KissMeData/037460/min/candle-20241127.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241127,192700,111239420,8530,8530,8530,8530,178
20241127,192600,111239420,8530,8530,8530,8530,0
20241127,192500,111239420,8530,8530,8530,8530,0
20241127,192400,111239420,8530,8530,8530,8530,0
20241127,192300,111239420,8530,8530,8530,8530,0
20241127,192200,111239420,8530,8530,8530,8530,0
20241127,192100,111239420,8530,8530,8530,8530,0
20241127,192000,111239420,8530,8530,8530,8530,0
20241127,191900,111239420,8530,8530,8530,8530,0
20241127,191800,111239420,8530,8530,8530,8530,0
20241127,191700,111239420,8530,8530,8530,8530,0
20241127,191600,111239420,8530,8530,8530,8530,0
20241127,191500,111239420,8530,8530,8530,8530,0
20241127,191400,111239420,8530,8530,8530,8530,0
20241127,191300,111239420,8530,8530,8530,8530,0
20241127,191200,111239420,8530,8530,8530,8530,0
20241127,191100,111239420,8530,8530,8530,8530,0
20241127,191000,111239420,8530,8530,8530,8530,0
20241127,190900,111239420,8530,8530,8530,8530,0
20241127,190800,111239420,8530,8530,8530,8530,0
20241127,190700,111239420,8530,8530,8530,8530,0
20241127,190600,111239420,8530,8530,8530,8530,0
20241127,190500,111239420,8530,8530,8530,8530,0
20241127,190400,111239420,8530,8530,8530,8530,0
20241127,190300,111239420,8530,8530,8530,8530,0
20241127,190200,111239420,8530,8530,8530,8530,0
20241127,190100,111239420,8530,8530,8530,8530,0
20241127,190000,111239420,8530,8530,8530,8530,0
20241127,185900,111239420,8530,8530,8530,8530,0
20241127,185800,111239420,8530,8530,8530,8530,0
20241127,185700,111239420,8530,8530,8530,8530,178
20241127,185600,111239420,8530,8530,8530,8530,0
20241127,185500,111239420,8530,8530,8530,8530,0
20241127,185400,111239420,8530,8530,8530,8530,0
20241127,185300,111239420,8530,8530,8530,8530,0
20241127,185200,111239420,8530,8530,8530,8530,0
20241127,185100,111239420,8530,8530,8530,8530,0
20241127,185000,111239420,8530,8530,8530,8530,0
20241127,184900,111239420,8530,8530,8530,8530,0
20241127,184800,111239420,8530,8530,8530,8530,0
20241127,184700,111239420,8530,8530,8530,8530,0
20241127,184600,111239420,8530,8530,8530,8530,0
20241127,184500,111239420,8530,8530,8530,8530,0
20241127,184400,111239420,8530,8530,8530,8530,0
20241127,184300,111239420,8530,8530,8530,8530,0
20241127,184200,111239420,8530,8530,8530,8530,0
20241127,184100,111239420,8530,8530,8530,8530,0
20241127,184000,111239420,8530,8530,8530,8530,0
20241127,183900,111239420,8530,8530,8530,8530,0
20241127,183800,111239420,8530,8530,8530,8530,0
20241127,183700,111239420,8530,8530,8530,8530,0
20241127,183600,111239420,8530,8530,8530,8530,0
20241127,183500,111239420,8530,8530,8530,8530,0
20241127,183400,111239420,8530,8530,8530,8530,0
20241127,183300,111239420,8530,8530,8530,8530,0
20241127,183200,111239420,8530,8530,8530,8530,0
20241127,183100,111239420,8530,8530,8530,8530,0
20241127,183000,111239420,8530,8530,8530,8530,0
20241127,182900,111239420,8530,8530,8530,8530,0
20241127,182800,111239420,8530,8530,8530,8530,0
20241127,182700,111239420,8530,8530,8530,8530,178
20241127,182600,111239420,8530,8530,8530,8530,0
20241127,182500,111239420,8530,8530,8530,8530,0
20241127,182400,111239420,8530,8530,8530,8530,0
20241127,182300,111239420,8530,8530,8530,8530,0
20241127,182200,111239420,8530,8530,8530,8530,0
20241127,182100,111239420,8530,8530,8530,8530,0
20241127,182000,111239420,8530,8530,8530,8530,0
20241127,181900,111239420,8530,8530,8530,8530,0
20241127,181800,111239420,8530,8530,8530,8530,0
20241127,181700,111239420,8530,8530,8530,8530,0
20241127,181600,111239420,8530,8530,8530,8530,0
20241127,181500,111239420,8530,8530,8530,8530,0
20241127,181400,111239420,8530,8530,8530,8530,0
20241127,181300,111239420,8530,8530,8530,8530,0
20241127,181200,111239420,8530,8530,8530,8530,0
