KissMeData/094480/min/candle-20241127.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241127,201200,7540098590,8700,8700,8700,8700,32265
20241127,201100,7540098590,8700,8700,8700,8700,0
20241127,201000,7540098590,8700,8700,8700,8700,0
20241127,200900,7540098590,8700,8700,8700,8700,0
20241127,200800,7540098590,8700,8700,8700,8700,0
20241127,200700,7540098590,8700,8700,8700,8700,0
20241127,200600,7540098590,8700,8700,8700,8700,0
20241127,200500,7540098590,8700,8700,8700,8700,0
20241127,200400,7540098590,8700,8700,8700,8700,0
20241127,200300,7540098590,8700,8700,8700,8700,0
20241127,200200,7540098590,8700,8700,8700,8700,0
20241127,200100,7540098590,8700,8700,8700,8700,0
20241127,200000,7540098590,8700,8700,8700,8700,0
20241127,195900,7540098590,8700,8700,8700,8700,0
20241127,195800,7540098590,8700,8700,8700,8700,0
20241127,195700,7540098590,8700,8700,8700,8700,0
20241127,195600,7540098590,8700,8700,8700,8700,0
20241127,195500,7540098590,8700,8700,8700,8700,0
20241127,195400,7540098590,8700,8700,8700,8700,0
20241127,195300,7540098590,8700,8700,8700,8700,0
20241127,195200,7540098590,8700,8700,8700,8700,0
20241127,195100,7540098590,8700,8700,8700,8700,0
20241127,195000,7540098590,8700,8700,8700,8700,0
20241127,194900,7540098590,8700,8700,8700,8700,0
20241127,194800,7540098590,8700,8700,8700,8700,0
20241127,194700,7540098590,8700,8700,8700,8700,0
20241127,194600,7540098590,8700,8700,8700,8700,0
20241127,194500,7540098590,8700,8700,8700,8700,0
20241127,194400,7540098590,8700,8700,8700,8700,0
20241127,194300,7540098590,8700,8700,8700,8700,0
20241127,194200,7540098590,8700,8700,8700,8700,32265
20241127,194100,7540098590,8700,8700,8700,8700,0
20241127,194000,7540098590,8700,8700,8700,8700,0
20241127,193900,7540098590,8700,8700,8700,8700,0
20241127,193800,7540098590,8700,8700,8700,8700,0
20241127,193700,7540098590,8700,8700,8700,8700,0
20241127,193600,7540098590,8700,8700,8700,8700,0
20241127,193500,7540098590,8700,8700,8700,8700,0
20241127,193400,7540098590,8700,8700,8700,8700,0
20241127,193300,7540098590,8700,8700,8700,8700,0
20241127,193200,7540098590,8700,8700,8700,8700,0
20241127,193100,7540098590,8700,8700,8700,8700,0
20241127,193000,7540098590,8700,8700,8700,8700,0
20241127,192900,7540098590,8700,8700,8700,8700,0
20241127,192800,7540098590,8700,8700,8700,8700,0
20241127,192700,7540098590,8700,8700,8700,8700,0
20241127,192600,7540098590,8700,8700,8700,8700,0
20241127,192500,7540098590,8700,8700,8700,8700,0
20241127,192400,7540098590,8700,8700,8700,8700,0
20241127,192300,7540098590,8700,8700,8700,8700,0
20241127,192200,7540098590,8700,8700,8700,8700,0
20241127,192100,7540098590,8700,8700,8700,8700,0
20241127,192000,7540098590,8700,8700,8700,8700,0
20241127,191900,7540098590,8700,8700,8700,8700,0
20241127,191800,7540098590,8700,8700,8700,8700,0
20241127,191700,7540098590,8700,8700,8700,8700,0
20241127,191600,7540098590,8700,8700,8700,8700,0
20241127,191500,7540098590,8700,8700,8700,8700,0
20241127,191400,7540098590,8700,8700,8700,8700,0
20241127,191300,7540098590,8700,8700,8700,8700,0
20241127,191200,7540098590,8700,8700,8700,8700,32265
20241127,191100,7540098590,8700,8700,8700,8700,0
20241127,191000,7540098590,8700,8700,8700,8700,0
20241127,190900,7540098590,8700,8700,8700,8700,0
