KissMeData/082640/min/candle-20241127.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241127,200200,677546380,5700,5700,5700,5700,10339
20241127,200100,677546380,5700,5700,5700,5700,0
20241127,200000,677546380,5700,5700,5700,5700,0
20241127,195900,677546380,5700,5700,5700,5700,0
20241127,195800,677546380,5700,5700,5700,5700,0
20241127,195700,677546380,5700,5700,5700,5700,0
20241127,195600,677546380,5700,5700,5700,5700,0
20241127,195500,677546380,5700,5700,5700,5700,0
20241127,195400,677546380,5700,5700,5700,5700,0
20241127,195300,677546380,5700,5700,5700,5700,0
20241127,195200,677546380,5700,5700,5700,5700,0
20241127,195100,677546380,5700,5700,5700,5700,0
20241127,195000,677546380,5700,5700,5700,5700,0
20241127,194900,677546380,5700,5700,5700,5700,0
20241127,194800,677546380,5700,5700,5700,5700,0
20241127,194700,677546380,5700,5700,5700,5700,0
20241127,194600,677546380,5700,5700,5700,5700,0
20241127,194500,677546380,5700,5700,5700,5700,0
20241127,194400,677546380,5700,5700,5700,5700,0
20241127,194300,677546380,5700,5700,5700,5700,0
20241127,194200,677546380,5700,5700,5700,5700,0
20241127,194100,677546380,5700,5700,5700,5700,0
20241127,194000,677546380,5700,5700,5700,5700,0
20241127,193900,677546380,5700,5700,5700,5700,0
20241127,193800,677546380,5700,5700,5700,5700,0
20241127,193700,677546380,5700,5700,5700,5700,0
20241127,193600,677546380,5700,5700,5700,5700,0
20241127,193500,677546380,5700,5700,5700,5700,0
20241127,193400,677546380,5700,5700,5700,5700,0
20241127,193300,677546380,5700,5700,5700,5700,0
20241127,193200,677546380,5700,5700,5700,5700,10339
20241127,193100,677546380,5700,5700,5700,5700,0
20241127,193000,677546380,5700,5700,5700,5700,0
20241127,192900,677546380,5700,5700,5700,5700,0
20241127,192800,677546380,5700,5700,5700,5700,0
20241127,192700,677546380,5700,5700,5700,5700,0
20241127,192600,677546380,5700,5700,5700,5700,0
20241127,192500,677546380,5700,5700,5700,5700,0
20241127,192400,677546380,5700,5700,5700,5700,0
20241127,192300,677546380,5700,5700,5700,5700,0
20241127,192200,677546380,5700,5700,5700,5700,0
20241127,192100,677546380,5700,5700,5700,5700,0
20241127,192000,677546380,5700,5700,5700,5700,0
20241127,191900,677546380,5700,5700,5700,5700,0
20241127,191800,677546380,5700,5700,5700,5700,0
20241127,191700,677546380,5700,5700,5700,5700,0
20241127,191600,677546380,5700,5700,5700,5700,0
20241127,191500,677546380,5700,5700,5700,5700,0
20241127,191400,677546380,5700,5700,5700,5700,0
20241127,191300,677546380,5700,5700,5700,5700,0
20241127,191200,677546380,5700,5700,5700,5700,0
20241127,191100,677546380,5700,5700,5700,5700,0
20241127,191000,677546380,5700,5700,5700,5700,0
20241127,190900,677546380,5700,5700,5700,5700,0
20241127,190800,677546380,5700,5700,5700,5700,0
20241127,190700,677546380,5700,5700,5700,5700,0
20241127,190600,677546380,5700,5700,5700,5700,0
20241127,190500,677546380,5700,5700,5700,5700,0
20241127,190400,677546380,5700,5700,5700,5700,0
20241127,190300,677546380,5700,5700,5700,5700,0
20241127,190200,677546380,5700,5700,5700,5700,10339
20241127,190100,677546380,5700,5700,5700,5700,0
20241127,190000,677546380,5700,5700,5700,5700,0
20241127,185900,677546380,5700,5700,5700,5700,0
20241127,185800,677546380,5700,5700,5700,5700,0
20241127,185700,677546380,5700,5700,5700,5700,0
20241127,185600,677546380,5700,5700,5700,5700,0
20241127,185500,677546380,5700,5700,5700,5700,0
20241127,185400,677546380,5700,5700,5700,5700,0
20241127,185300,677546380,5700,5700,5700,5700,0
20241127,185200,677546380,5700,5700,5700,5700,0
20241127,185100,677546380,5700,5700,5700,5700,0
20241127,185000,677546380,5700,5700,5700,5700,0
20241127,184900,677546380,5700,5700,5700,5700,0
20241127,184800,677546380,5700,5700,5700,5700,0
20241127,184700,677546380,5700,5700,5700,5700,0
20241127,184600,677546380,5700,5700,5700,5700,0
20241127,184500,677546380,5700,5700,5700,5700,0
20241127,184400,677546380,5700,5700,5700,5700,0
20241127,184300,677546380,5700,5700,5700,5700,0
20241127,184200,677546380,5700,5700,5700,5700,0
20241127,184100,677546380,5700,5700,5700,5700,0
