11338528950,14580,14580,14580,14580,0
20241127,191600,11338528950,14580,14580,14580,14580,0
20241127,191500,11338528950,14580,14580,14580,14580,0
20241127,191400,11338528950,14580,14580,14580,14580,0
20241127,191300,11338528950,14580,14580,14580,14580,0
20241127,191200,11338528950,14580,14580,14580,14580,0
20241127,191100,11338528950,14580,14580,14580,14580,0
20241127,191000,11338528950,14580,14580,14580,14580,0
20241127,190900,11338528950,14580,14580,14580,14580,0
20241127,190800,11338528950,14580,14580,14580,14580,0
20241127,190700,11338528950,14580,14580,14580,14580,0
20241127,190600,11338528950,14580,14580,14580,14580,0
20241127,190500,11338528950,14580,14580,14580,14580,0
20241127,190400,11338528950,14580,14580,14580,14580,0
20241127,190300,11338528950,14580,14580,14580,14580,0
20241127,190200,11338528950,14580,14580,14580,14580,0
20241127,190100,11338528950,14580,14580,14580,14580,0
20241127,190000,11338528950,14580,14580,14580,14580,0
20241127,185900,11338528950,14580,14580,14580,14580,0
20241127,185800,11338528950,14580,14580,14580,14580,0
20241127,185700,11338528950,14580,14580,14580,14580,0
20241127,185600,11338528950,14580,14580,14580,14580,0
20241127,185500,11338528950,14580,14580,14580,14580,0
20241127,185400,11338528950,14580,14580,14580,14580,0
20241127,185300,11338528950,14580,14580,14580,14580,0
20241127,185200,11338528950,14580,14580,14580,14580,0
20241127,185100,11338528950,14580,14580,14580,14580,9748
20241127,185000,11338528950,14580,14580,14580,14580,0
20241127,184900,11338528950,14580,14580,14580,14580,0
20241127,184800,11338528950,14580,14580,14580,14580,0
20241127,184700,11338528950,14580,14580,14580,14580,0
20241127,184600,11338528950,14580,14580,14580,14580,0
20241127,184500,11338528950,14580,14580,14580,14580,0
20241127,184400,11338528950,14580,14580,14580,14580,0
20241127,184300,11338528950,14580,14580,14580,14580,0
20241127,184200,11338528950,14580,14580,14580,14580,0
20241127,184100,11338528950,14580,14580,14580,14580,0
20241127,184000,11338528950,14580,14580,14580,14580,0
20241127,183900,11338528950,14580,14580,14580,14580,0
20241127,183800,11338528950,14580,14580,14580,14580,0
20241127,183700,11338528950,14580,14580,14580,14580,0
20241127,183600,11338528950,14580,14580,14580,14580,0
20241127,183500,11338528950,14580,14580,14580,14580,0
20241127,183400,11338528950,14580,14580,14580,14580,0
20241127,183300,11338528950,14580,14580,14580,14580,0
20241127,183200,11338528950,14580,14580,14580,14580,0
20241127,183100,11338528950,14580,14580,14580,14580,0
20241127,183000,11338528950,14580,14580,14580,14580,0
20241127,182900,11338528950,14580,14580,14580,14580,0
20241127,182800,11338528950,14580,14580,14580,14580,0
20241127,182700,11338528950,14580,14580,14580,14580,0
20241127,182600,11338528950,14580,14580,14580,14580,0
20241127,182500,11338528950,14580,14580,14580,14580,0
20241127,182400,11338528950,14580,14580,14580,14580,0
20241127,182300,11338528950,14580,14580,14580,14580,0
20241127,182200,11338528950,14580,14580,14580,14580,0
20241127,182100,11338528950,14580,14580,14580,14580,9748
20241127,182000,11338528950,14580,14580,14580,14580,0
20241127,181900,11338528950,14580,14580,14580,14580,0
20241127,181800,11338528950,14580,14580,14580,14580,0
20241127,181700,11338528950,14580,14580,14580,14580,0
20241127,181600,11338528950,14580,14580,14580,14580,0
20241127,181500,11338528950,14580,14580,14580,14580,0
20241127,181400,11338528950,14580,14580,14580,14580,0
20241127,181300,11338528950,14580,14580,14580,14580,0
20241127,181200,11338528950,14580,14580,14580,14580,0
20241127,181100,11338528950,14580,14580,14580,14580,0
20241127,181000,11338528950,14580,14580,14580,14580,0
20241127,180900,11338528950,14580,14580,14580,14580,0
20241127,180800,11338528950,14580,14580,14580,14580,0
20241127,180700,11338528950,14580,14580,14580,14580,0
20241127,180600,11338528950,14580,14580,14580,14580,0
20241127,180500,11338528950,14580,14580,14580,14580,0
20241127,180400,11338528950,14580,14580,14580,14580,0
20241127,180300,11338528950,14580,14580,14580,14580,0
20241127,180200,11338528950,14580,14580,14580,14580,0
20241127,180100,11338528950,14580,14580,14580,14580,0
20241127,180000,11338528950,14580,14580,14580,14580,0
20241127,175900,11338528950,14580,14580,14580,14580,0