20241127,190800,7540098590,8700,8700,8700,8700,0
20241127,190700,7540098590,8700,8700,8700,8700,0
20241127,190600,7540098590,8700,8700,8700,8700,0
20241127,190500,7540098590,8700,8700,8700,8700,0
20241127,190400,7540098590,8700,8700,8700,8700,0
20241127,190300,7540098590,8700,8700,8700,8700,0
20241127,190200,7540098590,8700,8700,8700,8700,0
20241127,190100,7540098590,8700,8700,8700,8700,0
20241127,190000,7540098590,8700,8700,8700,8700,0
20241127,185900,7540098590,8700,8700,8700,8700,0
20241127,185800,7540098590,8700,8700,8700,8700,0
20241127,185700,7540098590,8700,8700,8700,8700,0
20241127,185600,7540098590,8700,8700,8700,8700,0
20241127,185500,7540098590,8700,8700,8700,8700,0
20241127,185400,7540098590,8700,8700,8700,8700,0
20241127,185300,7540098590,8700,8700,8700,8700,0
20241127,185200,7540098590,8700,8700,8700,8700,0
20241127,185100,7540098590,8700,8700,8700,8700,0
20241127,185000,7540098590,8700,8700,8700,8700,0
20241127,184900,7540098590,8700,8700,8700,8700,0
20241127,184800,7540098590,8700,8700,8700,8700,0
20241127,184700,7540098590,8700,8700,8700,8700,0
20241127,184600,7540098590,8700,8700,8700,8700,0
20241127,184500,7540098590,8700,8700,8700,8700,0
20241127,184400,7540098590,8700,8700,8700,8700,0
20241127,184300,7540098590,8700,8700,8700,8700,0
20241127,184200,7540098590,8700,8700,8700,8700,32265
20241127,184100,7540098590,8700,8700,8700,8700,0
20241127,184000,7540098590,8700,8700,8700,8700,0
20241127,183900,7540098590,8700,8700,8700,8700,0
20241127,183800,7540098590,8700,8700,8700,8700,0
20241127,183700,7540098590,8700,8700,8700,8700,0
20241127,183600,7540098590,8700,8700,8700,8700,0
20241127,183500,7540098590,8700,8700,8700,8700,0
20241127,183400,7540098590,8700,8700,8700,8700,0
20241127,183300,7540098590,8700,8700,8700,8700,0
20241127,183200,7540098590,8700,8700,8700,8700,0
20241127,183100,7540098590,8700,8700,8700,8700,0
20241127,183000,7540098590,8700,8700,8700,8700,0
20241127,182900,7540098590,8700,8700,8700,8700,0
20241127,182800,7540098590,8700,8700,8700,8700,0
20241127,182700,7540098590,8700,8700,8700,8700,0
20241127,182600,7540098590,8700,8700,8700,8700,0
20241127,182500,7540098590,8700,8700,8700,8700,0
20241127,182400,7540098590,8700,8700,8700,8700,0
20241127,182300,7540098590,8700,8700,8700,8700,0
20241127,182200,7540098590,8700,8700,8700,8700,0
20241127,182100,7540098590,8700,8700,8700,8700,0
20241127,182000,7540098590,8700,8700,8700,8700,0
20241127,181900,7540098590,8700,8700,8700,8700,0
20241127,181800,7540098590,8700,8700,8700,8700,0
20241127,181700,7540098590,8700,8700,8700,8700,0
20241127,181600,7540098590,8700,8700,8700,8700,0
20241127,181500,7540098590,8700,8700,8700,8700,0
20241127,181400,7540098590,8700,8700,8700,8700,0
20241127,181300,7540098590,8700,8700,8700,8700,0
20241127,181200,7540098590,8700,8700,8700,8700,32265
20241127,181100,7540098590,8700,8700,8700,8700,0
20241127,181000,7540098590,8700,8700,8700,8700,0
20241127,180900,7540098590,8700,8700,8700,8700,0
20241127,180800,7540098590,8700,8700,8700,8700,0
20241127,180700,7540098590,8700,8700,8700,8700,0
20241127,180600,7540098590,8700,8700,8700,8700,0
20241127,180500,7540098590,8700,8700,8700,8700,0
20241127,180400,7540098590,8700,8700,8700,8700,0
20241127,180300,7540098590,8700,8700,8700,8700,0