20241127,181100,111239420,8530,8530,8530,8530,0
20241127,181000,111239420,8530,8530,8530,8530,0
20241127,180900,111239420,8530,8530,8530,8530,0
20241127,180800,111239420,8530,8530,8530,8530,0
20241127,180700,111239420,8530,8530,8530,8530,0
20241127,180600,111239420,8530,8530,8530,8530,0
20241127,180500,111239420,8530,8530,8530,8530,0
20241127,180400,111239420,8530,8530,8530,8530,0
20241127,180300,111239420,8530,8530,8530,8530,0
20241127,180200,111239420,8530,8530,8530,8530,0
20241127,180100,111239420,8530,8530,8530,8530,0
20241127,180000,111239420,8530,8530,8530,8530,0
20241127,175900,111239420,8530,8530,8530,8530,0
20241127,175800,111239420,8530,8530,8530,8530,0
20241127,175700,111239420,8530,8530,8530,8530,178
20241127,175600,111239420,8530,8530,8530,8530,0
20241127,175500,111239420,8530,8530,8530,8530,0
20241127,175400,111239420,8530,8530,8530,8530,0
20241127,175300,111239420,8530,8530,8530,8530,0
20241127,175200,111239420,8530,8530,8530,8530,0
20241127,175100,111239420,8530,8530,8530,8530,0
20241127,175000,111239420,8530,8530,8530,8530,0
20241127,174900,111239420,8530,8530,8530,8530,0
20241127,174800,111239420,8530,8530,8530,8530,0
20241127,174700,111239420,8530,8530,8530,8530,0
20241127,174600,111239420,8530,8530,8530,8530,0
20241127,174500,111239420,8530,8530,8530,8530,0
20241127,174400,111239420,8530,8530,8530,8530,0
20241127,174300,111239420,8530,8530,8530,8530,0
20241127,174200,111239420,8530,8530,8530,8530,0
20241127,174100,111239420,8530,8530,8530,8530,0
20241127,174000,111239420,8530,8530,8530,8530,0
20241127,173900,111239420,8530,8530,8530,8530,0
20241127,173800,111239420,8530,8530,8530,8530,0
20241127,173700,111239420,8530,8530,8530,8530,0
20241127,173600,111239420,8530,8530,8530,8530,0
20241127,173500,111239420,8530,8530,8530,8530,0
20241127,173400,111239420,8530,8530,8530,8530,0
20241127,173300,111239420,8530,8530,8530,8530,0
20241127,173200,111239420,8530,8530,8530,8530,0
20241127,173100,111239420,8530,8530,8530,8530,0
20241127,173000,111239420,8530,8530,8530,8530,0
20241127,172900,111239420,8530,8530,8530,8530,0
20241127,172800,111239420,8530,8530,8530,8530,0
20241127,172700,111239420,8530,8530,8530,8530,178
20241127,172600,111239420,8530,8530,8530,8530,0
20241127,172500,111239420,8530,8530,8530,8530,0
20241127,172400,111239420,8530,8530,8530,8530,0
20241127,172300,111239420,8530,8530,8530,8530,0
20241127,172200,111239420,8530,8530,8530,8530,0
20241127,172100,111239420,8530,8530,8530,8530,0
20241127,172000,111239420,8530,8530,8530,8530,0
20241127,171900,111239420,8530,8530,8530,8530,0
20241127,171800,111239420,8530,8530,8530,8530,0
20241127,171700,111239420,8530,8530,8530,8530,0
20241127,171600,111239420,8530,8530,8530,8530,0
20241127,171500,111239420,8530,8530,8530,8530,0
20241127,171400,111239420,8530,8530,8530,8530,0
20241127,171300,111239420,8530,8530,8530,8530,0
20241127,171200,111239420,8530,8530,8530,8530,0
20241127,171100,111239420,8530,8530,8530,8530,0
20241127,171000,111239420,8530,8530,8530,8530,0
20241127,170900,111239420,8530,8530,8530,8530,0
20241127,170800,111239420,8530,8530,8530,8530,0
20241127,170700,111239420,8530,8530,8530,8530,0
20241127,170600,111239420,8530,8530,8530,8530,0
20241127,170500,111239420,8530,8530,8530,8530,0
20241127,170400,111239420,8530,8530,8530,8530,0
20241127,170300,111239420,8530,8530,8530,8530,0
20241127,170200,111239420,8530,8530,8530,8530,0
20241127,170100,111239420,8530,8530,8530,8530,0
20241127,170000,111239420,8530,8530,8530,8530,0
20241127,165900,111239420,8530,8530,8530,8530,0
20241127,165800,111239420,8530,8530,8530,8530,0
20241127,165700,111239420,8530,8530,8530,8530,178
20241127,165600,111239420,8530,8530,8530,8530,0
20241127,165500,111239420,8530,8530,8530,8530,0
20241127,165400,111239420,8530,8530,8530,8530,0