20241127,175800,11338528950,14580,14580,14580,14580,0
20241127,175700,11338528950,14580,14580,14580,14580,0
20241127,175600,11338528950,14580,14580,14580,14580,0
20241127,175500,11338528950,14580,14580,14580,14580,0
20241127,175400,11338528950,14580,14580,14580,14580,0
20241127,175300,11338528950,14580,14580,14580,14580,0
20241127,175200,11338528950,14580,14580,14580,14580,0
20241127,175100,11338528950,14580,14580,14580,14580,9748
20241127,175000,11338528950,14580,14580,14580,14580,0
20241127,174900,11338528950,14580,14580,14580,14580,0
20241127,174800,11338528950,14580,14580,14580,14580,0
20241127,174700,11338528950,14580,14580,14580,14580,0
20241127,174600,11338528950,14580,14580,14580,14580,0
20241127,174500,11338528950,14580,14580,14580,14580,0
20241127,174400,11338528950,14580,14580,14580,14580,0
20241127,174300,11338528950,14580,14580,14580,14580,0
20241127,174200,11338528950,14580,14580,14580,14580,0
20241127,174100,11338528950,14580,14580,14580,14580,0
20241127,174000,11338528950,14580,14580,14580,14580,0
20241127,173900,11338528950,14580,14580,14580,14580,0
20241127,173800,11338528950,14580,14580,14580,14580,0
20241127,173700,11338528950,14580,14580,14580,14580,0
20241127,173600,11338528950,14580,14580,14580,14580,0
20241127,173500,11338528950,14580,14580,14580,14580,0
20241127,173400,11338528950,14580,14580,14580,14580,0
20241127,173300,11338528950,14580,14580,14580,14580,0
20241127,173200,11338528950,14580,14580,14580,14580,0
20241127,173100,11338528950,14580,14580,14580,14580,0
20241127,173000,11338528950,14580,14580,14580,14580,0
20241127,172900,11338528950,14580,14580,14580,14580,0
20241127,172800,11338528950,14580,14580,14580,14580,0
20241127,172700,11338528950,14580,14580,14580,14580,0
20241127,172600,11338528950,14580,14580,14580,14580,0
20241127,172500,11338528950,14580,14580,14580,14580,0
20241127,172400,11338528950,14580,14580,14580,14580,0
20241127,172300,11338528950,14580,14580,14580,14580,0
20241127,172200,11338528950,14580,14580,14580,14580,0
20241127,172100,11338528950,14580,14580,14580,14580,9748
20241127,172000,11338528950,14580,14580,14580,14580,0
20241127,171900,11338528950,14580,14580,14580,14580,0
20241127,171800,11338528950,14580,14580,14580,14580,0
20241127,171700,11338528950,14580,14580,14580,14580,0
20241127,171600,11338528950,14580,14580,14580,14580,0
20241127,171500,11338528950,14580,14580,14580,14580,0
20241127,171400,11338528950,14580,14580,14580,14580,0
20241127,171300,11338528950,14580,14580,14580,14580,0
20241127,171200,11338528950,14580,14580,14580,14580,0
20241127,171100,11338528950,14580,14580,14580,14580,0
20241127,171000,11338528950,14580,14580,14580,14580,0
20241127,170900,11338528950,14580,14580,14580,14580,0
20241127,170800,11338528950,14580,14580,14580,14580,0
20241127,170700,11338528950,14580,14580,14580,14580,0
20241127,170600,11338528950,14580,14580,14580,14580,0
20241127,170500,11338528950,14580,14580,14580,14580,0
20241127,170400,11338528950,14580,14580,14580,14580,0
20241127,170300,11338528950,14580,14580,14580,14580,0
20241127,170200,11338528950,14580,14580,14580,14580,0
20241127,170100,11338528950,14580,14580,14580,14580,0
20241127,170000,11338528950,14580,14580,14580,14580,0
20241127,165900,11338528950,14580,14580,14580,14580,0
20241127,165800,11338528950,14580,14580,14580,14580,0
20241127,165700,11338528950,14580,14580,14580,14580,0
20241127,165600,11338528950,14580,14580,14580,14580,0
20241127,165500,11338528950,14580,14580,14580,14580,0
20241127,165400,11338528950,14580,14580,14580,14580,0
20241127,165300,11338528950,14580,14580,14580,14580,0
20241127,165200,11338528950,14580,14580,14580,14580,0
20241127,165100,11338528950,14580,14580,14580,14580,9748
20241127,165000,11338528950,14580,14580,14580,14580,0
20241127,164900,11338528950,14580,14580,14580,14580,0
20241127,164800,11338528950,14580,14580,14580,14580,0
20241127,164700,11338528950,14580,14580,14580,14580,0
20241127,164600,11338528950,14580,14580,14580,14580,0
20241127,164500,11338528950,14580,14580,14580,14580,0
20241127,164400,11338528950,14580,14580,14580,14580,0
20241127,164300,11338528950,14580,14580,14580,14580,0
20241127,164200,11338528950,14580,14580,14580,14580,0
20241127,164100,11338528950,14580,14580,14580,14580,0
