KissMeData/083930/min/candle-20241127.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241127,200300,639190550,13560,13560,13560,13560,2016
20241127,200200,639190550,13560,13560,13560,13560,0
20241127,200100,639190550,13560,13560,13560,13560,0
20241127,200000,639190550,13560,13560,13560,13560,0
20241127,195900,639190550,13560,13560,13560,13560,0
20241127,195800,639190550,13560,13560,13560,13560,0
20241127,195700,639190550,13560,13560,13560,13560,0
20241127,195600,639190550,13560,13560,13560,13560,0
20241127,195500,639190550,13560,13560,13560,13560,0
20241127,195400,639190550,13560,13560,13560,13560,0
20241127,195300,639190550,13560,13560,13560,13560,0
20241127,195200,639190550,13560,13560,13560,13560,0
20241127,195100,639190550,13560,13560,13560,13560,0
20241127,195000,639190550,13560,13560,13560,13560,0
20241127,194900,639190550,13560,13560,13560,13560,0
20241127,194800,639190550,13560,13560,13560,13560,0
20241127,194700,639190550,13560,13560,13560,13560,0
20241127,194600,639190550,13560,13560,13560,13560,0
20241127,194500,639190550,13560,13560,13560,13560,0
20241127,194400,639190550,13560,13560,13560,13560,0
20241127,194300,639190550,13560,13560,13560,13560,0
20241127,194200,639190550,13560,13560,13560,13560,0
20241127,194100,639190550,13560,13560,13560,13560,0
20241127,194000,639190550,13560,13560,13560,13560,0
20241127,193900,639190550,13560,13560,13560,13560,0
20241127,193800,639190550,13560,13560,13560,13560,0
20241127,193700,639190550,13560,13560,13560,13560,0
20241127,193600,639190550,13560,13560,13560,13560,0
20241127,193500,639190550,13560,13560,13560,13560,0
20241127,193400,639190550,13560,13560,13560,13560,0
20241127,193300,639190550,13560,13560,13560,13560,2016
20241127,193200,639190550,13560,13560,13560,13560,0
20241127,193100,639190550,13560,13560,13560,13560,0
20241127,193000,639190550,13560,13560,13560,13560,0
20241127,192900,639190550,13560,13560,13560,13560,0
20241127,192800,639190550,13560,13560,13560,13560,0
20241127,192700,639190550,13560,13560,13560,13560,0
20241127,192600,639190550,13560,13560,13560,13560,0
20241127,192500,639190550,13560,13560,13560,13560,0
20241127,192400,639190550,13560,13560,13560,13560,0
20241127,192300,639190550,13560,13560,13560,13560,0
20241127,192200,639190550,13560,13560,13560,13560,0
20241127,192100,639190550,13560,13560,13560,13560,0
20241127,192000,639190550,13560,13560,13560,13560,0
20241127,191900,639190550,13560,13560,13560,13560,0
20241127,191800,639190550,13560,13560,13560,13560,0
20241127,191700,639190550,13560,13560,13560,13560,0
20241127,191600,639190550,13560,13560,13560,13560,0
20241127,191500,639190550,13560,13560,13560,13560,0
20241127,191400,639190550,13560,13560,13560,13560,0
20241127,191300,639190550,13560,13560,13560,13560,0
20241127,191200,639190550,13560,13560,13560,13560,0
20241127,191100,639190550,13560,13560,13560,13560,0
20241127,191000,639190550,13560,13560,13560,13560,0
20241127,190900,639190550,13560,13560,13560,13560,0
20241127,190800,639190550,13560,13560,13560,13560,0
20241127,190700,639190550,13560,13560,13560,13560,0
20241127,190600,639190550,13560,13560,13560,13560,0
20241127,190500,639190550,13560,13560,13560,13560,0
20241127,190400,639190550,13560,13560,13560,13560,0
20241127,190300,639190550,13560,13560,13560,13560,2016
20241127,190200,639190550,13560,13560,13560,13560,0
20241127,190100,639190550,13560,13560,13560,13560,0
20241127,190000,639190550,13560,13560,13560,13560,0
20241127,185900,639190550,13560,13560,13560,13560,0
20241127,185800,639190550,13560,13560,13560,13560,0
20241127,185700,639190550,13560,13560,13560,13560,0
20241127,185600,639190550,13560,13560,13560,13560,0
20241127,185500,639190550,13560,13560,13560,13560,0
20241127,185400,639190550,13560,13560,13560,13560,0
20241127,185300,639190550,13560,13560,13560,13560,0
20241127,185200,639190550,13560,13560,13560,13560,0
20241127,185100,639190550,13560,13560,13560,13560,0
20241127,185000,639190550,13560,13560,13560,13560,0
20241127,184900,639190550,13560,13560,13560,13560,0
20241127,184800,639190550,13560,13560,13560,13560,0
20241127,184700,639190550,13560,13560,13560,13560,0
20241127,184600,639190550,13560,13560,13560,13560,0
20241127,184500,639190550,13560,13560,13560,13560,0
20241127,184400,639190550,13560,13560,13560,13560,0
20241127,184300,639190550,13560,13560,13560,13560,0
20241127,184200,639190550,13560,13560,13560,13560,0