20241127,165300,111239420,8530,8530,8530,8530,0
20241127,165200,111239420,8530,8530,8530,8530,0
20241127,165100,111239420,8530,8530,8530,8530,0
20241127,165000,111239420,8530,8530,8530,8530,0
20241127,164900,111239420,8530,8530,8530,8530,0
20241127,164800,111239420,8530,8530,8530,8530,0
20241127,164700,111239420,8530,8530,8530,8530,0
20241127,164600,111239420,8530,8530,8530,8530,0
20241127,164500,111239420,8530,8530,8530,8530,0
20241127,164400,111239420,8530,8530,8530,8530,0
20241127,164300,111239420,8530,8530,8530,8530,0
20241127,164200,111239420,8530,8530,8530,8530,0
20241127,164100,111239420,8530,8530,8530,8530,0
20241127,164000,111239420,8530,8530,8530,8530,0
20241127,163900,111239420,8530,8530,8530,8530,0
20241127,163800,111239420,8530,8530,8530,8530,0
20241127,163700,111239420,8530,8530,8530,8530,0
20241127,163600,111239420,8530,8530,8530,8530,0
20241127,163500,111239420,8530,8530,8530,8530,0
20241127,163400,111239420,8530,8530,8530,8530,0
20241127,163300,111239420,8530,8530,8530,8530,0
20241127,163200,111239420,8530,8530,8530,8530,0
20241127,163100,111239420,8530,8530,8530,8530,0
20241127,163000,111239420,8530,8530,8530,8530,0
20241127,162900,111239420,8530,8530,8530,8530,0
20241127,162800,111239420,8530,8530,8530,8530,0
20241127,162700,111239420,8530,8530,8530,8530,178
20241127,162600,111239420,8530,8530,8530,8530,0
20241127,162500,111239420,8530,8530,8530,8530,0
20241127,162400,111239420,8530,8530,8530,8530,0
20241127,162300,111239420,8530,8530,8530,8530,0
20241127,162200,111239420,8530,8530,8530,8530,0
20241127,162100,111239420,8530,8530,8530,8530,0
20241127,162000,111239420,8530,8530,8530,8530,0
20241127,161900,111239420,8530,8530,8530,8530,0
20241127,161800,111239420,8530,8530,8530,8530,0
20241127,161700,111239420,8530,8530,8530,8530,0
20241127,161600,111239420,8530,8530,8530,8530,0
20241127,161500,111239420,8530,8530,8530,8530,0
20241127,161400,111239420,8530,8530,8530,8530,0
20241127,161300,111239420,8530,8530,8530,8530,0
20241127,161200,111239420,8530,8530,8530,8530,0
20241127,161100,111239420,8530,8530,8530,8530,0
20241127,161000,111239420,8530,8530,8530,8530,0
20241127,160900,111239420,8530,8530,8530,8530,0
20241127,160800,111239420,8530,8530,8530,8530,0
20241127,160700,111239420,8530,8530,8530,8530,0
20241127,160600,111239420,8530,8530,8530,8530,0
20241127,160500,111239420,8530,8530,8530,8530,0
20241127,160400,111239420,8530,8530,8530,8530,0
20241127,160300,111239420,8530,8530,8530,8530,0
20241127,160200,111239420,8530,8530,8530,8530,0
20241127,160100,111239420,8530,8530,8530,8530,0
20241127,160000,111239420,8530,8530,8530,8530,0
20241127,155900,111239420,8530,8530,8530,8530,0
20241127,155800,111239420,8530,8530,8530,8530,0
20241127,155700,111239420,8530,8530,8530,8530,178
20241127,155600,111239420,8530,8530,8530,8530,0
20241127,155500,111239420,8530,8530,8530,8530,0
20241127,155400,111239420,8530,8530,8530,8530,0
20241127,155300,111239420,8530,8530,8530,8530,0
20241127,155200,111239420,8530,8530,8530,8530,0
20241127,155100,111239420,8530,8530,8530,8530,0
20241127,155000,111239420,8530,8530,8530,8530,0
20241127,154900,111239420,8530,8530,8530,8530,0
20241127,154800,111239420,8530,8530,8530,8530,0
20241127,154700,111239420,8530,8530,8530,8530,0
20241127,154600,111239420,8530,8530,8530,8530,0
20241127,154500,111239420,8530,8530,8530,8530,0
20241127,154400,111239420,8530,8530,8530,8530,0
20241127,154300,111239420,8530,8530,8530,8530,0
20241127,154200,111239420,8530,8530,8530,8530,0
20241127,154100,111239420,8530,8530,8530,8530,0
20241127,154000,111239420,8530,8530,8530,8530,0
20241127,153900,111239420,8530,8530,8530,8530,0
20241127,153800,111239420,8530,8530,8530,8530,0
20241127,153700,111239420,8530,8530,8530,8530,0
20241127,153600,111239420,8530,8530,8530,8530,0