20241127,184000,677546380,5700,5700,5700,5700,0
20241127,183900,677546380,5700,5700,5700,5700,0
20241127,183800,677546380,5700,5700,5700,5700,0
20241127,183700,677546380,5700,5700,5700,5700,0
20241127,183600,677546380,5700,5700,5700,5700,0
20241127,183500,677546380,5700,5700,5700,5700,0
20241127,183400,677546380,5700,5700,5700,5700,0
20241127,183300,677546380,5700,5700,5700,5700,0
20241127,183200,677546380,5700,5700,5700,5700,10339
20241127,183100,677546380,5700,5700,5700,5700,0
20241127,183000,677546380,5700,5700,5700,5700,0
20241127,182900,677546380,5700,5700,5700,5700,0
20241127,182800,677546380,5700,5700,5700,5700,0
20241127,182700,677546380,5700,5700,5700,5700,0
20241127,182600,677546380,5700,5700,5700,5700,0
20241127,182500,677546380,5700,5700,5700,5700,0
20241127,182400,677546380,5700,5700,5700,5700,0
20241127,182300,677546380,5700,5700,5700,5700,0
20241127,182200,677546380,5700,5700,5700,5700,0
20241127,182100,677546380,5700,5700,5700,5700,0
20241127,182000,677546380,5700,5700,5700,5700,0
20241127,181900,677546380,5700,5700,5700,5700,0
20241127,181800,677546380,5700,5700,5700,5700,0
20241127,181700,677546380,5700,5700,5700,5700,0
20241127,181600,677546380,5700,5700,5700,5700,0
20241127,181500,677546380,5700,5700,5700,5700,0
20241127,181400,677546380,5700,5700,5700,5700,0
20241127,181300,677546380,5700,5700,5700,5700,0
20241127,181200,677546380,5700,5700,5700,5700,0
20241127,181100,677546380,5700,5700,5700,5700,0
20241127,181000,677546380,5700,5700,5700,5700,0
20241127,180900,677546380,5700,5700,5700,5700,0
20241127,180800,677546380,5700,5700,5700,5700,0
20241127,180700,677546380,5700,5700,5700,5700,0
20241127,180600,677546380,5700,5700,5700,5700,0
20241127,180500,677546380,5700,5700,5700,5700,0
20241127,180400,677546380,5700,5700,5700,5700,0
20241127,180300,677546380,5700,5700,5700,5700,0
20241127,180200,677546380,5700,5700,5700,5700,10339
20241127,180100,677546380,5700,5700,5700,5700,0
20241127,180000,677546380,5700,5700,5700,5700,0
20241127,175900,677546380,5700,5700,5700,5700,0
20241127,175800,677546380,5700,5700,5700,5700,0
20241127,175700,677546380,5700,5700,5700,5700,0
20241127,175600,677546380,5700,5700,5700,5700,0
20241127,175500,677546380,5700,5700,5700,5700,0
20241127,175400,677546380,5700,5700,5700,5700,0
20241127,175300,677546380,5700,5700,5700,5700,0
20241127,175200,677546380,5700,5700,5700,5700,0
20241127,175100,677546380,5700,5700,5700,5700,0
20241127,175000,677546380,5700,5700,5700,5700,0
20241127,174900,677546380,5700,5700,5700,5700,0
20241127,174800,677546380,5700,5700,5700,5700,0
20241127,174700,677546380,5700,5700,5700,5700,0
20241127,174600,677546380,5700,5700,5700,5700,0
20241127,174500,677546380,5700,5700,5700,5700,0
20241127,174400,677546380,5700,5700,5700,5700,0
20241127,174300,677546380,5700,5700,5700,5700,0
20241127,174200,677546380,5700,5700,5700,5700,0
20241127,174100,677546380,5700,5700,5700,5700,0
20241127,174000,677546380,5700,5700,5700,5700,0
20241127,173900,677546380,5700,5700,5700,5700,0
20241127,173800,677546380,5700,5700,5700,5700,0
20241127,173700,677546380,5700,5700,5700,5700,0
20241127,173600,677546380,5700,5700,5700,5700,0
20241127,173500,677546380,5700,5700,5700,5700,0
20241127,173400,677546380,5700,5700,5700,5700,0
20241127,173300,677546380,5700,5700,5700,5700,0
20241127,173200,677546380,5700,5700,5700,5700,10339
20241127,173100,677546380,5700,5700,5700,5700,0
20241127,173000,677546380,5700,5700,5700,5700,0
20241127,172900,677546380,5700,5700,5700,5700,0
20241127,172800,677546380,5700,5700,5700,5700,0
20241127,172700,677546380,5700,5700,5700,5700,0
20241127,172600,677546380,5700,5700,5700,5700,0
20241127,172500,677546380,5700,5700,5700,5700,0
20241127,172400,677546380,5700,5700,5700,5700,0
20241127,172300,677546380,5700,5700,5700,5700,0
20241127,172200,677546380,5700,5700,5700,5700,0
20241127,172100,677546380,5700,5700,5700,5700,0
20241127,172000,677546380,5700,5700,5700,5700,0
20241127,171900,677546380,5700,5700,5700,5700,0
20241127,171800,677546380,5700,5700,5700,5700,0
20241127,171700,677546380,5700,5700,5700,5700,0