20241127,184100,639190550,13560,13560,13560,13560,0
20241127,184000,639190550,13560,13560,13560,13560,0
20241127,183900,639190550,13560,13560,13560,13560,0
20241127,183800,639190550,13560,13560,13560,13560,0
20241127,183700,639190550,13560,13560,13560,13560,0
20241127,183600,639190550,13560,13560,13560,13560,0
20241127,183500,639190550,13560,13560,13560,13560,0
20241127,183400,639190550,13560,13560,13560,13560,0
20241127,183300,639190550,13560,13560,13560,13560,2016
20241127,183200,639190550,13560,13560,13560,13560,0
20241127,183100,639190550,13560,13560,13560,13560,0
20241127,183000,639190550,13560,13560,13560,13560,0
20241127,182900,639190550,13560,13560,13560,13560,0
20241127,182800,639190550,13560,13560,13560,13560,0
20241127,182700,639190550,13560,13560,13560,13560,0
20241127,182600,639190550,13560,13560,13560,13560,0
20241127,182500,639190550,13560,13560,13560,13560,0
20241127,182400,639190550,13560,13560,13560,13560,0
20241127,182300,639190550,13560,13560,13560,13560,0
20241127,182200,639190550,13560,13560,13560,13560,0
20241127,182100,639190550,13560,13560,13560,13560,0
20241127,182000,639190550,13560,13560,13560,13560,0
20241127,181900,639190550,13560,13560,13560,13560,0
20241127,181800,639190550,13560,13560,13560,13560,0
20241127,181700,639190550,13560,13560,13560,13560,0
20241127,181600,639190550,13560,13560,13560,13560,0
20241127,181500,639190550,13560,13560,13560,13560,0
20241127,181400,639190550,13560,13560,13560,13560,0
20241127,181300,639190550,13560,13560,13560,13560,0
20241127,181200,639190550,13560,13560,13560,13560,0
20241127,181100,639190550,13560,13560,13560,13560,0
20241127,181000,639190550,13560,13560,13560,13560,0
20241127,180900,639190550,13560,13560,13560,13560,0
20241127,180800,639190550,13560,13560,13560,13560,0
20241127,180700,639190550,13560,13560,13560,13560,0
20241127,180600,639190550,13560,13560,13560,13560,0
20241127,180500,639190550,13560,13560,13560,13560,0
20241127,180400,639190550,13560,13560,13560,13560,0
20241127,180300,639190550,13560,13560,13560,13560,2016
20241127,180200,639190550,13560,13560,13560,13560,0
20241127,180100,639190550,13560,13560,13560,13560,0
20241127,180000,639190550,13560,13560,13560,13560,0
20241127,175900,639190550,13560,13560,13560,13560,0
20241127,175800,639190550,13560,13560,13560,13560,0
20241127,175700,639190550,13560,13560,13560,13560,0
20241127,175600,639190550,13560,13560,13560,13560,0
20241127,175500,639190550,13560,13560,13560,13560,0
20241127,175400,639190550,13560,13560,13560,13560,0
20241127,175300,639190550,13560,13560,13560,13560,0
20241127,175200,639190550,13560,13560,13560,13560,0
20241127,175100,639190550,13560,13560,13560,13560,0
20241127,175000,639190550,13560,13560,13560,13560,0
20241127,174900,639190550,13560,13560,13560,13560,0
20241127,174800,639190550,13560,13560,13560,13560,0
20241127,174700,639190550,13560,13560,13560,13560,0
20241127,174600,639190550,13560,13560,13560,13560,0
20241127,174500,639190550,13560,13560,13560,13560,0
20241127,174400,639190550,13560,13560,13560,13560,0
20241127,174300,639190550,13560,13560,13560,13560,0
20241127,174200,639190550,13560,13560,13560,13560,0
20241127,174100,639190550,13560,13560,13560,13560,0
20241127,174000,639190550,13560,13560,13560,13560,0
20241127,173900,639190550,13560,13560,13560,13560,0
20241127,173800,639190550,13560,13560,13560,13560,0
20241127,173700,639190550,13560,13560,13560,13560,0
20241127,173600,639190550,13560,13560,13560,13560,0
20241127,173500,639190550,13560,13560,13560,13560,0
20241127,173400,639190550,13560,13560,13560,13560,0
20241127,173300,639190550,13560,13560,13560,13560,2016
20241127,173200,639190550,13560,13560,13560,13560,0
20241127,173100,639190550,13560,13560,13560,13560,0
20241127,173000,639190550,13560,13560,13560,13560,0
20241127,172900,639190550,13560,13560,13560,13560,0
20241127,172800,639190550,13560,13560,13560,13560,0
20241127,172700,639190550,13560,13560,13560,13560,0
20241127,172600,639190550,13560,13560,13560,13560,0
20241127,172500,639190550,13560,13560,13560,13560,0
20241127,172400,639190550,13560,13560,13560,13560,0
20241127,172300,639190550,13560,13560,13560,13560,0
20241127,172200,639190550,13560,13560,13560,13560,0
20241127,172100,639190550,13560,13560,13560,13560,0
20241127,172000,639190550,13560,13560,13560,13560,0
20241127,171900,639190550,13560,13560,13560,13560,0
20241127,171800,639190550,13560,13560,13560,13560,0