20241127,180200,7540098590,8700,8700,8700,8700,0
20241127,180100,7540098590,8700,8700,8700,8700,0
20241127,180000,7540098590,8700,8700,8700,8700,0
20241127,175900,7540098590,8700,8700,8700,8700,0
20241127,175800,7540098590,8700,8700,8700,8700,0
20241127,175700,7540098590,8700,8700,8700,8700,0
20241127,175600,7540098590,8700,8700,8700,8700,0
20241127,175500,7540098590,8700,8700,8700,8700,0
20241127,175400,7540098590,8700,8700,8700,8700,0
20241127,175300,7540098590,8700,8700,8700,8700,0
20241127,175200,7540098590,8700,8700,8700,8700,0
20241127,175100,7540098590,8700,8700,8700,8700,0
20241127,175000,7540098590,8700,8700,8700,8700,0
20241127,174900,7540098590,8700,8700,8700,8700,0
20241127,174800,7540098590,8700,8700,8700,8700,0
20241127,174700,7540098590,8700,8700,8700,8700,0
20241127,174600,7540098590,8700,8700,8700,8700,0
20241127,174500,7540098590,8700,8700,8700,8700,0
20241127,174400,7540098590,8700,8700,8700,8700,0
20241127,174300,7540098590,8700,8700,8700,8700,0
20241127,174200,7540098590,8700,8700,8700,8700,32265
20241127,174100,7540098590,8700,8700,8700,8700,0
20241127,174000,7540098590,8700,8700,8700,8700,0
20241127,173900,7540098590,8700,8700,8700,8700,0
20241127,173800,7540098590,8700,8700,8700,8700,0
20241127,173700,7540098590,8700,8700,8700,8700,0
20241127,173600,7540098590,8700,8700,8700,8700,0
20241127,173500,7540098590,8700,8700,8700,8700,0
20241127,173400,7540098590,8700,8700,8700,8700,0
20241127,173300,7540098590,8700,8700,8700,8700,0
20241127,173200,7540098590,8700,8700,8700,8700,0
20241127,173100,7540098590,8700,8700,8700,8700,0
20241127,173000,7540098590,8700,8700,8700,8700,0
20241127,172900,7540098590,8700,8700,8700,8700,0
20241127,172800,7540098590,8700,8700,8700,8700,0
20241127,172700,7540098590,8700,8700,8700,8700,0
20241127,172600,7540098590,8700,8700,8700,8700,0
20241127,172500,7540098590,8700,8700,8700,8700,0
20241127,172400,7540098590,8700,8700,8700,8700,0
20241127,172300,7540098590,8700,8700,8700,8700,0
20241127,172200,7540098590,8700,8700,8700,8700,0
20241127,172100,7540098590,8700,8700,8700,8700,0
20241127,172000,7540098590,8700,8700,8700,8700,0
20241127,171900,7540098590,8700,8700,8700,8700,0
20241127,171800,7540098590,8700,8700,8700,8700,0
20241127,171700,7540098590,8700,8700,8700,8700,0
20241127,171600,7540098590,8700,8700,8700,8700,0
20241127,171500,7540098590,8700,8700,8700,8700,0
20241127,171400,7540098590,8700,8700,8700,8700,0
20241127,171300,7540098590,8700,8700,8700,8700,0
20241127,171200,7540098590,8700,8700,8700,8700,32265
20241127,171100,7540098590,8700,8700,8700,8700,0
20241127,171000,7540098590,8700,8700,8700,8700,0
20241127,170900,7540098590,8700,8700,8700,8700,0
20241127,170800,7540098590,8700,8700,8700,8700,0
20241127,170700,7540098590,8700,8700,8700,8700,0
20241127,170600,7540098590,8700,8700,8700,8700,0
20241127,170500,7540098590,8700,8700,8700,8700,0
20241127,170400,7540098590,8700,8700,8700,8700,0
20241127,170300,7540098590,8700,8700,8700,8700,0
20241127,170200,7540098590,8700,8700,8700,8700,0
20241127,170100,7540098590,8700,8700,8700,8700,0
20241127,170000,7540098590,8700,8700,8700,8700,0
20241127,165900,7540098590,8700,8700,8700,8700,0
20241127,165800,7540098590,8700,8700,8700,8700,0