20241127,171600,677546380,5700,5700,5700,5700,0
20241127,171500,677546380,5700,5700,5700,5700,0
20241127,171400,677546380,5700,5700,5700,5700,0
20241127,171300,677546380,5700,5700,5700,5700,0
20241127,171200,677546380,5700,5700,5700,5700,0
20241127,171100,677546380,5700,5700,5700,5700,0
20241127,171000,677546380,5700,5700,5700,5700,0
20241127,170900,677546380,5700,5700,5700,5700,0
20241127,170800,677546380,5700,5700,5700,5700,0
20241127,170700,677546380,5700,5700,5700,5700,0
20241127,170600,677546380,5700,5700,5700,5700,0
20241127,170500,677546380,5700,5700,5700,5700,0
20241127,170400,677546380,5700,5700,5700,5700,0
20241127,170300,677546380,5700,5700,5700,5700,0
20241127,170200,677546380,5700,5700,5700,5700,10339
20241127,170100,677546380,5700,5700,5700,5700,0
20241127,170000,677546380,5700,5700,5700,5700,0
20241127,165900,677546380,5700,5700,5700,5700,0
20241127,165800,677546380,5700,5700,5700,5700,0
20241127,165700,677546380,5700,5700,5700,5700,0
20241127,165600,677546380,5700,5700,5700,5700,0
20241127,165500,677546380,5700,5700,5700,5700,0
20241127,165400,677546380,5700,5700,5700,5700,0
20241127,165300,677546380,5700,5700,5700,5700,0
20241127,165200,677546380,5700,5700,5700,5700,0
20241127,165100,677546380,5700,5700,5700,5700,0
20241127,165000,677546380,5700,5700,5700,5700,0
20241127,164900,677546380,5700,5700,5700,5700,0
20241127,164800,677546380,5700,5700,5700,5700,0
20241127,164700,677546380,5700,5700,5700,5700,0
20241127,164600,677546380,5700,5700,5700,5700,0
20241127,164500,677546380,5700,5700,5700,5700,0
20241127,164400,677546380,5700,5700,5700,5700,0
20241127,164300,677546380,5700,5700,5700,5700,0
20241127,164200,677546380,5700,5700,5700,5700,0
20241127,164100,677546380,5700,5700,5700,5700,0
20241127,164000,677546380,5700,5700,5700,5700,0
20241127,163900,677546380,5700,5700,5700,5700,0
20241127,163800,677546380,5700,5700,5700,5700,0
20241127,163700,677546380,5700,5700,5700,5700,0
20241127,163600,677546380,5700,5700,5700,5700,0
20241127,163500,677546380,5700,5700,5700,5700,0
20241127,163400,677546380,5700,5700,5700,5700,0
20241127,163300,677546380,5700,5700,5700,5700,0
20241127,163200,677546380,5700,5700,5700,5700,10339
20241127,163100,677546380,5700,5700,5700,5700,0
20241127,163000,677546380,5700,5700,5700,5700,0
20241127,162900,677546380,5700,5700,5700,5700,0
20241127,162800,677546380,5700,5700,5700,5700,0
20241127,162700,677546380,5700,5700,5700,5700,0
20241127,162600,677546380,5700,5700,5700,5700,0
20241127,162500,677546380,5700,5700,5700,5700,0
20241127,162400,677546380,5700,5700,5700,5700,0
20241127,162300,677546380,5700,5700,5700,5700,0
20241127,162200,677546380,5700,5700,5700,5700,0
20241127,162100,677546380,5700,5700,5700,5700,0
20241127,162000,677546380,5700,5700,5700,5700,0
20241127,161900,677546380,5700,5700,5700,5700,0
20241127,161800,677546380,5700,5700,5700,5700,0
20241127,161700,677546380,5700,5700,5700,5700,0
20241127,161600,677546380,5700,5700,5700,5700,0
20241127,161500,677546380,5700,5700,5700,5700,0
20241127,161400,677546380,5700,5700,5700,5700,0
20241127,161300,677546380,5700,5700,5700,5700,0
20241127,161200,677546380,5700,5700,5700,5700,0
20241127,161100,677546380,5700,5700,5700,5700,0
20241127,161000,677546380,5700,5700,5700,5700,0
20241127,160900,677546380,5700,5700,5700,5700,0
20241127,160800,677546380,5700,5700,5700,5700,0
20241127,160700,677546380,5700,5700,5700,5700,0
20241127,160600,677546380,5700,5700,5700,5700,0
20241127,160500,677546380,5700,5700,5700,5700,0
20241127,160400,677546380,5700,5700,5700,5700,0
20241127,160300,677546380,5700,5700,5700,5700,0
20241127,160200,677546380,5700,5700,5700,5700,10339
20241127,160100,677546380,5700,5700,5700,5700,0
20241127,160000,677546380,5700,5700,5700,5700,0
20241127,155900,677546380,5700,5700,5700,5700,0
20241127,155800,677546380,5700,5700,5700,5700,0
20241127,155700,677546380,5700,5700,5700,5700,0
20241127,155600,677546380,5700,5700,5700,5700,0
20241127,155500,677546380,5700,5700,5700,5700,0
20241127,155400,677546380,5700,5700,5700,5700,0
20241127,155300,677546380,5700,5700,5700,5700,0