20241127,171700,639190550,13560,13560,13560,13560,0
20241127,171600,639190550,13560,13560,13560,13560,0
20241127,171500,639190550,13560,13560,13560,13560,0
20241127,171400,639190550,13560,13560,13560,13560,0
20241127,171300,639190550,13560,13560,13560,13560,0
20241127,171200,639190550,13560,13560,13560,13560,0
20241127,171100,639190550,13560,13560,13560,13560,0
20241127,171000,639190550,13560,13560,13560,13560,0
20241127,170900,639190550,13560,13560,13560,13560,0
20241127,170800,639190550,13560,13560,13560,13560,0
20241127,170700,639190550,13560,13560,13560,13560,0
20241127,170600,639190550,13560,13560,13560,13560,0
20241127,170500,639190550,13560,13560,13560,13560,0
20241127,170400,639190550,13560,13560,13560,13560,0
20241127,170300,639190550,13560,13560,13560,13560,2016
20241127,170200,639190550,13560,13560,13560,13560,0
20241127,170100,639190550,13560,13560,13560,13560,0
20241127,170000,639190550,13560,13560,13560,13560,0
20241127,165900,639190550,13560,13560,13560,13560,0
20241127,165800,639190550,13560,13560,13560,13560,0
20241127,165700,639190550,13560,13560,13560,13560,0
20241127,165600,639190550,13560,13560,13560,13560,0
20241127,165500,639190550,13560,13560,13560,13560,0
20241127,165400,639190550,13560,13560,13560,13560,0
20241127,165300,639190550,13560,13560,13560,13560,0
20241127,165200,639190550,13560,13560,13560,13560,0
20241127,165100,639190550,13560,13560,13560,13560,0
20241127,165000,639190550,13560,13560,13560,13560,0
20241127,164900,639190550,13560,13560,13560,13560,0
20241127,164800,639190550,13560,13560,13560,13560,0
20241127,164700,639190550,13560,13560,13560,13560,0
20241127,164600,639190550,13560,13560,13560,13560,0
20241127,164500,639190550,13560,13560,13560,13560,0
20241127,164400,639190550,13560,13560,13560,13560,0
20241127,164300,639190550,13560,13560,13560,13560,0
20241127,164200,639190550,13560,13560,13560,13560,0
20241127,164100,639190550,13560,13560,13560,13560,0
20241127,164000,639190550,13560,13560,13560,13560,0
20241127,163900,639190550,13560,13560,13560,13560,0
20241127,163800,639190550,13560,13560,13560,13560,0
20241127,163700,639190550,13560,13560,13560,13560,0
20241127,163600,639190550,13560,13560,13560,13560,0
20241127,163500,639190550,13560,13560,13560,13560,0
20241127,163400,639190550,13560,13560,13560,13560,0
20241127,163300,639190550,13560,13560,13560,13560,2016
20241127,163200,639190550,13560,13560,13560,13560,0
20241127,163100,639190550,13560,13560,13560,13560,0
20241127,163000,639190550,13560,13560,13560,13560,0
20241127,162900,639190550,13560,13560,13560,13560,0
20241127,162800,639190550,13560,13560,13560,13560,0
20241127,162700,639190550,13560,13560,13560,13560,0
20241127,162600,639190550,13560,13560,13560,13560,0
20241127,162500,639190550,13560,13560,13560,13560,0
20241127,162400,639190550,13560,13560,13560,13560,0
20241127,162300,639190550,13560,13560,13560,13560,0
20241127,162200,639190550,13560,13560,13560,13560,0
20241127,162100,639190550,13560,13560,13560,13560,0
20241127,162000,639190550,13560,13560,13560,13560,0
20241127,161900,639190550,13560,13560,13560,13560,0
20241127,161800,639190550,13560,13560,13560,13560,0
20241127,161700,639190550,13560,13560,13560,13560,0
20241127,161600,639190550,13560,13560,13560,13560,0
20241127,161500,639190550,13560,13560,13560,13560,0
20241127,161400,639190550,13560,13560,13560,13560,0
20241127,161300,639190550,13560,13560,13560,13560,0
20241127,161200,639190550,13560,13560,13560,13560,0
20241127,161100,639190550,13560,13560,13560,13560,0
20241127,161000,639190550,13560,13560,13560,13560,0
20241127,160900,639190550,13560,13560,13560,13560,0
20241127,160800,639190550,13560,13560,13560,13560,0
20241127,160700,639190550,13560,13560,13560,13560,0
20241127,160600,639190550,13560,13560,13560,13560,0
20241127,160500,639190550,13560,13560,13560,13560,0
20241127,160400,639190550,13560,13560,13560,13560,0
20241127,160300,639190550,13560,13560,13560,13560,2016
20241127,160200,639190550,13560,13560,13560,13560,0
20241127,160100,639190550,13560,13560,13560,13560,0
20241127,160000,639190550,13560,13560,13560,13560,0
20241127,155900,639190550,13560,13560,13560,13560,0
20241127,155800,639190550,13560,13560,13560,13560,0
20241127,155700,639190550,13560,13560,13560,13560,0
20241127,155600,639190550,13560,13560,13560,13560,0
20241127,155500,639190550,13560,13560,13560,13560,0
20241127,155400,639190550,13560,13560,13560,13560,0