20241127,153500,111239420,8530,8530,8530,8530,0
20241127,153400,111239420,8530,8530,8530,8530,0
20241127,153300,111239420,8530,8530,8530,8530,0
20241127,153200,111239420,8530,8530,8530,8530,0
20241127,153100,111239420,8530,8530,8530,8530,0
20241127,153000,111239420,8530,8530,8530,8530,178
20241127,152900,109721080,8520,8520,8520,8520,0
20241127,152800,109721080,8520,8520,8520,8520,0
20241127,152700,109721080,8520,8520,8520,8520,0
20241127,152600,109721080,8520,8520,8520,8520,0
20241127,152500,109721080,8520,8520,8520,8520,0
20241127,152400,109721080,8520,8520,8520,8520,0
20241127,152300,109721080,8520,8520,8520,8520,0
20241127,152200,109721080,8520,8520,8520,8520,0
20241127,152100,109721080,8520,8520,8520,8520,0
20241127,152000,109721080,8520,8520,8520,8520,0
20241127,151900,109721080,8520,8520,8520,8520,3
20241127,151800,109695520,8530,8530,8530,8530,28
20241127,151700,109456680,8530,8510,8530,8510,41
20241127,151600,109107190,8510,8510,8510,8510,0
20241127,151500,109107190,8510,8510,8510,8510,80
20241127,151400,108426390,8510,8510,8510,8510,275
20241127,151300,106086140,8530,8530,8530,8530,0
20241127,151200,106086140,8530,8530,8530,8530,0
20241127,151100,106086140,8530,8530,8530,8530,120
20241127,151000,105062540,8530,8530,8530,8530,0
20241127,150900,105062540,8530,8530,8530,8530,0
20241127,150800,105062540,8530,8530,8530,8530,0
20241127,150700,105062540,8530,8530,8530,8530,32
20241127,150600,104789580,8530,8500,8530,8500,486
20241127,150500,100656670,8510,8510,8510,8510,36
20241127,150400,100350310,8520,8520,8520,8520,1
20241127,150300,100341790,8500,8500,8500,8500,0
20241127,150200,100341790,8500,8510,8510,8500,329
20241127,150100,97544150,8500,8500,8500,8500,50
20241127,150000,97119150,8520,8520,8520,8520,0
20241127,145900,97119150,8520,8520,8520,8520,0
20241127,145800,97119150,8520,8520,8520,8520,0
20241127,145700,97119150,8520,8520,8520,8520,22
20241127,145600,96931710,8520,8520,8520,8520,0
20241127,145500,96931710,8520,8520,8520,8520,2
20241127,145400,96914670,8520,8520,8520,8520,0
20241127,145300,96914670,8520,8520,8520,8520,1
20241127,145200,96906150,8510,8510,8510,8510,0
20241127,145100,96906150,8510,8510,8510,8510,0
20241127,145000,96906150,8510,8510,8510,8510,0
20241127,144900,96906150,8510,8510,8510,8510,0
20241127,144800,96906150,8510,8520,8520,8510,300
20241127,144700,94351970,8530,8530,8530,8530,0
20241127,144600,94351970,8530,8530,8530,8530,0
20241127,144500,94351970,8530,8530,8530,8530,0
20241127,144400,94351970,8530,8530,8530,8530,0
20241127,144300,94351970,8530,8530,8530,8530,1
20241127,144200,94343440,8530,8530,8530,8530,0
20241127,144100,94343440,8530,8530,8530,8530,0
20241127,144000,94343440,8530,8530,8530,8530,10
20241127,143900,94258140,8530,8530,8530,8530,0
20241127,143800,94258140,8530,8530,8530,8530,0
20241127,143700,94258140,8530,8530,8530,8530,0
20241127,143600,94258140,8530,8530,8530,8530,0
20241127,143500,94258140,8530,8530,8530,8530,0
20241127,143400,94258140,8530,8530,8530,8530,0
20241127,143300,94258140,8530,8530,8530,8530,0
20241127,143200,94258140,8530,8530,8530,8530,0
20241127,143100,94258140,8530,8530,8530,8530,0
20241127,143000,94258140,8530,8530,8530,8530,0
20241127,142900,94258140,8530,8530,8530,8530,0
20241127,142800,94258140,8530,8530,8530,8530,0
20241127,142700,94258140,8530,8530,8530,8530,0
20241127,142600,94258140,8530,8530,8530,8530,3
20241127,142500,94232550,8530,8530,8530,8530,0
20241127,142400,94232550,8530,8530,8530,8530,0
20241127,142300,94232550,8530,8530,8530,8530,1
20241127,142200,94224020,8510,8510,8510,8510,0
20241127,142100,94224020,8510,8510,8510,8510,0
20241127,142000,94224020,8510,8510,8510,8510,0
20241127,141900,94224020,8510,8510,8510,8510,38
20241127,141800,93900640,8520,8520,8520,8520,0
20241127,141700,93900640,8520,8520,8520,8520,0