20241127,164000,11338528950,14580,14580,14580,14580,0
20241127,163900,11338528950,14580,14580,14580,14580,0
20241127,163800,11338528950,14580,14580,14580,14580,0
20241127,163700,11338528950,14580,14580,14580,14580,0
20241127,163600,11338528950,14580,14580,14580,14580,0
20241127,163500,11338528950,14580,14580,14580,14580,0
20241127,163400,11338528950,14580,14580,14580,14580,0
20241127,163300,11338528950,14580,14580,14580,14580,0
20241127,163200,11338528950,14580,14580,14580,14580,0
20241127,163100,11338528950,14580,14580,14580,14580,0
20241127,163000,11338528950,14580,14580,14580,14580,0
20241127,162900,11338528950,14580,14580,14580,14580,0
20241127,162800,11338528950,14580,14580,14580,14580,0
20241127,162700,11338528950,14580,14580,14580,14580,0
20241127,162600,11338528950,14580,14580,14580,14580,0
20241127,162500,11338528950,14580,14580,14580,14580,0
20241127,162400,11338528950,14580,14580,14580,14580,0
20241127,162300,11338528950,14580,14580,14580,14580,0
20241127,162200,11338528950,14580,14580,14580,14580,0
20241127,162100,11338528950,14580,14580,14580,14580,9748
20241127,162000,11338528950,14580,14580,14580,14580,0
20241127,161900,11338528950,14580,14580,14580,14580,0
20241127,161800,11338528950,14580,14580,14580,14580,0
20241127,161700,11338528950,14580,14580,14580,14580,0
20241127,161600,11338528950,14580,14580,14580,14580,0
20241127,161500,11338528950,14580,14580,14580,14580,0
20241127,161400,11338528950,14580,14580,14580,14580,0
20241127,161300,11338528950,14580,14580,14580,14580,0
20241127,161200,11338528950,14580,14580,14580,14580,0
20241127,161100,11338528950,14580,14580,14580,14580,0
20241127,161000,11338528950,14580,14580,14580,14580,0
20241127,160900,11338528950,14580,14580,14580,14580,0
20241127,160800,11338528950,14580,14580,14580,14580,0
20241127,160700,11338528950,14580,14580,14580,14580,0
20241127,160600,11338528950,14580,14580,14580,14580,0
20241127,160500,11338528950,14580,14580,14580,14580,0
20241127,160400,11338528950,14580,14580,14580,14580,0
20241127,160300,11338528950,14580,14580,14580,14580,0
20241127,160200,11338528950,14580,14580,14580,14580,0
20241127,160100,11338528950,14580,14580,14580,14580,0
20241127,160000,11338528950,14580,14580,14580,14580,0
20241127,155900,11338528950,14580,14580,14580,14580,0
20241127,155800,11338528950,14580,14580,14580,14580,0
20241127,155700,11338528950,14580,14580,14580,14580,0
20241127,155600,11338528950,14580,14580,14580,14580,0
20241127,155500,11338528950,14580,14580,14580,14580,0
20241127,155400,11338528950,14580,14580,14580,14580,0
20241127,155300,11338528950,14580,14580,14580,14580,0
20241127,155200,11338528950,14580,14580,14580,14580,0
20241127,155100,11338528950,14580,14580,14580,14580,9748
20241127,155000,11338528950,14580,14580,14580,14580,0
20241127,154900,11338528950,14580,14580,14580,14580,0
20241127,154800,11338528950,14580,14580,14580,14580,0
20241127,154700,11338528950,14580,14580,14580,14580,0
20241127,154600,11338528950,14580,14580,14580,14580,0
20241127,154500,11338528950,14580,14580,14580,14580,0
20241127,154400,11338528950,14580,14580,14580,14580,0
20241127,154300,11338528950,14580,14580,14580,14580,0
20241127,154200,11338528950,14580,14580,14580,14580,0
20241127,154100,11338528950,14580,14580,14580,14580,0
20241127,154000,11338528950,14580,14580,14580,14580,0
20241127,153900,11338528950,14580,14580,14580,14580,0
20241127,153800,11338528950,14580,14580,14580,14580,0
20241127,153700,11338528950,14580,14580,14580,14580,0
20241127,153600,11338528950,14580,14580,14580,14580,0
20241127,153500,11338528950,14580,14580,14580,14580,0
20241127,153400,11338528950,14580,14580,14580,14580,0
20241127,153300,11338528950,14580,14580,14580,14580,0
20241127,153200,11338528950,14580,14580,14580,14580,0
20241127,153100,11338528950,14580,14580,14580,14580,0
20241127,153000,11338528950,14580,14580,14580,14580,9748
20241127,152900,11196403110,14540,14540,14540,14540,0
20241127,152800,11196403110,14540,14540,14540,14540,0
20241127,152700,11196403110,14540,14540,14540,14540,0
20241127,152600,11196403110,14540,14540,14540,14540,0
20241127,152500,11196403110,14540,14540,14540,14540,0
20241127,152400,11196403110,14540,14540,14540,14540,0
20241127,152300,11196403110,14540,14540,14540,14540,0
20241127,152200,11196403110,14540,14540,14540,14540,0