20241127,165700,7540098590,8700,8700,8700,8700,0
20241127,165600,7540098590,8700,8700,8700,8700,0
20241127,165500,7540098590,8700,8700,8700,8700,0
20241127,165400,7540098590,8700,8700,8700,8700,0
20241127,165300,7540098590,8700,8700,8700,8700,0
20241127,165200,7540098590,8700,8700,8700,8700,0
20241127,165100,7540098590,8700,8700,8700,8700,0
20241127,165000,7540098590,8700,8700,8700,8700,0
20241127,164900,7540098590,8700,8700,8700,8700,0
20241127,164800,7540098590,8700,8700,8700,8700,0
20241127,164700,7540098590,8700,8700,8700,8700,0
20241127,164600,7540098590,8700,8700,8700,8700,0
20241127,164500,7540098590,8700,8700,8700,8700,0
20241127,164400,7540098590,8700,8700,8700,8700,0
20241127,164300,7540098590,8700,8700,8700,8700,0
20241127,164200,7540098590,8700,8700,8700,8700,32265
20241127,164100,7540098590,8700,8700,8700,8700,0
20241127,164000,7540098590,8700,8700,8700,8700,0
20241127,163900,7540098590,8700,8700,8700,8700,0
20241127,163800,7540098590,8700,8700,8700,8700,0
20241127,163700,7540098590,8700,8700,8700,8700,0
20241127,163600,7540098590,8700,8700,8700,8700,0
20241127,163500,7540098590,8700,8700,8700,8700,0
20241127,163400,7540098590,8700,8700,8700,8700,0
20241127,163300,7540098590,8700,8700,8700,8700,0
20241127,163200,7540098590,8700,8700,8700,8700,0
20241127,163100,7540098590,8700,8700,8700,8700,0
20241127,163000,7540098590,8700,8700,8700,8700,0
20241127,162900,7540098590,8700,8700,8700,8700,0
20241127,162800,7540098590,8700,8700,8700,8700,0
20241127,162700,7540098590,8700,8700,8700,8700,0
20241127,162600,7540098590,8700,8700,8700,8700,0
20241127,162500,7540098590,8700,8700,8700,8700,0
20241127,162400,7540098590,8700,8700,8700,8700,0
20241127,162300,7540098590,8700,8700,8700,8700,0
20241127,162200,7540098590,8700,8700,8700,8700,0
20241127,162100,7540098590,8700,8700,8700,8700,0
20241127,162000,7540098590,8700,8700,8700,8700,0
20241127,161900,7540098590,8700,8700,8700,8700,0
20241127,161800,7540098590,8700,8700,8700,8700,0
20241127,161700,7540098590,8700,8700,8700,8700,0
20241127,161600,7540098590,8700,8700,8700,8700,0
20241127,161500,7540098590,8700,8700,8700,8700,0
20241127,161400,7540098590,8700,8700,8700,8700,0
20241127,161300,7540098590,8700,8700,8700,8700,0
20241127,161200,7540098590,8700,8700,8700,8700,32265
20241127,161100,7540098590,8700,8700,8700,8700,0
20241127,161000,7540098590,8700,8700,8700,8700,0
20241127,160900,7540098590,8700,8700,8700,8700,0
20241127,160800,7540098590,8700,8700,8700,8700,0
20241127,160700,7540098590,8700,8700,8700,8700,0
20241127,160600,7540098590,8700,8700,8700,8700,0
20241127,160500,7540098590,8700,8700,8700,8700,0
20241127,160400,7540098590,8700,8700,8700,8700,0
20241127,160300,7540098590,8700,8700,8700,8700,0
20241127,160200,7540098590,8700,8700,8700,8700,0
20241127,160100,7540098590,8700,8700,8700,8700,0
20241127,160000,7540098590,8700,8700,8700,8700,0
20241127,155900,7540098590,8700,8700,8700,8700,0
20241127,155800,7540098590,8700,8700,8700,8700,0
20241127,155700,7540098590,8700,8700,8700,8700,0
20241127,155600,7540098590,8700,8700,8700,8700,0
20241127,155500,7540098590,8700,8700,8700,8700,0
20241127,155400,7540098590,8700,8700,8700,8700,0
20241127,155300,7540098590,8700,8700,8700,8700,0
20241127,155200,7540098590,8700,8700,8700,8700,0