20241127,155200,677546380,5700,5700,5700,5700,0
20241127,155100,677546380,5700,5700,5700,5700,0
20241127,155000,677546380,5700,5700,5700,5700,0
20241127,154900,677546380,5700,5700,5700,5700,0
20241127,154800,677546380,5700,5700,5700,5700,0
20241127,154700,677546380,5700,5700,5700,5700,0
20241127,154600,677546380,5700,5700,5700,5700,0
20241127,154500,677546380,5700,5700,5700,5700,0
20241127,154400,677546380,5700,5700,5700,5700,0
20241127,154300,677546380,5700,5700,5700,5700,0
20241127,154200,677546380,5700,5700,5700,5700,0
20241127,154100,677546380,5700,5700,5700,5700,0
20241127,154000,677546380,5700,5700,5700,5700,0
20241127,153900,677546380,5700,5700,5700,5700,0
20241127,153800,677546380,5700,5700,5700,5700,0
20241127,153700,677546380,5700,5700,5700,5700,0
20241127,153600,677546380,5700,5700,5700,5700,0
20241127,153500,677546380,5700,5700,5700,5700,0
20241127,153400,677546380,5700,5700,5700,5700,0
20241127,153300,677546380,5700,5700,5700,5700,0
20241127,153200,677546380,5700,5700,5700,5700,10339
20241127,153100,677546380,5700,5700,5700,5700,0
20241127,153000,677546380,5700,5700,5700,5700,10339
20241127,152900,618614080,5710,5710,5710,5710,0
20241127,152800,618614080,5710,5710,5710,5710,0
20241127,152700,618614080,5710,5710,5710,5710,0
20241127,152600,618614080,5710,5710,5710,5710,0
20241127,152500,618614080,5710,5710,5710,5710,0
20241127,152400,618614080,5710,5710,5710,5710,0
20241127,152300,618614080,5710,5710,5710,5710,0
20241127,152200,618614080,5710,5710,5710,5710,0
20241127,152100,618614080,5710,5710,5710,5710,0
20241127,152000,618614080,5710,5710,5710,5710,0
20241127,151900,618614080,5710,5710,5720,5710,386
20241127,151800,616409790,5710,5720,5720,5710,611
20241127,151700,612920930,5710,5710,5720,5710,413
20241127,151600,610562650,5710,5720,5720,5710,1247
20241127,151500,603433950,5720,5720,5720,5720,98
20241127,151400,602873390,5710,5730,5730,5710,408
20241127,151300,600539990,5730,5730,5730,5730,98
20241127,151200,599978450,5730,5710,5730,5710,854
20241127,151100,595097500,5710,5730,5730,5710,250
20241127,151000,593667860,5730,5720,5730,5720,379
20241127,150900,591499700,5730,5720,5730,5720,72
20241127,150800,591087510,5720,5720,5720,5720,0
20241127,150700,591087510,5720,5720,5720,5720,113
20241127,150600,590441150,5720,5730,5730,5720,34
20241127,150500,590246420,5720,5720,5720,5720,0
20241127,150400,590246420,5720,5750,5750,5720,69
20241127,150300,589850840,5750,5740,5790,5740,2511
20241127,150200,575397870,5750,5710,5750,5710,1636
20241127,150100,566022910,5710,5720,5720,5710,32
20241127,150000,565839970,5720,5720,5720,5720,11
20241127,145900,565777050,5710,5710,5710,5710,65
20241127,145800,565405900,5710,5710,5710,5710,132
20241127,145700,564652180,5710,5710,5710,5710,63
20241127,145600,564292450,5710,5720,5720,5710,25
20241127,145500,564149580,5720,5720,5720,5720,92
20241127,145400,563623340,5710,5710,5710,5710,26
20241127,145300,563474880,5720,5720,5720,5720,19
20241127,145200,563366200,5720,5710,5720,5710,83
20241127,145100,562892210,5710,5710,5710,5710,13
20241127,145000,562817980,5710,5710,5720,5700,181
20241127,144900,561785940,5720,5710,5720,5710,74
20241127,144800,561363380,5710,5710,5720,5710,49
20241127,144700,561083580,5710,5710,5710,5710,303
20241127,144600,559353450,5720,5710,5720,5710,5
20241127,144500,559324880,5710,5710,5710,5710,4
20241127,144400,559302040,5710,5710,5710,5700,283
20241127,144300,557688860,5710,5710,5710,5710,7
20241127,144200,557648890,5710,5710,5710,5710,136
20241127,144100,556872330,5720,5720,5720,5720,1
20241127,144000,556866610,5720,5710,5720,5710,106
20241127,143900,556261340,5710,5710,5710,5710,542
20241127,143800,553166520,5710,5710,5710,5710,116
20241127,143700,552504160,5700,5710,5710,5700,748
20241127,143600,548233090,5710,5720,5720,5710,510
20241127,143500,545320890,5720,5720,5720,5720,1
20241127,143400,545315170,5720,5720,5720,5710,433
20241127,143300,542842680,5720,5720,5720,5710,1977
20241127,143200,531553650,5720,5720,5720,5720,87
20241127,143100,531056010,5720,5720,5720,5720,1023
20241127,143000,525204450,5720,5720,5720,5720,246