20241127,155300,639190550,13560,13560,13560,13560,0
20241127,155200,639190550,13560,13560,13560,13560,0
20241127,155100,639190550,13560,13560,13560,13560,0
20241127,155000,639190550,13560,13560,13560,13560,0
20241127,154900,639190550,13560,13560,13560,13560,0
20241127,154800,639190550,13560,13560,13560,13560,0
20241127,154700,639190550,13560,13560,13560,13560,0
20241127,154600,639190550,13560,13560,13560,13560,0
20241127,154500,639190550,13560,13560,13560,13560,0
20241127,154400,639190550,13560,13560,13560,13560,0
20241127,154300,639190550,13560,13560,13560,13560,0
20241127,154200,639190550,13560,13560,13560,13560,0
20241127,154100,639190550,13560,13560,13560,13560,0
20241127,154000,639190550,13560,13560,13560,13560,0
20241127,153900,639190550,13560,13560,13560,13560,0
20241127,153800,639190550,13560,13560,13560,13560,0
20241127,153700,639190550,13560,13560,13560,13560,0
20241127,153600,639190550,13560,13560,13560,13560,0
20241127,153500,639190550,13560,13560,13560,13560,0
20241127,153400,639190550,13560,13560,13560,13560,0
20241127,153300,639190550,13560,13560,13560,13560,2016
20241127,153200,639190550,13560,13560,13560,13560,0
20241127,153100,639190550,13560,13560,13560,13560,0
20241127,153000,639190550,13560,13560,13560,13560,2016
20241127,152900,611853590,13600,13600,13600,13600,0
20241127,152800,611853590,13600,13600,13600,13600,0
20241127,152700,611853590,13600,13600,13600,13600,0
20241127,152600,611853590,13600,13600,13600,13600,0
20241127,152500,611853590,13600,13600,13600,13600,0
20241127,152400,611853590,13600,13600,13600,13600,0
20241127,152300,611853590,13600,13600,13600,13600,0
20241127,152200,611853590,13600,13600,13600,13600,0
20241127,152100,611853590,13600,13600,13600,13600,0
20241127,152000,611853590,13600,13600,13600,13600,0
20241127,151900,611853590,13600,13670,13670,13580,1221
20241127,151800,595242510,13690,13640,13690,13640,92
20241127,151700,593987380,13550,13560,13580,13550,2626
20241127,151600,558390960,13550,13550,13550,13550,20
20241127,151500,558119960,13560,13560,13560,13560,10
20241127,151400,557984360,13550,13560,13560,13550,21
20241127,151300,557699800,13560,13560,13560,13560,0
20241127,151200,557699800,13560,13560,13560,13560,8
20241127,151100,557591320,13560,13560,13560,13560,37
20241127,151000,557089600,13560,13560,13560,13560,30
20241127,150900,556682800,13560,13550,13560,13550,5
20241127,150800,556615010,13550,13550,13550,13550,17
20241127,150700,556384660,13550,13560,13560,13550,2716
20241127,150600,519582850,13580,13580,13580,13580,0
20241127,150500,519582850,13580,13580,13580,13580,1
20241127,150400,519569270,13560,13560,13560,13560,907
20241127,150300,507270350,13570,13570,13570,13570,808
20241127,150200,496305790,13570,13570,13570,13570,596
20241127,150100,488218070,13640,13640,13640,13640,1
20241127,150000,488204430,13580,13630,13630,13580,564
20241127,145900,480531090,13630,13630,13630,13630,1
20241127,145800,480517460,13650,13660,13660,13650,17
20241127,145700,480285340,13670,13670,13670,13670,3
20241127,145600,480244330,13600,13600,13600,13600,0
20241127,145500,480244330,13600,13720,13720,13600,440
20241127,145400,474249090,13720,13720,13720,13720,107
20241127,145300,472781050,13720,13720,13720,13720,105
20241127,145200,471340450,13720,13720,13720,13720,105
20241127,145100,469899850,13720,13720,13720,13720,105
20241127,145000,468459250,13720,13720,13720,13720,123
20241127,144900,466771690,13720,13720,13720,13720,122
20241127,144800,465097850,13720,13710,13720,13710,106
20241127,144700,463643580,13720,13670,13720,13670,127
20241127,144600,461902290,13670,13670,13670,13660,143
20241127,144500,459947550,13670,13630,13670,13630,181
20241127,144400,457477310,13630,13610,13640,13610,16
20241127,144300,457259250,13600,13640,13640,13600,65
20241127,144200,456374650,13640,13630,13640,13630,28
20241127,144100,455992810,13620,13600,13620,13600,116
20241127,144000,454414990,13630,13630,13630,13610,60
20241127,143900,453597950,13620,13610,13630,13610,181
20241127,143800,451132460,13610,13610,13610,13610,23
20241127,143700,450819430,13610,13600,13610,13600,14
20241127,143600,450628930,13600,13600,13600,13600,33
20241127,143500,450180130,13590,13580,13590,13580,3
20241127,143400,450139380,13570,13550,13570,13550,166
20241127,143300,447888810,13550,13550,13550,13550,14
20241127,143200,447699110,13560,13560,13560,13560,21
20241127,143100,447414350,13560,13550,13560,13550,14