20241127,152100,11196403110,14540,14540,14540,14540,0
20241127,152000,11196403110,14540,14540,14540,14540,0
20241127,151900,11196403110,14540,14540,14540,14530,519
20241127,151800,11188856880,14470,14430,14520,14430,3219
20241127,151700,11142306290,14430,14430,14450,14430,481
20241127,151600,11135362010,14430,14440,14450,14430,552
20241127,151500,11127392340,14450,14430,14450,14430,752
20241127,151400,11116534100,14430,14430,14440,14420,1089
20241127,151300,11100817900,14430,14440,14440,14420,578
20241127,151200,11092478850,14430,14420,14440,14420,483
20241127,151100,11085509480,14430,14400,14450,14390,1222
20241127,151000,11067886790,14390,14390,14410,14380,557
20241127,150900,11059871510,14390,14380,14400,14370,1208
20241127,150800,11042493220,14380,14410,14440,14380,417
20241127,150700,11036493080,14450,14390,14450,14370,2832
20241127,150600,10995736690,14380,14380,14410,14370,1834
20241127,150500,10969355750,14390,14370,14400,14370,10144
20241127,150400,10823568930,14370,14390,14390,14370,1544
20241127,150300,10801380910,14380,14390,14420,14380,1029
20241127,150200,10786571000,14390,14400,14410,14390,1554
20241127,150100,10764194510,14400,14410,14420,14400,425
20241127,150000,10758073870,14410,14400,14440,14400,793
20241127,145900,10746642210,14400,14400,14410,14400,512
20241127,145800,10739269290,14400,14410,14410,14400,896
20241127,145700,10726366650,14410,14410,14440,14400,810
20241127,145600,10714692150,14410,14410,14410,14410,502
20241127,145500,10707458330,14410,14430,14430,14410,968
20241127,145400,10693495100,14430,14410,14450,14410,1524
20241127,145300,10671491460,14410,14380,14420,14380,5217
20241127,145200,10596362390,14380,14360,14390,14360,1246
20241127,145100,10578447800,14360,14370,14380,14350,2193
20241127,145000,10546944220,14370,14370,14380,14360,898
20241127,144900,10534041080,14360,14410,14420,14360,5809
20241127,144800,10450461630,14410,14410,14430,14410,748
20241127,144700,10439680480,14410,14410,14430,14410,687
20241127,144600,10429777240,14410,14410,14430,14410,569
20241127,144500,10421573640,14420,14440,14460,14420,896
20241127,144400,10408640180,14440,14460,14460,14440,541
20241127,144300,10400822600,14470,14450,14480,14440,1599
20241127,144200,10377716090,14450,14460,14480,14450,2177
20241127,144100,10346246830,14460,14460,14470,14460,435
20241127,144000,10339955010,14460,14480,14480,14460,293
20241127,143900,10335714960,14480,14490,14500,14480,477
20241127,143800,10328802930,14490,14490,14500,14490,337
20241127,143700,10323918700,14500,14520,14520,14490,870
20241127,143600,10311299390,14510,14530,14550,14510,1178
20241127,143500,10294191140,14530,14530,14540,14530,1935
20241127,143400,10266060550,14540,14540,14550,14530,482
20241127,143300,10259050190,14540,14520,14560,14500,962
20241127,143200,10245069780,14540,14480,14540,14480,1229
20241127,143100,10227248690,14480,14470,14490,14460,560
20241127,143000,10219143340,14470,14430,14480,14420,1227
20241127,142900,10201416980,14410,14410,14420,14400,691
20241127,142800,10191461280,14400,14410,14420,14400,568
20241127,142700,10183275120,14410,14410,14430,14410,761
20241127,142600,10172304540,14400,14400,14410,14390,844
20241127,142500,10160150640,14410,14400,14410,14390,2388
20241127,142400,10125753320,14400,14390,14410,14390,1311
20241127,142300,10106883890,14390,14390,14400,14370,1300
20241127,142200,10088171580,14400,14420,14420,14370,15647
20241127,142100,9863053110,14420,14420,14430,14400,1542
20241127,142000,9840826410,14420,14460,14460,14420,1473
20241127,141900,9819552620,14460,14470,14470,14460,791
20241127,141800,9808110180,14470,14480,14500,14470,726
20241127,141700,9797601250,14480,14480,14480,14470,1398
20241127,141600,9777367020,14480,14490,14500,14480,1182
20241127,141500,9760241550,14490,14480,14520,14480,375
20241127,141400,9754806300,14480,14480,14500,14470,1772
20241127,141300,9729127860,14480,14490,14500,14470,2339
20241127,141200,9695239430,14490,14460,14490,14460,936
20241127,141100,9681692260,14460,14520,14520,14460,5563
20241127,141000,9601073330,14520,14510,14540,14500,1113
20241127,140900,9584909940,14510,14490,14510,14480,690
20241127,140800,9574910770,14500,14500,14500,14490,204
20241127,140700,9571952870,14500,14520,14520,14500,844