20241127,141600,93900640,8520,8520,8520,8520,0
20241127,141500,93900640,8520,8520,8520,8520,0
20241127,141400,93900640,8520,8520,8520,8520,0
20241127,141300,93900640,8520,8520,8520,8520,0
20241127,141200,93900640,8520,8520,8520,8520,513
20241127,141100,89529880,8520,8550,8550,8520,859
20241127,141000,82205710,8550,8550,8550,8550,0
20241127,140900,82205710,8550,8550,8550,8550,0
20241127,140800,82205710,8550,8550,8550,8550,0
20241127,140700,82205710,8550,8550,8550,8550,0
20241127,140600,82205710,8550,8550,8550,8550,0
20241127,140500,82205710,8550,8550,8550,8550,0
20241127,140400,82205710,8550,8550,8550,8550,102
20241127,140300,81333610,8560,8560,8560,8560,0
20241127,140200,81333610,8560,8540,8560,8540,148
20241127,140100,80068900,8560,8560,8560,8560,0
20241127,140000,80068900,8560,8560,8560,8560,0
20241127,135900,80068900,8560,8560,8560,8560,0
20241127,135800,80068900,8560,8560,8560,8560,27
20241127,135700,79837780,8550,8550,8550,8550,0
20241127,135600,79837780,8550,8550,8550,8550,0
20241127,135500,79837780,8550,8550,8550,8550,0
20241127,135400,79837780,8550,8550,8550,8550,0
20241127,135300,79837780,8550,8550,8550,8550,0
20241127,135200,79837780,8550,8550,8550,8550,6
20241127,135100,79786480,8540,8540,8540,8540,0
20241127,135000,79786480,8540,8540,8540,8540,0
20241127,134900,79786480,8540,8550,8550,8540,68
20241127,134800,79205610,8540,8540,8540,8540,0
20241127,134700,79205610,8540,8540,8540,8540,0
20241127,134600,79205610,8540,8540,8540,8540,0
20241127,134500,79205610,8540,8540,8540,8540,0
20241127,134400,79205610,8540,8540,8540,8540,0
20241127,134300,79205610,8540,8540,8540,8540,0
20241127,134200,79205610,8540,8540,8540,8540,0
20241127,134100,79205610,8540,8540,8540,8540,0
20241127,134000,79205610,8540,8540,8540,8540,0
20241127,133900,79205610,8540,8540,8540,8540,0
20241127,133800,79205610,8540,8540,8540,8540,0
20241127,133700,79205610,8540,8540,8540,8540,0
20241127,133600,79205610,8540,8540,8540,8540,0
20241127,133500,79205610,8540,8540,8540,8540,0
20241127,133400,79205610,8540,8540,8540,8540,0
20241127,133300,79205610,8540,8540,8540,8540,0
20241127,133200,79205610,8540,8540,8540,8540,0
20241127,133100,79205610,8540,8530,8540,8530,2
20241127,133000,79188540,8520,8530,8530,8520,34
20241127,132900,78898840,8530,8530,8530,8530,3
20241127,132800,78873250,8530,8530,8530,8530,3
20241127,132700,78847660,8530,8530,8530,8530,1
20241127,132600,78839130,8540,8540,8540,8540,1
20241127,132500,78830590,8520,8540,8540,8520,262
20241127,132400,76596290,8540,8540,8540,8540,0
20241127,132300,76596290,8540,8540,8540,8540,0
20241127,132200,76596290,8540,8540,8540,8540,0
20241127,132100,76596290,8540,8540,8540,8540,0
20241127,132000,76596290,8540,8540,8540,8540,0
20241127,131900,76596290,8540,8550,8550,8540,222
20241127,131800,74699970,8570,8570,8570,8570,0
20241127,131700,74699970,8570,8570,8570,8570,0
20241127,131600,74699970,8570,8570,8570,8570,0
20241127,131500,74699970,8570,8570,8570,8570,37
20241127,131400,74382880,8570,8570,8570,8570,1
20241127,131300,74374310,8570,8570,8570,8570,0
20241127,131200,74374310,8570,8570,8570,8570,0
20241127,131100,74374310,8570,8570,8570,8570,0
20241127,131000,74374310,8570,8570,8570,8570,0
20241127,130900,74374310,8570,8570,8570,8570,0
20241127,130800,74374310,8570,8570,8570,8570,32
20241127,130700,74100070,8550,8550,8550,8550,0
20241127,130600,74100070,8550,8550,8550,8550,50
20241127,130500,73672570,8570,8570,8570,8570,0
20241127,130400,73672570,8570,8570,8570,8570,0
20241127,130300,73672570,8570,8570,8570,8570,0
20241127,130200,73672570,8570,8570,8570,8570,0
20241127,130100,73672570,8570,8570,8570,8570,0
20241127,130000,73672570,8570,8570,8570,8570,0
20241127,125900,73672570,8570,8560,8570,8560,39
20241127,125800,73338350,8560,8560,8560,8560,0