20241127,143000,447224630,13550,13560,13560,13550,21
20241127,142900,446940010,13560,13560,13560,13560,14
20241127,142800,446750170,13560,13540,13560,13540,78
20241127,142700,445692660,13540,13540,13540,13540,14
20241127,142600,445503100,13540,13520,13540,13520,164
20241127,142500,443284460,13520,13520,13520,13520,24
20241127,142400,442959980,13520,13520,13520,13520,21
20241127,142300,442676060,13510,13510,13510,13510,0
20241127,142200,442676060,13510,13530,13530,13510,1821
20241127,142100,418073850,13530,13530,13530,13530,19
20241127,142000,417816780,13530,13530,13530,13530,21
20241127,141900,417532650,13520,13510,13520,13510,429
20241127,141800,411736730,13530,13540,13540,13530,21
20241127,141700,411452460,13530,13510,13530,13510,119
20241127,141600,409844560,13520,13530,13540,13520,1284
20241127,141500,392474670,13520,13530,13540,13520,419
20241127,141400,386808650,13540,13540,13540,13540,20
20241127,141300,386537850,13540,13540,13540,13540,14
20241127,141200,386348290,13530,13530,13530,13530,20
20241127,141100,386077690,13520,13540,13540,13520,51
20241127,141000,385388030,13540,13540,13540,13540,23
20241127,140900,385076610,13540,13540,13540,13540,14
20241127,140800,384887050,13530,13520,13530,13520,18
20241127,140700,384643620,13520,13560,13560,13510,418
20241127,140600,378991830,13560,13560,13560,13550,27
20241127,140500,378625770,13560,13560,13560,13560,54
20241127,140400,377893530,13570,13570,13570,13570,20
20241127,140300,377622130,13570,13570,13570,13570,16
20241127,140200,377405010,13570,13570,13570,13570,20
20241127,140100,377133610,13570,13570,13570,13570,14
20241127,140000,376943630,13570,13570,13570,13570,12
20241127,135900,376780790,13570,13570,13570,13570,21
20241127,135800,376495820,13560,13560,13560,13560,0
20241127,135700,376495820,13560,13560,13560,13560,20
20241127,135600,376224620,13550,13550,13550,13550,0
20241127,135500,376224620,13550,13610,13610,13550,568
20241127,135400,368521260,13610,13610,13610,13610,20
20241127,135300,368249060,13610,13610,13610,13610,13
20241127,135200,368072130,13610,13610,13610,13610,20
20241127,135100,367799930,13620,13620,13620,13620,0
20241127,135000,367799930,13620,13620,13620,13620,0
20241127,134900,367799930,13620,13620,13620,13620,120
20241127,134800,366165530,13600,13610,13610,13600,45
20241127,134700,365553400,13620,13620,13620,13620,16
20241127,134600,365335480,13610,13610,13610,13610,13
20241127,134500,365158550,13610,13610,13610,13610,26
20241127,134400,364804690,13610,13600,13610,13600,38
20241127,134300,364287830,13590,13590,13590,13590,12
20241127,134200,364124750,13590,13580,13590,13580,35
20241127,134100,363649300,13570,13570,13570,13570,0
20241127,134000,363649300,13570,13570,13570,13570,0
20241127,133900,363649300,13570,13600,13600,13570,58
20241127,133800,362861820,13600,13600,13600,13600,38
20241127,133700,362345020,13600,13600,13600,13600,10
20241127,133600,362209020,13600,13600,13600,13600,17
20241127,133500,361977820,13610,13610,13610,13610,20
20241127,133400,361705620,13610,13610,13610,13610,35
20241127,133300,361229270,13610,13630,13630,13610,15
20241127,133200,361024980,13630,13630,13630,13630,20
20241127,133100,360752380,13630,13620,13640,13610,18
20241127,133000,360507290,13620,13630,13650,13620,20
20241127,132900,360234790,13600,13630,13650,13600,84
20241127,132800,359090580,13640,13620,13640,13620,34
20241127,132700,358627050,13620,13610,13620,13610,41
20241127,132600,358068870,13600,13600,13600,13600,6
20241127,132500,357987270,13590,13640,13640,13590,1381
20241127,132400,339216260,13630,13630,13630,13630,0
20241127,132300,339216260,13630,13640,13640,13630,25
20241127,132200,338875360,13640,13620,13640,13620,17
20241127,132100,338643600,13620,13620,13620,13620,27
20241127,132000,338275860,13610,13610,13610,13610,0
20241127,131900,338275860,13610,13630,13630,13610,27
20241127,131800,337908250,13630,13620,13630,13620,19
20241127,131700,337649380,13620,13620,13620,13620,7
20241127,131600,337554040,13610,13620,13620,13610,35
20241127,131500,337077440,13600,13600,13600,13600,0
20241127,131400,337077440,13600,13590,13600,13590,376
20241127,131300,331967470,13590,13590,13590,13590,14
20241127,131200,331777210,13580,13590,13590,13580,48
20241127,131100,331125170,13580,13580,13580,13580,0
20241127,131000,331125170,13580,13590,13590,13580,15
20241127,130900,330921410,13590,13590,13590,13590,14