20241127,140600,9559713610,14520,14520,14540,14520,767
20241127,140500,9548573670,14520,14550,14550,14520,1052
20241127,140400,9533272370,14550,14570,14570,14550,111
20241127,140300,9531655140,14580,14580,14590,14550,1617
20241127,140200,9508107750,14580,14580,14580,14560,522
20241127,140100,9500502100,14580,14590,14590,14580,166
20241127,140000,9498081080,14590,14550,14590,14550,136
20241127,135900,9496098930,14550,14540,14550,14540,307
20241127,135800,9491633460,14550,14570,14570,14540,177
20241127,135700,9489057000,14570,14570,14610,14570,7165
20241127,135600,9384501020,14580,14570,14580,14570,238
20241127,135500,9381031000,14580,14570,14580,14550,173
20241127,135400,9378511130,14560,14540,14560,14530,1012
20241127,135300,9363794530,14540,14540,14540,14530,1037
20241127,135200,9348716870,14540,14530,14540,14530,249
20241127,135100,9345097920,14540,14560,14560,14540,720
20241127,135000,9334627230,14560,14510,14570,14510,6304
20241127,134900,9242934380,14480,14500,14520,14460,3111
20241127,134800,9197855130,14510,14540,14560,14500,9009
20241127,134700,9067146350,14560,14550,14570,14520,2122
20241127,134600,9036316620,14530,14540,14570,14510,1404
20241127,134500,9015916900,14540,14540,14570,14520,2456
20241127,134400,8980231650,14540,14550,14570,14510,8804
20241127,134300,8852350750,14550,14520,14550,14510,8082
20241127,134200,8734931720,14510,14570,14580,14510,4501
20241127,134100,8669483990,14570,14590,14590,14570,3331
20241127,134000,8620935410,14590,14620,14620,14590,3627
20241127,133900,8567969390,14610,14610,14630,14610,373
20241127,133800,8562516180,14610,14620,14630,14610,1190
20241127,133700,8545118810,14620,14630,14630,14620,124
20241127,133600,8543304930,14630,14630,14630,14620,710
20241127,133500,8532922740,14620,14620,14630,14620,142
20241127,133400,8530846650,14620,14640,14640,14620,1412
20241127,133300,8510202080,14640,14640,14640,14630,222
20241127,133200,8506953000,14630,14640,14640,14630,79
20241127,133100,8505796490,14630,14630,14640,14630,602
20241127,133000,8496988230,14640,14630,14640,14630,1653
20241127,132900,8472803240,14630,14630,14630,14630,2
20241127,132800,8472773980,14630,14630,14640,14630,218
20241127,132700,8469583520,14630,14640,14640,14630,67
20241127,132600,8468602660,14630,14640,14640,14630,775
20241127,132500,8457261330,14650,14640,14650,14640,179
20241127,132400,8454639790,14640,14650,14650,14640,265
20241127,132300,8450759560,14640,14650,14650,14640,436
20241127,132200,8444373760,14660,14650,14660,14650,239
20241127,132100,8440870630,14640,14630,14660,14630,557
20241127,132000,8432716040,14640,14650,14660,14640,1862
20241127,131900,8405438240,14650,14670,14670,14650,62
20241127,131800,8404529330,14650,14660,14670,14650,190
20241127,131700,8401744830,14660,14640,14660,14630,609
20241127,131600,8392826950,14630,14630,14630,14630,190
20241127,131500,8390047250,14630,14630,14640,14630,159
20241127,131400,8387720370,14640,14650,14650,14640,1830
20241127,131300,8360924960,14660,14650,14660,14650,12
20241127,131200,8360749140,14650,14650,14670,14650,776
20241127,131100,8349379310,14650,14660,14670,14650,1038
20241127,131000,8334165560,14650,14650,14650,14650,109
20241127,130900,8332568710,14650,14680,14680,14650,2139
20241127,130800,8301195230,14680,14680,14680,14670,233
20241127,130700,8297774840,14690,14690,14690,14680,47
20241127,130600,8297084430,14690,14690,14690,14680,139
20241127,130500,8295042600,14670,14670,14670,14670,131
20241127,130400,8293120830,14670,14690,14690,14670,2141
20241127,130300,8261690620,14700,14700,14700,14690,265
20241127,130200,8257796120,14690,14690,14690,14690,94
20241127,130100,8256415260,14700,14710,14730,14690,1774
20241127,130000,8230326510,14710,14720,14730,14710,60
20241127,125900,8229443280,14730,14730,14730,14720,49
20241127,125800,8228721970,14730,14720,14730,14720,75
20241127,125700,8227617910,14710,14720,14720,14710,53
20241127,125600,8226838150,14710,14710,14720,14710,205
20241127,125500,8223822580,14710,14720,14720,14710,189
20241127,125400,8221040860,14720,14720,14730,14720,152
20241127,125300,8218802250,14720,14690,14720,14690,1569
20241127,125200,8195752460,14690,14710,14710,14690,1310
20241127,125100,8176504980,14710,14710,14710,14700,1010
20241127,125000,8161647920,14710,14710,14710,14700,691