20241127,125700,73338350,8560,8560,8560,8560,1
20241127,125600,73329790,8550,8550,8550,8550,0
20241127,125500,73329790,8550,8550,8550,8550,3
20241127,125400,73304140,8560,8560,8560,8560,0
20241127,125300,73304140,8560,8560,8560,8560,0
20241127,125200,73304140,8560,8560,8560,8560,65
20241127,125100,72747740,8560,8560,8560,8560,40
20241127,125000,72405340,8560,8560,8560,8560,0
20241127,124900,72405340,8560,8560,8560,8560,25
20241127,124800,72191340,8560,8560,8560,8560,0
20241127,124700,72191340,8560,8560,8560,8560,0
20241127,124600,72191340,8560,8550,8560,8550,27
20241127,124500,71960300,8550,8550,8550,8550,0
20241127,124400,71960300,8550,8550,8550,8550,0
20241127,124300,71960300,8550,8550,8550,8550,0
20241127,124200,71960300,8550,8550,8550,8550,0
20241127,124100,71960300,8550,8550,8550,8550,120
20241127,124000,70934300,8550,8550,8550,8550,0
20241127,123900,70934300,8550,8550,8550,8550,0
20241127,123800,70934300,8550,8550,8550,8550,85
20241127,123700,70207550,8560,8560,8560,8560,0
20241127,123600,70207550,8560,8560,8560,8560,50
20241127,123500,69779550,8560,8560,8560,8560,0
20241127,123400,69779550,8560,8560,8560,8560,0
20241127,123300,69779550,8560,8560,8560,8560,100
20241127,123200,68923550,8560,8560,8560,8560,0
20241127,123100,68923550,8560,8560,8560,8560,2
20241127,123000,68906430,8560,8560,8560,8560,38
20241127,122900,68581150,8550,8550,8550,8550,50
20241127,122800,68153650,8550,8550,8550,8550,0
20241127,122700,68153650,8550,8550,8550,8550,0
20241127,122600,68153650,8550,8550,8550,8550,0
20241127,122500,68153650,8550,8550,8550,8550,0
20241127,122400,68153650,8550,8550,8550,8550,3
20241127,122300,68128000,8550,8550,8550,8550,33
20241127,122200,67845850,8550,8550,8550,8550,2
20241127,122100,67828750,8550,8550,8550,8550,0
20241127,122000,67828750,8550,8550,8550,8550,0
20241127,121900,67828750,8550,8550,8550,8550,0
20241127,121800,67828750,8550,8550,8550,8550,0
20241127,121700,67828750,8550,8550,8550,8550,0
20241127,121600,67828750,8550,8550,8550,8550,0
20241127,121500,67828750,8550,8550,8550,8550,35
20241127,121400,67529500,8550,8550,8550,8550,0
20241127,121300,67529500,8550,8550,8550,8550,0
20241127,121200,67529500,8550,8550,8550,8550,0
20241127,121100,67529500,8550,8550,8550,8550,0
20241127,121000,67529500,8550,8550,8550,8550,0
20241127,120900,67529500,8550,8550,8550,8550,0
20241127,120800,67529500,8550,8550,8550,8550,0
20241127,120700,67529500,8550,8550,8550,8550,38
20241127,120600,67204600,8540,8540,8540,8540,4
20241127,120500,67170440,8540,8540,8540,8540,10
20241127,120400,67085040,8540,8540,8540,8540,0
20241127,120300,67085040,8540,8540,8540,8540,0
20241127,120200,67085040,8540,8540,8540,8540,0
20241127,120100,67085040,8540,8540,8540,8540,10
20241127,120000,66999640,8540,8540,8540,8540,4
20241127,115900,66965480,8540,8540,8540,8540,0
20241127,115800,66965480,8540,8540,8540,8540,30
20241127,115700,66709280,8540,8540,8540,8540,220
20241127,115600,64830480,8540,8540,8540,8540,0
20241127,115500,64830480,8540,8540,8540,8540,16
20241127,115400,64693840,8540,8540,8540,8540,0
20241127,115300,64693840,8540,8540,8540,8540,0
20241127,115200,64693840,8540,8540,8540,8540,230
20241127,115100,62729640,8540,8530,8540,8530,1154
20241127,115000,52878800,8530,8530,8530,8530,0
20241127,114900,52878800,8530,8530,8530,8530,12
20241127,114800,52776440,8530,8530,8530,8530,1
20241127,114700,52767910,8510,8510,8510,8510,0
20241127,114600,52767910,8510,8510,8510,8510,0
20241127,114500,52767910,8510,8510,8510,8510,0
20241127,114400,52767910,8510,8510,8510,8510,0
20241127,114300,52767910,8510,8510,8510,8510,4
20241127,114200,52733870,8510,8510,8510,8510,510
20241127,114100,48393770,8510,8510,8510,8510,70
20241127,114000,47798070,8510,8510,8510,8510,20
20241127,113900,47627870,8520,8520,8520,8520,0