20241127,130800,330731150,13590,13580,13590,13580,30
20241127,130700,330323560,13590,13590,13590,13590,21
20241127,130600,330038170,13590,13590,13590,13590,13
20241127,130500,329861500,13590,13590,13590,13590,20
20241127,130400,329589700,13590,13590,13590,13590,20
20241127,130300,329317900,13580,13580,13580,13580,0
20241127,130200,329317900,13580,13580,13580,13580,40
20241127,130100,328774700,13570,13570,13570,13570,0
20241127,130000,328774700,13570,13570,13570,13570,40
20241127,125900,328231900,13560,13560,13560,13560,7
20241127,125800,328136980,13550,13550,13550,13550,0
20241127,125700,328136980,13550,13550,13550,13550,0
20241127,125600,328136980,13550,13620,13620,13550,93
20241127,125500,326875390,13620,13630,13630,13620,20
20241127,125400,326602860,13630,13640,13640,13630,34
20241127,125300,326139300,13640,13640,13640,13640,13
20241127,125200,325961980,13640,13640,13640,13640,20
20241127,125100,325689180,13630,13630,13630,13630,0
20241127,125000,325689180,13630,13630,13630,13630,13
20241127,124900,325511990,13630,13640,13640,13630,32
20241127,124800,325075760,13630,13630,13630,13630,0
20241127,124700,325075760,13630,13640,13640,13630,37
20241127,124600,324571430,13630,13630,13630,13630,0
20241127,124500,324571430,13630,13630,13630,13630,25
20241127,124400,324230680,13630,13630,13630,13630,7
20241127,124300,324135270,13630,13630,13630,13630,20
20241127,124200,323862670,13630,13640,13640,13630,19
20241127,124100,323603670,13630,13630,13630,13630,19
20241127,124000,323344700,13630,13630,13630,13630,11
20241127,123900,323194770,13630,13640,13640,13630,23
20241127,123800,322881070,13640,13620,13640,13620,16
20241127,123700,322663010,13620,13610,13620,13610,19
20241127,123600,322404360,13610,13590,13610,13590,34
20241127,123500,321941990,13580,13580,13580,13580,3
20241127,123400,321901250,13570,13570,13570,13570,0
20241127,123300,321901250,13570,13580,13580,13570,71
20241127,123200,320937640,13580,13580,13580,13580,20
20241127,123100,320666040,13580,13580,13580,13580,10
20241127,123000,320530240,13580,13580,13580,13580,16
20241127,122900,320312960,13580,13580,13580,13580,40
20241127,122800,319769760,13570,13580,13590,13570,77
20241127,122700,318724070,13580,13570,13580,13570,279
20241127,122600,314937980,13560,13560,13560,13560,0
20241127,122500,314937980,13560,13560,13560,13560,13
20241127,122400,314761700,13560,13570,13570,13560,29
20241127,122300,314368390,13570,13570,13570,13570,23
20241127,122200,314056280,13580,13570,13580,13570,17
20241127,122100,313825520,13570,13570,13570,13570,20
20241127,122000,313554120,13560,13560,13560,13560,0
20241127,121900,313554120,13560,13560,13560,13560,23
20241127,121800,313242240,13560,13560,13560,13560,5
20241127,121700,313174440,13560,13570,13570,13560,32
20241127,121600,312740340,13580,13570,13580,13570,565
20241127,121500,305073150,13570,13580,13580,13570,143
20241127,121400,303132440,13580,13580,13580,13580,13
20241127,121300,302955900,13570,13570,13580,13570,158
20241127,121200,300811640,13580,13580,13580,13570,77
20241127,121100,299766620,13570,13580,13580,13570,23
20241127,121000,299454380,13580,13580,13580,13580,20
20241127,120900,299182780,13580,13580,13580,13580,14
20241127,120800,298992660,13580,13580,13580,13580,13
20241127,120700,298816120,13580,13580,13580,13580,27
20241127,120600,298449460,13570,13580,13580,13570,25
20241127,120500,298110150,13580,13580,13580,13580,20
20241127,120400,297838550,13570,13580,13580,13570,27
20241127,120300,297472020,13580,13570,13580,13570,203
20241127,120200,294717110,13570,13570,13570,13570,0
20241127,120100,294717110,13570,13580,13580,13570,49
20241127,120000,294051990,13580,13580,13580,13580,29
20241127,115900,293658170,13580,13580,13580,13580,30
20241127,115800,293250770,13580,13580,13580,13580,14
20241127,115700,293060650,13580,13580,13580,13580,477
20241127,115600,286582990,13590,13610,13610,13590,236
20241127,115500,283375490,13620,13620,13620,13620,52
20241127,115400,282667250,13610,13610,13610,13610,0
20241127,115300,282667250,13610,13610,13610,13610,14
20241127,115200,282476710,13610,13610,13610,13610,1
20241127,115100,282463100,13630,13630,13630,13630,20
20241127,115000,282190500,13630,13630,13630,13630,13
20241127,114900,282013310,13630,13630,13630,13630,22
20241127,114800,281713450,13630,13630,13630,13630,14
20241127,114700,281522630,13630,13620,13630,13620,30
20241127,114600,281113790,13590,13600,13600,13590,8