20241127,124900,8151485910,14710,14700,14710,14700,176
20241127,124800,8148897400,14700,14710,14710,14690,1055
20241127,124700,8133388720,14710,14690,14710,14690,173
20241127,124600,8130843970,14690,14720,14720,14690,1810
20241127,124500,8104235180,14720,14710,14730,14710,1034
20241127,124400,8089007580,14690,14700,14700,14690,537
20241127,124300,8081117900,14700,14690,14700,14680,209
20241127,124200,8078048270,14690,14690,14720,14690,131
20241127,124100,8076120460,14680,14700,14700,14680,113
20241127,124000,8074459400,14700,14700,14700,14680,28
20241127,123900,8074047900,14680,14680,14690,14680,125
20241127,123800,8072211840,14670,14660,14670,14660,748
20241127,123700,8061246140,14660,14680,14700,14660,914
20241127,123600,8047837760,14690,14690,14690,14680,1458
20241127,123500,8026432660,14690,14680,14690,14680,12
20241127,123400,8026256400,14690,14670,14690,14670,153
20241127,123300,8024010230,14680,14690,14700,14680,221
20241127,123200,8020765480,14690,14690,14700,14690,160
20241127,123100,8018415060,14700,14700,14700,14700,98
20241127,123000,8016974460,14690,14710,14710,14690,1654
20241127,122900,7992664010,14710,14720,14740,14710,891
20241127,122800,7979541010,14720,14710,14720,14700,370
20241127,122700,7974095280,14710,14700,14710,14690,918
20241127,122600,7960600240,14700,14700,14700,14690,122
20241127,122500,7958806960,14690,14700,14700,14690,147
20241127,122400,7956646440,14700,14690,14700,14690,177
20241127,122300,7954045940,14690,14700,14700,14690,276
20241127,122200,7949989330,14690,14690,14690,14690,461
20241127,122100,7943217240,14680,14680,14690,14680,43
20241127,122000,7942585650,14680,14680,14680,14670,160
20241127,121900,7940237390,14670,14680,14690,14670,835
20241127,121800,7927983390,14690,14680,14690,14670,804
20241127,121700,7916182320,14680,14680,14680,14680,134
20241127,121600,7914215200,14680,14680,14690,14680,276
20241127,121500,7910163290,14690,14690,14690,14670,605
20241127,121400,7901276210,14670,14680,14680,14660,660
20241127,121300,7891594020,14690,14680,14690,14680,164
20241127,121200,7889186030,14680,14670,14680,14670,1736
20241127,121100,7863705880,14650,14670,14670,14650,657
20241127,121000,7854080150,14650,14650,14660,14650,1267
20241127,120900,7835511540,14660,14680,14680,14660,363
20241127,120800,7830188610,14680,14680,14680,14670,35
20241127,120700,7829674870,14680,14640,14680,14640,111
20241127,120600,7828046610,14680,14670,14680,14650,2062
20241127,120500,7797825710,14680,14690,14690,14680,327
20241127,120400,7793024260,14690,14680,14690,14680,253
20241127,120300,7789307740,14680,14690,14690,14680,142
20241127,120200,7787221800,14690,14700,14700,14690,182
20241127,120100,7784547150,14700,14690,14700,14690,412
20241127,120000,7778494800,14720,14700,14720,14690,562
20241127,115900,7770233980,14700,14720,14720,14700,217
20241127,115800,7767042060,14720,14700,14720,14700,152
20241127,115700,7764806090,14720,14710,14720,14700,77
20241127,115600,7763673270,14700,14720,14720,14700,354
20241127,115500,7758466290,14700,14700,14720,14700,134
20241127,115400,7756496070,14700,14700,14720,14700,53
20241127,115300,7755716670,14710,14700,14710,14700,1212
20241127,115200,7737889330,14710,14710,14710,14700,291
20241127,115100,7733609220,14710,14720,14730,14710,838
20241127,115000,7721277060,14720,14750,14750,14720,633
20241127,114900,7711952540,14740,14740,14750,14740,261
20241127,114800,7708105380,14740,14760,14760,14740,411
20241127,114700,7702043430,14750,14730,14760,14720,412
20241127,114600,7695974540,14720,14740,14740,14720,410
20241127,114500,7689939290,14740,14710,14740,14710,93
20241127,114400,7688569300,14710,14710,14740,14710,908
20241127,114300,7675206720,14710,14700,14720,14700,100
20241127,114200,7673736270,14700,14710,14710,14690,2036
20241127,114100,7643815330,14700,14720,14730,14700,2013
20241127,114000,7614220200,14740,14760,14770,14740,2253
20241127,113900,7580994930,14760,14780,14790,14760,589
20241127,113800,7572288700,14780,14790,14790,14780,163
20241127,113700,7569878630,14790,14810,14810,14790,1279
20241127,113600,7550948270,14820,14820,14830,14810,654
20241127,113500,7541255750,14820,14840,14850,14820,1326
20241127,113400,7521588240,14850,14830,14850,14830,1160
20241127,113300,7504379380,14830,14840,14850,14830,153