20241127,155100,7540098590,8700,8700,8700,8700,0
20241127,155000,7540098590,8700,8700,8700,8700,0
20241127,154900,7540098590,8700,8700,8700,8700,0
20241127,154800,7540098590,8700,8700,8700,8700,0
20241127,154700,7540098590,8700,8700,8700,8700,0
20241127,154600,7540098590,8700,8700,8700,8700,0
20241127,154500,7540098590,8700,8700,8700,8700,0
20241127,154400,7540098590,8700,8700,8700,8700,0
20241127,154300,7540098590,8700,8700,8700,8700,0
20241127,154200,7540098590,8700,8700,8700,8700,32265
20241127,154100,7540098590,8700,8700,8700,8700,0
20241127,154000,7540098590,8700,8700,8700,8700,0
20241127,153900,7540098590,8700,8700,8700,8700,0
20241127,153800,7540098590,8700,8700,8700,8700,0
20241127,153700,7540098590,8700,8700,8700,8700,0
20241127,153600,7540098590,8700,8700,8700,8700,0
20241127,153500,7540098590,8700,8700,8700,8700,0
20241127,153400,7540098590,8700,8700,8700,8700,0
20241127,153300,7540098590,8700,8700,8700,8700,0
20241127,153200,7540098590,8700,8700,8700,8700,0
20241127,153100,7540098590,8700,8700,8700,8700,0
20241127,153000,7540098590,8700,8700,8700,8700,32265
20241127,152900,7259393090,8700,8700,8700,8700,0
20241127,152800,7259393090,8700,8700,8700,8700,0
20241127,152700,7259393090,8700,8700,8700,8700,0
20241127,152600,7259393090,8700,8700,8700,8700,0
20241127,152500,7259393090,8700,8700,8700,8700,0
20241127,152400,7259393090,8700,8700,8700,8700,0
20241127,152300,7259393090,8700,8700,8700,8700,0
20241127,152200,7259393090,8700,8700,8700,8700,0
20241127,152100,7259393090,8700,8700,8700,8700,0
20241127,152000,7259393090,8700,8700,8700,8700,0
20241127,151900,7259393090,8700,8690,8700,8690,2930
20241127,151800,7233924820,8700,8690,8700,8690,1903
20241127,151700,7217385630,8700,8700,8700,8680,4463
20241127,151600,7178603330,8700,8680,8700,8680,3451
20241127,151500,7148609100,8690,8690,8690,8680,3063
20241127,151400,7122012070,8680,8700,8700,8680,1596
20241127,151300,7108142390,8700,8700,8700,8680,2556
20241127,151200,7085926460,8690,8690,8700,8680,6231
20241127,151100,7031748470,8700,8690,8700,8660,3550
20241127,151000,7000922470,8690,8670,8690,8660,2624
20241127,150900,6978150360,8670,8680,8690,8660,4138
20241127,150800,6942256520,8680,8700,8700,8680,1736
20241127,150700,6927176840,8690,8700,8710,8690,4112
20241127,150600,6891429500,8710,8700,8710,8690,1183
20241127,150500,6881128480,8700,8710,8710,8700,2255
20241127,150400,6861509690,8710,8690,8710,8680,4465
20241127,150300,6822683620,8680,8680,8690,8670,1542
20241127,150200,6809289590,8680,8680,8680,8670,785
20241127,150100,6802479620,8680,8660,8680,8650,4037
20241127,150000,6767509480,8660,8660,8670,8660,376
20241127,145900,6764250720,8650,8670,8670,8650,3324
20241127,145800,6735485950,8660,8670,8670,8660,576
20241127,145700,6730495200,8670,8670,8680,8660,736
20241127,145600,6724113930,8660,8690,8690,8650,3508
20241127,145500,6693719240,8690,8680,8690,8680,277
20241127,145400,6691314630,8680,8690,8690,8670,2369
20241127,145300,6670757700,8690,8710,8710,8670,11392
20241127,145200,6571775480,8710,8720,8720,8700,6163
20241127,145100,6518099590,8720,8720,8730,8710,1228
20241127,145000,6507392240,8720,8730,8730,8710,945
20241127,144900,6499152020,8730,8730,8730,8720,1655
20241127,144800,6484714310,8720,8720,8730,8710,3563