20241127,114500,281005000,13600,13640,13640,13600,166
20241127,114400,278744730,13620,13620,13620,13620,0
20241127,114300,278744730,13620,13620,13620,13620,0
20241127,114200,278744730,13620,13620,13620,13620,0
20241127,114100,278744730,13620,13630,13630,13620,60
20241127,114000,277927520,13640,13680,13680,13640,1152
20241127,113900,262212770,13680,13680,13680,13680,11
20241127,113800,262062290,13670,13670,13670,13670,47
20241127,113700,261419800,13670,13670,13670,13670,0
20241127,113600,261419800,13670,13670,13670,13670,0
20241127,113500,261419800,13670,13670,13670,13670,60
20241127,113400,260599600,13680,13750,13750,13680,2066
20241127,113300,232328240,13750,13740,13750,13740,23
20241127,113200,232012110,13740,13750,13750,13740,29
20241127,113100,231613450,13750,13750,13750,13750,20
20241127,113000,231338450,13750,13740,13760,13740,446
20241127,112900,225203330,13730,13730,13730,13730,12
20241127,112800,225038570,13730,13730,13730,13730,26
20241127,112700,224681590,13730,13730,13730,13730,39
20241127,112600,224146120,13730,13730,13730,13730,26
20241127,112500,223789140,13730,13710,13730,13710,36
20241127,112400,223295520,13710,13710,13710,13710,26
20241127,112300,222939060,13710,13710,13710,13710,26
20241127,112200,222582600,13710,13710,13710,13710,39
20241127,112100,222047910,13710,13700,13710,13700,26
20241127,112000,221691490,13710,13670,13710,13670,33
20241127,111900,221239600,13660,13660,13660,13660,2
20241127,111800,221212280,13660,13660,13660,13660,0
20241127,111700,221212280,13660,13660,13660,13660,40
20241127,111600,220665880,13660,13660,13660,13660,4
20241127,111500,220611240,13650,13640,13650,13640,11
20241127,111400,220461120,13640,13640,13640,13640,6
20241127,111300,220379280,13640,13640,13640,13640,6
20241127,111200,220297440,13640,13640,13640,13640,56
20241127,111100,219533600,13640,13640,13640,13640,9
20241127,111000,219410840,13640,13640,13640,13640,3
20241127,110900,219369920,13640,13640,13640,13640,0
20241127,110800,219369920,13640,13660,13660,13640,63
20241127,110700,218509580,13660,13660,13660,13660,6
20241127,110600,218427620,13660,13660,13660,13660,52
20241127,110500,217717300,13660,13660,13660,13660,23
20241127,110400,217403120,13660,13660,13660,13660,16
20241127,110300,217184560,13660,13650,13660,13650,64
20241127,110200,216310920,13650,13630,13650,13630,15
20241127,110100,216106390,13620,13620,13620,13620,5
20241127,110000,216038290,13620,13620,13620,13620,14
20241127,105900,215847610,13610,13610,13610,13610,0
20241127,105800,215847610,13610,13620,13620,13610,107
20241127,105700,214391090,13620,13640,13640,13620,40
20241127,105600,213845850,13640,13620,13640,13620,129
20241127,105500,212088740,13610,13610,13610,13610,11
20241127,105400,211939030,13610,13610,13610,13610,4
20241127,105300,211884590,13610,13630,13630,13610,84
20241127,105200,210740290,13630,13640,13640,13630,131
20241127,105100,208954720,13630,13630,13630,13630,0
20241127,105000,208954720,13630,13720,13730,13630,665
20241127,104900,199885610,13730,13720,13730,13720,45
20241127,104800,199267860,13720,13720,13720,13720,26
20241127,104700,198911140,13730,13720,13730,13720,40
20241127,104600,198362060,13730,13720,13730,13720,26
20241127,104500,198005140,13730,13730,13730,13720,39
20241127,104400,197469710,13730,13720,13730,13720,26
20241127,104300,197112750,13730,13730,13730,13720,26
20241127,104200,196755830,13730,13720,13730,13680,39
20241127,104100,196220490,13730,13690,13730,13690,51
20241127,104000,195521340,13690,13680,13690,13680,39
20241127,103900,194987450,13690,13690,13690,13690,26
20241127,103800,194631510,13690,13690,13690,13690,31
20241127,103700,194207120,13690,13690,13690,13670,226
20241127,103600,191113920,13690,13690,13690,13690,4
20241127,103500,191059160,13690,13690,13690,13690,10
20241127,103400,190922260,13690,13690,13690,13690,8
20241127,103300,190812740,13690,13690,13690,13690,12
20241127,103200,190648460,13690,13730,13730,13690,15
20241127,103100,190442590,13730,13730,13730,13720,39
20241127,103000,189907190,13730,13730,13730,13720,26
20241127,102900,189550230,13730,13760,13760,13700,2060
20241127,102800,161309000,13760,13750,13760,13750,70
20241127,102700,160345810,13750,13750,13760,13750,47
20241127,102600,159699510,13750,13740,13750,13740,13
20241127,102500,159520790,13740,13740,13740,13740,9
20241127,102400,159397130,13740,13740,13740,13740,8
20241127,102300,159287210,13740,13730,13740,13730,10