20241127,113800,47627870,8520,8520,8520,8520,102
20241127,113700,46758830,8530,8530,8530,8530,0
20241127,113600,46758830,8530,8530,8530,8530,0
20241127,113500,46758830,8530,8530,8530,8530,0
20241127,113400,46758830,8530,8530,8530,8530,0
20241127,113300,46758830,8530,8530,8530,8530,0
20241127,113200,46758830,8530,8530,8530,8530,0
20241127,113100,46758830,8530,8530,8530,8530,0
20241127,113000,46758830,8530,8530,8530,8530,26
20241127,112900,46537050,8520,8520,8520,8520,2
20241127,112800,46520010,8520,8520,8520,8520,143
20241127,112700,45301650,8520,8520,8520,8520,0
20241127,112600,45301650,8520,8520,8520,8520,0
20241127,112500,45301650,8520,8520,8520,8520,0
20241127,112400,45301650,8520,8520,8520,8520,0
20241127,112300,45301650,8520,8520,8520,8520,0
20241127,112200,45301650,8520,8520,8520,8520,0
20241127,112100,45301650,8520,8520,8520,8520,0
20241127,112000,45301650,8520,8520,8520,8520,200
20241127,111900,43597650,8510,8510,8510,8510,0
20241127,111800,43597650,8510,8510,8510,8510,20
20241127,111700,43427450,8510,8510,8510,8510,0
20241127,111600,43427450,8510,8510,8510,8510,0
20241127,111500,43427450,8510,8510,8510,8510,0
20241127,111400,43427450,8510,8510,8510,8510,0
20241127,111300,43427450,8510,8510,8510,8510,5
20241127,111200,43384900,8500,8500,8500,8500,0
20241127,111100,43384900,8500,8500,8500,8500,0
20241127,111000,43384900,8500,8500,8500,8500,0
20241127,110900,43384900,8500,8500,8500,8500,0
20241127,110800,43384900,8500,8500,8500,8500,50
20241127,110700,42959900,8500,8500,8500,8500,0
20241127,110600,42959900,8500,8500,8500,8500,0
20241127,110500,42959900,8500,8500,8500,8500,0
20241127,110400,42959900,8500,8500,8500,8500,36
20241127,110300,42653900,8520,8520,8520,8520,0
20241127,110200,42653900,8520,8520,8520,8520,0
20241127,110100,42653900,8520,8520,8520,8520,0
20241127,110000,42653900,8520,8520,8520,8520,0
20241127,105900,42653900,8520,8520,8520,8520,0
20241127,105800,42653900,8520,8520,8520,8520,0
20241127,105700,42653900,8520,8520,8520,8520,0
20241127,105600,42653900,8520,8520,8520,8520,0
20241127,105500,42653900,8520,8520,8520,8520,0
20241127,105400,42653900,8520,8520,8520,8520,62
20241127,105300,42125660,8510,8510,8510,8510,55
20241127,105200,41657610,8490,8490,8490,8490,0
20241127,105100,41657610,8490,8490,8490,8490,205
20241127,105000,39917160,8500,8500,8500,8500,10
20241127,104900,39832160,8500,8500,8500,8500,117
20241127,104800,38837660,8500,8500,8500,8500,0
20241127,104700,38837660,8500,8500,8500,8500,0
20241127,104600,38837660,8500,8500,8500,8500,0
20241127,104500,38837660,8500,8500,8500,8500,0
20241127,104400,38837660,8500,8500,8500,8500,0
20241127,104300,38837660,8500,8500,8500,8500,0
20241127,104200,38837660,8500,8500,8500,8500,0
20241127,104100,38837660,8500,8500,8500,8500,5
20241127,104000,38795160,8500,8500,8500,8500,2
20241127,103900,38778160,8500,8500,8500,8500,0
20241127,103800,38778160,8500,8500,8500,8500,18
20241127,103700,38625160,8500,8500,8500,8500,0
20241127,103600,38625160,8500,8500,8500,8500,0
20241127,103500,38625160,8500,8500,8500,8500,0
20241127,103400,38625160,8500,8500,8500,8500,0
20241127,103300,38625160,8500,8510,8510,8500,12
20241127,103200,38523070,8510,8510,8510,8510,2
20241127,103100,38506050,8510,8510,8510,8510,0
20241127,103000,38506050,8510,8510,8510,8510,0
20241127,102900,38506050,8510,8510,8510,8510,0
20241127,102800,38506050,8510,8510,8510,8510,0
20241127,102700,38506050,8510,8500,8510,8500,14
20241127,102600,38387020,8510,8510,8510,8510,1
20241127,102500,38378510,8510,8510,8510,8510,2
20241127,102400,38361490,8500,8500,8500,8500,0
20241127,102300,38361490,8500,8500,8500,8500,11
20241127,102200,38267990,8490,8490,8490,8490,0
20241127,102100,38267990,8490,8490,8490,8490,0
20241127,102000,38267990,8490,8490,8490,8490,0
20241127,101900,38267990,8490,8490,8490,8490,0