20241127,113200,7502109730,14840,14850,14850,14830,149
20241127,113100,7499898850,14850,14840,14850,14830,633
20241127,113000,7490501350,14840,14840,14840,14830,1048
20241127,112900,7474949130,14830,14830,14840,14830,431
20241127,112800,7468553840,14840,14820,14840,14820,717
20241127,112700,7457921510,14830,14820,14830,14820,131
20241127,112600,7455978840,14830,14830,14840,14830,751
20241127,112500,7444841310,14830,14830,14840,14830,299
20241127,112400,7440405570,14830,14790,14840,14790,2072
20241127,112300,7409695240,14770,14750,14780,14750,2971
20241127,112200,7365821240,14770,14730,14770,14730,633
20241127,112100,7356487330,14730,14730,14730,14720,803
20241127,112000,7344660630,14720,14690,14720,14680,7698
20241127,111900,7231627970,14670,14720,14720,14670,2987
20241127,111800,7187702680,14720,14720,14720,14720,1008
20241127,111700,7172864920,14720,14720,14720,14710,21
20241127,111600,7172555810,14720,14720,14730,14710,1240
20241127,111500,7154309560,14720,14730,14730,14720,417
20241127,111400,7148170350,14730,14730,14730,14720,87
20241127,111300,7146889420,14730,14720,14730,14710,287
20241127,111200,7142664930,14710,14730,14740,14710,316
20241127,111100,7138014040,14730,14690,14730,14690,182
20241127,111000,7135334550,14700,14750,14750,14700,7599
20241127,110900,7023509900,14750,14750,14770,14740,158
20241127,110800,7021178070,14740,14750,14750,14740,151
20241127,110700,7018952310,14750,14750,14750,14740,393
20241127,110600,7013156190,14770,14760,14770,14740,742
20241127,110500,7002213840,14760,14760,14760,14760,144
20241127,110400,7000088400,14760,14770,14770,14760,84
20241127,110300,6998847730,14770,14770,14780,14770,71
20241127,110200,6997798800,14770,14760,14810,14750,3719
20241127,110100,6942935420,14760,14760,14770,14750,925
20241127,110000,6929283580,14760,14800,14800,14760,2409
20241127,105900,6893692630,14800,14790,14810,14790,173
20241127,105800,6891132570,14800,14800,14810,14800,714
20241127,105700,6880565340,14810,14790,14840,14780,371
20241127,105600,6875071600,14800,14820,14820,14800,415
20241127,105500,6868925360,14820,14830,14830,14810,1708
20241127,105400,6843604620,14830,14820,14840,14820,142
20241127,105300,6841498760,14830,14780,14840,14780,431
20241127,105200,6835118410,14780,14830,14860,14780,1578
20241127,105100,6811716240,14820,14780,14860,14780,386
20241127,105000,6805994670,14800,14780,14800,14780,1184
20241127,104900,6788483450,14800,14800,14800,14770,1167
20241127,104800,6771233840,14790,14840,14840,14780,6806
20241127,104700,6670425780,14850,14880,14880,14830,2681
20241127,104600,6630583090,14870,14900,14910,14870,3076
20241127,104500,6584775300,14900,14900,14930,14900,830
20241127,104400,6572400630,14900,14890,14910,14890,1012
20241127,104300,6557329210,14890,14900,14900,14890,319
20241127,104200,6552576680,14900,14910,14920,14890,4685
20241127,104100,6482772170,14900,14890,14900,14890,262
20241127,104000,6478869640,14890,14890,14900,14890,170
20241127,103900,6476337290,14890,14900,14900,14870,1506
20241127,103800,6453920290,14910,14910,14920,14900,1295
20241127,103700,6434612840,14910,14890,14910,14880,4152
20241127,103600,6372789960,14880,14900,14900,14850,3705
20241127,103500,6317655250,14900,14910,14920,14900,1431
20241127,103400,6296318590,14910,14930,14930,14910,3739
20241127,103300,6240533080,14930,14910,14940,14900,1034
20241127,103200,6225113920,14910,14920,14930,14910,4428
20241127,103100,6159067130,14910,14920,14930,14910,1716
20241127,103000,6133458320,14930,14920,14940,14920,1213
20241127,102900,6115351310,14920,14910,14940,14910,548
20241127,102800,6107173830,14910,14880,14910,14880,1913
20241127,102700,6078673590,14880,14820,14880,14820,1206
20241127,102600,6060763560,14820,14900,14900,14800,7929
20241127,102500,5942964550,14900,14920,14930,14900,1308
20241127,102400,5923458250,14910,14930,14940,14900,4458
20241127,102300,5856945060,14940,14950,14950,14940,1461
20241127,102200,5835111170,14950,14940,14950,14940,2592
20241127,102100,5796375540,14940,14940,14960,14940,1626
20241127,102000,5772068290,14940,14920,14940,14920,3407
20241127,101900,5721216960,14920,14920,14930,14920,407
20241127,101800,5715142330,14920,14970,14980,14920,4968
20241127,101700,5640832010,14970,14920,14970,14920,6031
20241127,101600,5550685720,14930,14930,14970,14920,7458