20241127,102200,159149860,13730,13740,13740,13730,193
20241127,102100,156499050,13740,13740,13740,13740,8
20241127,102000,156389130,13740,13740,13740,13740,4
20241127,101900,156334170,13740,13740,13740,13740,73
20241127,101800,155331150,13740,13740,13740,13740,10
20241127,101700,155193750,13740,13740,13740,13740,10
20241127,101600,155056350,13740,13730,13740,13730,10
20241127,101500,154919040,13730,13730,13730,13730,8
20241127,101400,154809200,13730,13730,13730,13730,6
20241127,101300,154726820,13730,13720,13730,13720,9
20241127,101200,154603290,13720,13720,13720,13720,85
20241127,101100,153437090,13720,13710,13720,13710,10
20241127,101000,153299950,13710,13710,13710,13710,11
20241127,100900,153149140,13720,13740,13740,13720,86
20241127,100800,151968060,13740,13770,13770,13740,33
20241127,100700,151513740,13770,13740,13770,13740,12
20241127,100600,151348660,13740,13740,13740,13740,26
20241127,100500,150991420,13740,13770,13770,13740,150
20241127,100400,148929640,13770,13750,13770,13750,42
20241127,100300,148351840,13750,13750,13750,13750,51
20241127,100200,147650590,13750,13750,13750,13750,8
20241127,100100,147540590,13750,13750,13750,13750,32
20241127,100000,147100590,13750,13740,13750,13740,8
20241127,095900,146990660,13740,13750,13750,13740,35
20241127,095800,146509500,13750,13750,13750,13750,204
20241127,095700,143704500,13750,13750,13750,13750,29
20241127,095600,143305750,13750,13780,13780,13750,35
20241127,095500,142823540,13800,13780,13800,13780,36
20241127,095400,142327040,13780,13780,13780,13780,56
20241127,095300,141555360,13780,13770,13810,13750,197
20241127,095200,138841160,13780,13750,13780,13720,436
20241127,095100,132837880,13750,13720,13750,13720,49
20241127,095000,132165360,13710,13700,13750,13700,126
20241127,094900,130437390,13690,13680,13690,13680,194
20241127,094800,127781650,13670,13670,13670,13670,13
20241127,094700,127603940,13670,13670,13670,13670,31
20241127,094600,127180170,13670,13670,13670,13670,451
20241127,094500,121015000,13670,13670,13670,13670,30
20241127,094400,120604900,13670,13670,13670,13670,0
20241127,094300,120604900,13670,13680,13680,13650,49
20241127,094200,119934870,13680,13680,13680,13670,33
20241127,094100,119483520,13620,13620,13620,13620,988
20241127,094000,106026960,13620,13570,13620,13570,17
20241127,093900,105795800,13560,13550,13560,13550,13
20241127,093800,105619620,13520,13520,13520,13520,20
20241127,093700,105349220,13520,13520,13520,13520,0
20241127,093600,105349220,13520,13520,13520,13520,41
20241127,093500,104794900,13520,13520,13520,13520,203
20241127,093400,102050340,13530,13530,13530,13530,0
20241127,093300,102050340,13530,13540,13540,13530,226
20241127,093200,98992550,13540,13540,13540,13540,0
20241127,093100,98992550,13540,13540,13540,13540,1
20241127,093000,98979010,13550,13550,13550,13550,0
20241127,092900,98979010,13550,13550,13550,13550,0
20241127,092800,98979010,13550,13520,13570,13510,189
20241127,092700,96424350,13540,13540,13540,13540,16
20241127,092600,96207710,13570,13520,13570,13520,316
20241127,092500,91935010,13540,13550,13550,13530,272
20241127,092400,88252420,13560,13580,13580,13560,67
20241127,092300,87343060,13540,13540,13540,13540,0
20241127,092200,87343060,13540,13540,13540,13540,0
20241127,092100,87343060,13540,13550,13550,13540,56
20241127,092000,86584620,13560,13590,13590,13560,594
20241127,091900,78521100,13600,13600,13600,13600,1
20241127,091800,78507500,13600,13600,13600,13600,0
20241127,091700,78507500,13600,13620,13620,13600,41
20241127,091600,77949860,13620,13600,13620,13600,384
20241127,091500,72727400,13580,13580,13620,13570,61
20241127,091400,71898770,13620,13610,13680,13580,484
20241127,091300,65312520,13610,13610,13610,13590,24
20241127,091200,64986240,13530,13550,13550,13530,105
20241127,091100,63565450,13530,13560,13560,13530,640
20241127,091000,54902740,13530,13630,13630,13530,1045
20241127,090900,40693870,13630,13630,13630,13630,160
20241127,090800,38513070,13610,13610,13610,13610,0
20241127,090700,38513070,13610,13590,13610,13590,46
20241127,090600,37887170,13590,13590,13590,13590,1
20241127,090500,37873580,13500,13500,13500,13500,0
20241127,090400,37873580,13500,13660,13660,13500,1801
20241127,090300,13448630,13650,13690,13690,13650,198
20241127,090200,10744890,13710,13650,13730,13650,164
20241127,090100,8505130,13650,13650,13650,13650,0
20241127,090000,8505130,13650,13790,13790,13650,621