20241127,144700,6453646960,8730,8740,8750,8710,8912
20241127,144600,6375880110,8740,8720,8750,8720,13085
20241127,144500,6261598510,8730,8710,8730,8710,3995
20241127,144400,6226777850,8710,8720,8720,8710,2504
20241127,144300,6204952180,8720,8700,8730,8700,7647
20241127,144200,6138264190,8710,8710,8710,8700,4208
20241127,144100,6101614560,8710,8700,8710,8690,5745
20241127,144000,6051635930,8700,8710,8720,8700,3548
20241127,143900,6020736040,8720,8720,8720,8710,4717
20241127,143800,5979616500,8720,8720,8730,8710,6319
20241127,143700,5924495030,8720,8710,8720,8710,3493
20241127,143600,5894039560,8710,8710,8720,8690,5317
20241127,143500,5847744530,8710,8720,8730,8710,2837
20241127,143400,5823007160,8720,8720,8730,8710,9413
20241127,143300,5740964280,8700,8710,8720,8700,3841
20241127,143200,5707490420,8710,8680,8720,8680,9214
20241127,143100,5627382850,8680,8670,8700,8670,6229
20241127,143000,5573209410,8700,8650,8700,8640,17154
20241127,142900,5424391730,8650,8640,8650,8640,297
20241127,142800,5421825480,8640,8630,8640,8610,2434
20241127,142700,5400823740,8630,8610,8630,8610,444
20241127,142600,5396994890,8630,8630,8630,8610,2189
20241127,142500,5378140130,8630,8620,8630,8620,1931
20241127,142400,5361493390,8620,8620,8620,8610,1544
20241127,142300,5348184150,8620,8620,8620,8610,2126
20241127,142200,5329861180,8620,8620,8620,8620,649
20241127,142100,5324266800,8620,8620,8620,8620,1373
20241127,142000,5312431540,8610,8610,8620,8600,1452
20241127,141900,5299929510,8610,8620,8620,8610,331
20241127,141800,5297079220,8630,8630,8630,8610,368
20241127,141700,5293908580,8630,8630,8630,8630,66
20241127,141600,5293339000,8630,8620,8630,8610,2350
20241127,141500,5273094910,8620,8620,8630,8620,231
20241127,141400,5271102300,8630,8640,8640,8620,486
20241127,141300,5266908290,8640,8630,8640,8630,5787
20241127,141200,5216912200,8630,8610,8630,8610,1481
20241127,141100,5204138040,8620,8620,8620,8620,88
20241127,141000,5203379480,8620,8610,8620,8610,338
20241127,140900,5200468920,8610,8610,8610,8610,210
20241127,140800,5198660820,8620,8620,8620,8590,1267
20241127,140700,5187771530,8620,8620,8620,8590,3984
20241127,140600,5153508890,8620,8600,8620,8600,800
20241127,140500,5146625550,8610,8610,8620,8610,1465
20241127,140400,5134011390,8610,8630,8630,8610,1332
20241127,140300,5122540720,8620,8630,8630,8620,176
20241127,140200,5121023380,8630,8610,8630,8610,1321
20241127,140100,5109640960,8610,8630,8630,8610,2103
20241127,140000,5091530180,8620,8630,8630,8620,415
20241127,135900,5087950410,8630,8620,8630,8620,1110
20241127,135800,5078379210,8630,8630,8630,8630,320
20241127,135700,5075617610,8630,8630,8630,8610,1987
20241127,135600,5058486240,8630,8620,8630,8620,120
20241127,135500,5057451530,8620,8620,8620,8620,1339
20241127,135400,5045909350,8610,8620,8630,8610,2334
20241127,135300,5025798160,8610,8620,8630,8610,2913
20241127,135200,5000699480,8630,8620,8630,8620,1029
20241127,135100,4991822340,8630,8620,8630,8620,247
20241127,135000,4989692730,8630,8630,8630,8630,131
20241127,134900,4988562200,8630,8630,8640,8620,4300
20241127,134800,4951471080,8630,8640,8640,8630,1008
20241127,134700,4942767670,8640,8640,8660,8640,1658
20241127,134600,4928430550,8650,8660,8660,8640,4842
20241127,134500,4886561590,8670,8660,8670,8640,1884