20241127,142900,523797330,5720,5720,5720,5710,188
20241127,142800,522723750,5720,5720,5720,5720,6
20241127,142700,522689430,5710,5710,5720,5710,253
20241127,142600,521244650,5720,5720,5720,5720,12
20241127,142500,521176010,5720,5720,5720,5720,5
20241127,142400,521147410,5720,5730,5730,5720,424
20241127,142300,518722120,5730,5720,5730,5720,252
20241127,142200,517280670,5720,5720,5730,5720,984
20241127,142100,511652170,5730,5750,5750,5710,6081
20241127,142000,476839520,5750,5750,5750,5750,1
20241127,141900,476833770,5750,5750,5750,5740,547
20241127,141800,473693730,5740,5740,5740,5740,0
20241127,141700,473693730,5740,5740,5740,5740,8
20241127,141600,473647810,5750,5750,5750,5750,19
20241127,141500,473538560,5740,5740,5740,5740,3
20241127,141400,473521340,5740,5740,5740,5740,8
20241127,141300,473475420,5750,5750,5750,5750,11
20241127,141200,473412170,5740,5740,5740,5740,27
20241127,141100,473257190,5750,5740,5750,5740,81
20241127,141000,472792140,5740,5740,5740,5740,0
20241127,140900,472792140,5740,5740,5740,5740,2
20241127,140800,472780660,5740,5740,5740,5740,1
20241127,140700,472774920,5740,5740,5740,5740,11
20241127,140600,472711780,5740,5740,5740,5740,0
20241127,140500,472711780,5740,5740,5740,5740,6
20241127,140400,472677340,5740,5750,5750,5740,56
20241127,140300,472355720,5740,5740,5740,5740,0
20241127,140200,472355720,5740,5740,5740,5740,26
20241127,140100,472206480,5750,5740,5750,5740,25
20241127,140000,472062800,5740,5740,5740,5740,23
20241127,135900,471930780,5740,5740,5750,5730,189
20241127,135800,470846010,5750,5740,5750,5740,12
20241127,135700,470777080,5740,5740,5750,5740,137
20241127,135600,469990520,5740,5740,5740,5740,0
20241127,135500,469990520,5740,5740,5740,5740,30
20241127,135400,469818320,5740,5740,5740,5730,72
20241127,135300,469405190,5740,5740,5740,5740,9
20241127,135200,469353530,5740,5730,5740,5730,50
20241127,135100,469066950,5740,5740,5740,5740,9
20241127,135000,469015290,5740,5740,5740,5730,14
20241127,134900,468935030,5740,5740,5740,5730,37
20241127,134800,468722960,5740,5740,5740,5740,8
20241127,134700,468677040,5730,5730,5740,5730,132
20241127,134600,467919620,5740,5740,5740,5740,11
20241127,134500,467856480,5740,5740,5740,5730,13
20241127,134400,467781940,5740,5740,5750,5730,80
20241127,134300,467323270,5730,5740,5750,5730,475
20241127,134200,464596880,5750,5740,5750,5740,78
20241127,134100,464148770,5740,5740,5740,5740,0
20241127,134000,464148770,5740,5750,5750,5740,33
20241127,133900,463959130,5750,5750,5750,5740,57
20241127,133800,463631740,5750,5750,5750,5750,6
20241127,133700,463597240,5750,5740,5750,5740,45
20241127,133600,463338690,5750,5750,5750,5750,7
20241127,133500,463298440,5750,5740,5750,5740,48
20241127,133400,463022850,5740,5740,5740,5740,46
20241127,133300,462758810,5740,5740,5740,5740,197
20241127,133200,461628030,5740,5730,5740,5730,27
20241127,133100,461473270,5740,5740,5740,5740,6
20241127,133000,461438830,5740,5740,5740,5740,10
20241127,132900,461381430,5740,5730,5740,5730,199
20241127,132800,460241100,5730,5730,5730,5730,171
20241127,132700,459261270,5740,5720,5740,5720,303
20241127,132600,457525820,5720,5720,5720,5720,0
20241127,132500,457525820,5720,5720,5720,5720,257
20241127,132400,456055780,5720,5720,5720,5720,137
20241127,132300,455272140,5720,5720,5720,5720,470
20241127,132200,452583740,5730,5730,5730,5730,210
20241127,132100,451380440,5740,5730,5740,5730,1003
20241127,132000,445633230,5730,5740,5740,5730,204
20241127,131900,444464250,5740,5740,5740,5730,300
20241127,131800,442744130,5740,5750,5750,5740,11
20241127,131700,442680980,5750,5740,5750,5720,2269
20241127,131600,429687250,5750,5750,5750,5750,8
20241127,131500,429641250,5750,5740,5750,5740,102
20241127,131400,429055530,5750,5750,5750,5740,506
20241127,131300,426148000,5760,5750,5760,5750,30
20241127,131200,425975460,5760,5750,5760,5740,3558
20241127,131100,405551890,5760,5750,5760,5750,94
20241127,131000,405011360,5750,5760,5760,5750,85
20241127,130900,404522570,5760,5750,5760,5750,64
20241127,130800,404154460,5760,5760,5760,5760,31