20241127,101800,38267990,8490,8490,8490,8490,25
20241127,101700,38055740,8490,8500,8500,8490,69
20241127,101600,37469880,8500,8500,8500,8500,0
20241127,101500,37469880,8500,8500,8500,8500,0
20241127,101400,37469880,8500,8500,8500,8500,0
20241127,101300,37469880,8500,8500,8500,8500,3
20241127,101200,37444380,8500,8500,8500,8500,0
20241127,101100,37444380,8500,8500,8500,8500,3
20241127,101000,37418880,8520,8520,8520,8520,0
20241127,100900,37418880,8520,8520,8520,8520,0
20241127,100800,37418880,8520,8520,8520,8520,0
20241127,100700,37418880,8520,8520,8520,8520,1
20241127,100600,37410360,8530,8530,8530,8530,0
20241127,100500,37410360,8530,8530,8530,8530,0
20241127,100400,37410360,8530,8530,8530,8530,0
20241127,100300,37410360,8530,8530,8530,8530,0
20241127,100200,37410360,8530,8520,8530,8520,12
20241127,100100,37308020,8500,8500,8500,8500,0
20241127,100000,37308020,8500,8510,8510,8500,372
20241127,095900,34142320,8510,8510,8510,8500,29
20241127,095800,33895790,8510,8510,8510,8510,0
20241127,095700,33895790,8510,8510,8510,8510,0
20241127,095600,33895790,8510,8510,8510,8510,0
20241127,095500,33895790,8510,8510,8510,8500,21
20241127,095400,33717100,8520,8520,8520,8520,0
20241127,095300,33717100,8520,8520,8520,8520,0
20241127,095200,33717100,8520,8520,8520,8520,8
20241127,095100,33648940,8470,8470,8470,8470,0
20241127,095000,33648940,8470,8470,8470,8470,0
20241127,094900,33648940,8470,8470,8470,8470,0
20241127,094800,33648940,8470,8470,8470,8470,0
20241127,094700,33648940,8470,8470,8470,8470,0
20241127,094600,33648940,8470,8470,8470,8470,0
20241127,094500,33648940,8470,8490,8490,8470,8
20241127,094400,33581150,8490,8490,8490,8490,0
20241127,094300,33581150,8490,8510,8540,8480,16
20241127,094200,33444770,8510,8510,8540,8510,25
20241127,094100,33231550,8490,8490,8520,8490,41
20241127,094000,32882390,8470,8470,8470,8470,0
20241127,093900,32882390,8470,8470,8470,8470,0
20241127,093800,32882390,8470,8470,8470,8470,7
20241127,093700,32823100,8470,8470,8470,8470,2
20241127,093600,32806160,8460,8460,8460,8460,270
20241127,093500,30521960,8460,8460,8460,8460,0
20241127,093400,30521960,8460,8460,8460,8460,2
20241127,093300,30505040,8460,8460,8460,8460,314
20241127,093200,27848600,8470,8490,8490,8470,145
20241127,093100,26620240,8500,8500,8500,8500,0
20241127,093000,26620240,8500,8500,8500,8500,0
20241127,092900,26620240,8500,8500,8500,8500,0
20241127,092800,26620240,8500,8500,8500,8500,1039
20241127,092700,17788740,8510,8510,8510,8510,0
20241127,092600,17788740,8510,8510,8510,8510,0
20241127,092500,17788740,8510,8510,8510,8510,0
20241127,092400,17788740,8510,8510,8510,8510,0
20241127,092300,17788740,8510,8510,8510,8510,0
20241127,092200,17788740,8510,8510,8510,8510,0
20241127,092100,17788740,8510,8510,8510,8510,0
20241127,092000,17788740,8510,8510,8510,8510,334
20241127,091900,14946400,8520,8520,8520,8520,0
20241127,091800,14946400,8520,8530,8530,8520,470
20241127,091700,10941990,8530,8510,8530,8510,18
20241127,091600,10788790,8520,8520,8520,8520,2
20241127,091500,10771750,8530,8530,8530,8530,1
20241127,091400,10763220,8520,8530,8530,8510,193
20241127,091300,9118870,8550,8550,8550,8550,0
20241127,091200,9118870,8550,8550,8550,8550,0
20241127,091100,9118870,8550,8550,8550,8550,0
20241127,091000,9118870,8550,8540,8550,8540,129
20241127,090900,8016430,8540,8540,8540,8540,1
20241127,090800,8007890,8550,8550,8550,8550,0
20241127,090700,8007890,8550,8550,8550,8550,100
20241127,090600,7152890,8540,8540,8540,8540,53
20241127,090500,6700270,8540,8540,8540,8540,113
20241127,090400,5735250,8540,8540,8540,8540,160
20241127,090300,4368850,8540,8540,8540,8540,0
20241127,090200,4368850,8540,8540,8540,8540,0
20241127,090100,4368850,8540,8530,8540,8530,394
20241127,090000,1007800,8530,8530,8560,8530,118