20241127,101500,5439190110,14930,14890,14960,14890,9686
20241127,101400,5294513910,14880,14880,14890,14870,1051
20241127,101300,5278876450,14870,14820,14890,14820,2003
20241127,101200,5249115650,14820,14830,14860,14820,584
20241127,101100,5240452050,14850,14850,14850,14820,516
20241127,101000,5232798740,14840,14870,14870,14840,651
20241127,100900,5223130580,14860,14850,14860,14830,1773
20241127,100800,5196785160,14850,14830,14860,14810,1131
20241127,100700,5180004200,14830,14810,14830,14790,1145
20241127,100600,5163046810,14790,14810,14810,14770,788
20241127,100500,5151390840,14810,14800,14810,14780,761
20241127,100400,5140133300,14810,14830,14830,14800,1697
20241127,100300,5114998650,14840,14780,14840,14780,1996
20241127,100200,5085438930,14780,14750,14790,14750,3986
20241127,100100,5026579140,14750,14720,14750,14720,1232
20241127,100000,5008427900,14710,14690,14730,14690,5964
20241127,095900,4920739940,14680,14700,14700,14680,791
20241127,095800,4909117420,14680,14670,14700,14650,825
20241127,095700,4897016220,14660,14620,14670,14620,778
20241127,095600,4885620130,14640,14660,14670,14600,7372
20241127,095500,4777810530,14660,14680,14690,14660,1330
20241127,095400,4758288920,14690,14670,14700,14670,1423
20241127,095300,4737379540,14680,14630,14680,14630,1350
20241127,095200,4717574650,14630,14670,14670,14630,2143
20241127,095100,4686181460,14670,14640,14680,14640,655
20241127,095000,4676578160,14640,14670,14680,14640,4636
20241127,094900,4608626660,14680,14700,14700,14670,4198
20241127,094800,4546999540,14700,14720,14720,14680,2382
20241127,094700,4512000240,14720,14690,14740,14680,3736
20241127,094600,4457099400,14690,14740,14740,14680,4378
20241127,094500,4392730860,14730,14700,14740,14680,2485
20241127,094400,4356202600,14700,14690,14710,14660,3197
20241127,094300,4309255870,14700,14700,14710,14670,2605
20241127,094200,4270998190,14710,14730,14770,14690,2296
20241127,094100,4237200240,14740,14750,14760,14720,1415
20241127,094000,4216344110,14750,14700,14750,14680,935
20241127,093900,4202583170,14710,14680,14710,14660,7828
20241127,093800,4087701910,14690,14680,14700,14680,1769
20241127,093700,4061718200,14680,14740,14740,14680,7550
20241127,093600,3950693810,14740,14770,14780,14730,6947
20241127,093500,3848200330,14770,14810,14820,14770,3811
20241127,093400,3791834630,14810,14810,14900,14800,1435
20241127,093300,3770567490,14810,14860,14900,14800,5150
20241127,093200,3694064430,14870,14860,14890,14860,569
20241127,093100,3685601050,14880,14840,14880,14840,2063
20241127,093000,3654967010,14860,14900,14910,14840,5268
20241127,092900,3576631790,14910,14880,14910,14860,3143
20241127,092800,3529885320,14900,14920,14920,14880,5089
20241127,092700,3454033750,14940,14920,14980,14910,15380
20241127,092600,3224173640,14930,14920,14950,14910,2327
20241127,092500,3189410320,14940,14940,14960,14910,6577
20241127,092400,3091167990,14930,14900,14950,14890,3181
20241127,092300,3043665220,14910,14870,14910,14850,3077
20241127,092200,2997872590,14840,14780,14880,14780,1247
20241127,092100,2979410750,14780,14740,14780,14740,3167
20241127,092000,2932683010,14750,14780,14780,14750,3938
20241127,091900,2874530950,14780,14860,14880,14780,4201
20241127,091800,2812263630,14860,14880,14900,14860,4732
20241127,091700,2741890750,14880,14900,14910,14880,838
20241127,091600,2729405800,14880,14880,14910,14870,2011
20241127,091500,2699462970,14870,14870,14900,14850,964
20241127,091400,2685129170,14870,14870,14900,14850,970
20241127,091300,2670692900,14860,14880,14900,14860,1739
20241127,091200,2644812280,14880,14820,14940,14820,9683
20241127,091100,2500656830,14840,14830,14840,14780,3457
20241127,091000,2449461750,14830,14840,14840,14810,311
20241127,090900,2444850970,14840,14870,14870,14780,4535
20241127,090800,2377583870,14870,14820,14870,14750,10305
20241127,090700,2225024500,14810,14860,14900,14810,8371
20241127,090600,2100860140,14850,14800,14860,14790,5568
20241127,090500,2018372190,14800,15000,15020,14800,20418
20241127,090400,1713435300,15020,14970,15020,14970,13157
20241127,090300,1516128710,15000,15020,15040,14950,19839
20241127,090200,1218788930,15020,14940,15140,14930,45099
20241127,090100,541068350,14940,14950,14950,14850,10396
20241127,090000,386046210,14950,14840,14960,14730,25947