20241127,130700,403975900,5760,5760,5760,5750,238
20241127,130600,402605620,5770,5770,5770,5770,3
20241127,130500,402588310,5770,5780,5780,5770,105
20241127,130400,401982240,5770,5770,5780,5770,223
20241127,130300,400695420,5770,5770,5770,5770,11
20241127,130200,400631950,5770,5780,5780,5770,68
20241127,130100,400239560,5780,5780,5780,5780,12
20241127,130000,400170200,5780,5780,5780,5780,41
20241127,125900,399933220,5770,5770,5770,5770,321
20241127,125800,398081050,5770,5740,5770,5740,1523
20241127,125700,389309620,5740,5740,5740,5740,11
20241127,125600,389246480,5740,5750,5750,5740,6
20241127,125500,389212030,5750,5750,5750,5750,32
20241127,125400,389028030,5740,5740,5740,5740,21
20241127,125300,388907490,5750,5750,5750,5750,10
20241127,125200,388849990,5750,5740,5750,5730,111
20241127,125100,388213090,5740,5740,5740,5740,349
20241127,125000,386209830,5730,5730,5730,5730,24
20241127,124900,386072310,5730,5740,5740,5730,76
20241127,124800,385636820,5730,5730,5740,5730,170
20241127,124700,384662710,5730,5730,5730,5720,236
20241127,124600,383311640,5740,5720,5740,5720,649
20241127,124500,379592790,5710,5720,5720,5710,403
20241127,124400,377288880,5720,5720,5720,5710,90
20241127,124300,376774940,5720,5720,5720,5720,74
20241127,124200,376351660,5720,5720,5720,5710,272
20241127,124100,374797350,5730,5730,5730,5730,1
20241127,124000,374791620,5730,5720,5730,5720,303
20241127,123900,373056480,5710,5720,5720,5710,264
20241127,123800,371548370,5730,5730,5730,5730,2
20241127,123700,371536910,5730,5730,5740,5730,248
20241127,123600,370115860,5730,5710,5730,5710,2902
20241127,123500,353519810,5710,5710,5710,5710,21
20241127,123400,353399900,5710,5710,5710,5710,348
20241127,123300,351412820,5710,5710,5710,5710,340
20241127,123200,349471420,5710,5710,5720,5710,712
20241127,123100,345405860,5710,5710,5710,5710,342
20241127,123000,343453040,5710,5720,5720,5710,32
20241127,122900,343270100,5720,5720,5720,5720,471
20241127,122800,340575980,5720,5730,5730,5720,159
20241127,122700,339666490,5720,5720,5720,5720,330
20241127,122600,337778890,5730,5730,5730,5730,41
20241127,122500,337543960,5730,5730,5730,5730,408
20241127,122400,335206120,5730,5730,5730,5730,466
20241127,122300,332535940,5740,5730,5740,5730,173
20241127,122200,331544630,5740,5730,5740,5730,595
20241127,122100,328132680,5740,5740,5740,5740,2
20241127,122000,328121200,5740,5740,5740,5740,6
20241127,121900,328086760,5730,5740,5740,5730,355
20241127,121800,326052470,5740,5750,5750,5740,2384
20241127,121700,312368260,5750,5740,5750,5740,492
20241127,121600,309544110,5750,5760,5760,5750,687
20241127,121500,305593420,5770,5760,5770,5760,182
20241127,121400,304545090,5760,5760,5760,5750,192
20241127,121300,303440910,5760,5760,5760,5760,714
20241127,121200,299328270,5750,5750,5760,5750,338
20241127,121100,297384760,5760,5760,5760,5760,4
20241127,121000,297361720,5760,5760,5760,5760,7
20241127,120900,297321400,5760,5760,5760,5750,870
20241127,120800,292313720,5760,5760,5760,5760,15
20241127,120700,292227320,5760,5750,5760,5750,413
20241127,120600,289851750,5750,5750,5750,5750,434
20241127,120500,287356250,5750,5750,5750,5750,2
20241127,120400,287344750,5750,5760,5760,5750,366
20241127,120300,285240180,5760,5760,5760,5750,186
20241127,120200,284170530,5760,5760,5760,5760,267
20241127,120100,282632610,5770,5760,5770,5760,352
20241127,120000,280604990,5760,5770,5770,5760,870
20241127,115900,275593780,5760,5770,5770,5760,351
20241127,115800,273572000,5770,5770,5770,5760,175
20241127,115700,272563950,5770,5770,5770,5770,254
20241127,115600,271098370,5770,5780,5780,5770,689
20241127,115500,267122660,5770,5770,5770,5770,0
20241127,115400,267122660,5770,5770,5770,5770,369
20241127,115300,264993530,5780,5780,5780,5780,8
20241127,115200,264947290,5780,5770,5780,5770,315
20241127,115100,263129730,5780,5780,5780,5780,16
20241127,115000,263037250,5780,5780,5780,5780,11
20241127,114900,262973670,5780,5780,5780,5780,233
20241127,114800,261626930,5790,5790,5790,5790,2
20241127,114700,261615350,5790,5770,5790,5770,1086
20241127,114600,255340940,5780,5780,5780,5770,113
20241127,114500,254688710,5780,5780,5780,5780,19
20241127,114400,254578890,5780,5780,5780,5770,388
20241127,114300,252339920,5780,5780,5780,5780,20
20241127,114200,252224320,5780,5770,5780,5770,317
20241127,114100,250395220,5770,5780,5780,5770,70
20241127,114000,249991170,5780,5780,5780,5780,4
20241127,113900,249968050,5780,5770,5780,5770,378
20241127,113800,247786840,5780,5780,5780,5780,23
20241127,113700,247653900,5780,5760,5780,5760,635
20241127,113600,243992960,5770,5770,5770,5760,202
20241127,113500,242829130,5770,5770,5770,5770,18
20241127,113400,242725270,5770,5770,5780,5770,678
20241127,113300,238810110,5780,5770,5780,5770,259
20241127,113200,237315520,5770,5770,5770,5760,203
20241127,113100,236144260,5780,5780,5780,5770,345
20241127,113000,234153420,5780,5780,5780,5780,19
20241127,112900,234043600,5780,5800,5800,5770,3546
20241127,112800,213521940,5800,5800,5800,5800,18
20241127,112700,213417540,5800,5790,5800,5790,333
20241127,112600,211489430,5800,5790,5800,5790,821
20241127,112500,206732880,5790,5780,5790,5770,41
20241127,112400,206495770,5790,5800,5800,5780,303
20241127,112300,204742660,5800,5790,5800,5790,297
20241127,112200,203022850,5800,5810,5820,5770,2797
20241127,112100,186824030,5820,5820,5820,5820,5
20241127,112000,186794930,5820,5820,5820,5820,16
20241127,111900,186701810,5820,5820,5830,5810,254
20241127,111800,185225310,5820,5830,5830,5820,144
20241127,111700,184387060,5830,5840,5840,5830,571
20241127,111600,181058080,5840,5830,5840,5830,534
20241127,111500,177939700,5830,5820,5830,5820,808
20241127,111400,173237060,5820,5810,5820,5810,566
20241127,111300,169948410,5820,5810,5820,5810,346
20241127,111200,167937990,5820,5820,5820,5810,436
20241127,111100,165403590,5830,5830,5830,5830,17
20241127,111000,165304480,5830,5820,5830,5820,17
20241127,110900,165205380,5830,5850,5850,5800,2302
20241127,110800,151815960,5850,5850,5850,5850,1
20241127,110700,151810110,5850,5850,5850,5850,20
20241127,110600,151693110,5850,5850,5850,5850,20
20241127,110500,151576110,5850,5840,5850,5840,28
20241127,110400,151412560,5840,5840,5840,5840,24
20241127,110300,151272400,5840,5840,5850,5840,112
20241127,110200,150618170,5850,5850,5850,5850,78
20241127,110100,150161870,5850,5840,5850,5840,167
20241127,110000,149186430,5840,5840,5840,5840,287
20241127,105900,147510350,5840,5840,5840,5840,19
20241127,105800,147399390,5840,5840,5850,5840,251
20241127,105700,145933400,5850,5850,5850,5850,24
20241127,105600,145793000,5850,5850,5850,5850,15
20241127,105500,145705250,5850,5850,5850,5850,88
20241127,105400,145190450,5850,5840,5850,5840,53
20241127,105300,144880780,5850,5840,5850,5840,120
20241127,105200,144179830,5840,5840,5840,5840,51
20241127,105100,143881990,5840,5840,5840,5840,72
20241127,105000,143461510,5840,5840,5840,5840,20
20241127,104900,143344710,5840,5850,5850,5840,110
20241127,104800,142702280,5850,5860,5860,5840,1143
20241127,104700,136023840,5850,5840,5860,5840,147
20241127,104600,135164430,5850,5860,5860,5850,273
20241127,104500,133567140,5860,5860,5860,5860,28
20241127,104400,133403060,5860,5850,5860,5850,247
20241127,104300,131955650,5850,5840,5850,5840,2474
20241127,104200,117496470,5840,5840,5840,5840,21
20241127,104100,117373830,5840,5830,5840,5830,70
20241127,104000,116965580,5830,5830,5840,5830,188
20241127,103900,115869380,5830,5830,5830,5830,66
20241127,103800,115484600,5830,5820,5830,5820,198
20241127,103700,114330330,5830,5830,5830,5830,117
20241127,103600,113648220,5830,5830,5830,5830,2
20241127,103500,113636560,5830,5840,5840,5830,76
20241127,103400,113193300,5830,5830,5840,5830,814
20241127,103300,108447480,5830,5830,5840,5820,2297
20241127,103200,95054270,5830,5820,5830,5800,2909
20241127,103100,78140840,5820,5820,5820,5810,120
20241127,103000,77443440,5820,5820,5820,5820,23
20241127,102900,77309580,5820,5820,5820,5810,101
20241127,102800,76722260,5820,5820,5820,5820,19
20241127,102700,76611680,5820,5820,5820,5820,25
20241127,102600,76466180,5820,5810,5820,5810,70
20241127,102500,76059280,5810,5820,5820,5810,117
20241127,102400,75379340,5820,5820,5820,5820,9
20241127,102300,75326960,5820,5820,5820,5810,174
20241127,102200,74315840,5820,5820,5820,5820,18
20241127,102100,74211080,5820,5820,5820,5820,21
20241127,102000,74088860,5810,5820,5820,5810,18
20241127,101900,73984110,5820,5820,5830,5820,132
20241127,101800,73215860,5820,5820,5820,5820,517
20241127,101700,70206920,5810,5820,5820,5810,15
20241127,101600,70119710,5820,5820,5820,5820,18
20241127,101500,70014950,5820,5820,5820,5820,118
20241127,101400,69328190,5820,5810,5820,5810,118
20241127,101300,68642410,5820,5810,5820,5810,1008
20241127,101200,62785550,5810,5810,5810,5810,39
20241127,101100,62558960,5810,5800,5810,5800,1073
20241127,101000,56335540,5800,5790,5800,5790,16
20241127,100900,56242750,5800,5790,5800,5790,173
20241127,100800,55241070,5790,5790,5790,5780,251
20241127,100700,53789780,5790,5790,5790,5790,25
20241127,100600,53645030,5790,5790,5790,5790,22
20241127,100500,53517650,5790,5790,5790,5790,205
20241127,100400,52330700,5790,5790,5790,5790,22
20241127,100300,52203320,5780,5790,5790,5780,77
20241127,100200,51757500,5790,5790,5790,5790,17
20241127,100100,51659070,5790,5790,5790,5790,21
20241127,100000,51537480,5790,5790,5790,5790,46
20241127,095900,51271140,5790,5800,5800,5790,138
20241127,095800,50471970,5800,5800,5800,5800,6
20241127,095700,50437170,5800,5800,5800,5800,24
20241127,095600,50297970,5800,5800,5800,5790,321
20241127,095500,48438170,5800,5800,5800,5800,22
20241127,095400,48310570,5800,5800,5800,5800,23
20241127,095300,48177170,5800,5800,5800,5800,28
20241127,095200,48014770,5790,5800,5800,5790,7
20241127,095100,47974220,5800,5790,5800,5790,434
20241127,095000,45458320,5790,5780,5790,5780,18
20241127,094900,45354110,5790,5790,5790,5790,20
20241127,094800,45238310,5790,5790,5790,5790,18
20241127,094700,45134090,5790,5790,5790,5790,4
20241127,094600,45110930,5790,5790,5790,5790,5
20241127,094500,45081980,5790,5790,5790,5790,5
20241127,094400,45053030,5790,5770,5790,5770,37
20241127,094300,44839480,5780,5780,5780,5780,10
20241127,094200,44781680,5780,5780,5780,5780,118
20241127,094100,44099640,5780,5770,5780,5770,155
20241127,094000,43205160,5770,5780,5780,5770,38
20241127,093900,42985690,5780,5780,5780,5780,207
20241127,093800,41789230,5780,5780,5780,5780,702
20241127,093700,37731670,5790,5790,5790,5790,6
20241127,093600,37696930,5790,5790,5790,5790,3
20241127,093500,37679560,5790,5790,5790,5790,5
20241127,093400,37650610,5790,5790,5790,5780,248
20241127,093300,36216940,5790,5790,5790,5780,284
20241127,093200,34575240,5790,5790,5790,5790,4
20241127,093100,34552080,5790,5790,5790,5790,22
20241127,093000,34424700,5790,5790,5790,5790,10
20241127,092900,34366800,5780,5790,5790,5780,124
20241127,092800,33649840,5790,5790,5790,5790,1
20241127,092700,33644050,5790,5790,5790,5790,2
20241127,092600,33632470,5790,5790,5790,5790,25
20241127,092500,33487720,5790,5790,5790,5790,18
20241127,092400,33383500,5790,5780,5790,5780,11
20241127,092300,33319840,5780,5780,5780,5780,43
20241127,092200,33071300,5780,5780,5780,5780,194
20241127,092100,31949980,5790,5790,5790,5790,16
20241127,092000,31857340,5790,5790,5790,5790,2
20241127,091900,31845760,5790,5800,5800,5790,222
20241127,091800,30559740,5790,5790,5790,5790,3
20241127,091700,30542370,5790,5790,5790,5790,23
20241127,091600,30409200,5790,5790,5790,5790,0
20241127,091500,30409200,5790,5790,5800,5790,565
20241127,091400,27137760,5800,5800,5800,5800,330
20241127,091300,25223760,5800,5800,5800,5800,2101
20241127,091200,13037960,5790,5790,5790,5790,360
20241127,091100,10953560,5780,5780,5780,5780,306
20241127,091000,9184880,5780,5770,5780,5770,330
20241127,090900,7280090,5770,5770,5770,5770,3
20241127,090800,7262780,5770,5770,5770,5770,3
20241127,090700,7245470,5770,5770,5770,5770,3
20241127,090600,7228160,5770,5770,5770,5770,22
20241127,090500,7101220,5770,5770,5770,5770,263
20241127,090400,5583710,5750,5750,5750,5750,0
20241127,090300,5583710,5750,5750,5750,5750,15
20241127,090200,5497460,5750,5760,5760,5750,651
20241127,090100,1748000,5750,5750,5750,5750,36
20241127,090000,1541000,5740,5760,5760,5740,268