20241127,134400,4870258450,8660,8650,8660,8650,1166
20241127,134300,4860163410,8660,8660,8670,8660,1249
20241127,134200,4849343060,8660,8650,8660,8650,1459
20241127,134100,4836711600,8660,8660,8660,8650,467
20241127,134000,4832668570,8650,8650,8650,8650,1667
20241127,133900,4818249020,8660,8660,8670,8650,1292
20241127,133800,4807060280,8660,8670,8670,8660,1326
20241127,133700,4795577020,8670,8680,8680,8670,3494
20241127,133600,4765266030,8670,8670,8680,8670,1479
20241127,133500,4752441360,8670,8680,8690,8670,766
20241127,133400,4745798680,8680,8680,8690,8680,2951
20241127,133300,4720183990,8680,8680,8690,8670,2418
20241127,133200,4699200910,8680,8680,8690,8670,4369
20241127,133100,4661259310,8680,8650,8680,8650,7329
20241127,133000,4597714100,8650,8650,8650,8640,1006
20241127,132900,4589013700,8650,8650,8650,8650,892
20241127,132800,4581297900,8650,8670,8670,8650,1207
20241127,132700,4570835560,8660,8650,8670,8650,2313
20241127,132600,4550791810,8650,8650,8660,8650,2143
20241127,132500,4532245310,8650,8650,8650,8630,130
20241127,132400,4531120910,8650,8630,8650,8630,81
20241127,132300,4530420920,8630,8630,8630,8630,1955
20241127,132200,4513549270,8640,8640,8640,8640,243
20241127,132100,4511449750,8650,8640,8650,8630,704
20241127,132000,4505362420,8650,8640,8650,8640,19
20241127,131900,4505198250,8620,8620,8620,8620,259
20241127,131800,4502965670,8620,8620,8650,8620,248
20241127,131700,4500826570,8620,8630,8630,8620,955
20241127,131600,4492584930,8630,8630,8630,8630,44
20241127,131500,4492205210,8640,8640,8650,8640,951
20241127,131400,4483986760,8650,8640,8650,8640,577
20241127,131300,4478996230,8640,8650,8650,8640,401
20241127,131200,4475527680,8650,8650,8660,8650,556
20241127,131100,4470716800,8650,8650,8650,8650,428
20241127,131000,4467014600,8650,8640,8650,8640,864
20241127,130900,4459544640,8650,8640,8650,8640,99
20241127,130800,4458688740,8640,8640,8640,8640,247
20241127,130700,4456554660,8640,8640,8650,8630,379
20241127,130600,4453280010,8640,8640,8650,8640,460
20241127,130500,4449305010,8650,8650,8650,8640,173
20241127,130400,4447808720,8640,8650,8660,8640,869
20241127,130300,4440290180,8650,8650,8670,8650,1576
20241127,130200,4426645490,8650,8650,8650,8650,189
20241127,130100,4425010640,8660,8650,8660,8640,5375
20241127,130000,4378479570,8650,8650,8650,8630,101
20241127,125900,4377606260,8650,8660,8660,8630,1994
20241127,125800,4360362700,8650,8650,8660,8650,583
20241127,125700,4355318590,8650,8640,8650,8640,1908
20241127,125600,4338814520,8650,8650,8650,8640,1762
20241127,125500,4323573230,8650,8640,8650,8640,208
20241127,125400,4321775910,8650,8630,8660,8590,1714
20241127,125300,4307010880,8660,8640,8660,8630,2739
20241127,125200,4283325530,8620,8620,8630,8620,65
20241127,125100,4282764830,8640,8610,8640,8610,2368
20241127,125000,4262347630,8590,8590,8600,8590,2092
20241127,124900,4244377140,8590,8590,8590,8590,102
20241127,124800,4243500960,8590,8590,8600,8580,830
20241127,124700,4236372870,8590,8600,8600,8590,664
20241127,124600,4230667150,8600,8600,8600,8600,70
20241127,124500,4230065150,8600,8610,8620,8600,1244
20241127,124400,4219361030,8610,8600,8610,8600,1460
20241127,124300,4206792030,8600,8610,8620,8600,384
20241127,124200,4203486620,8610,8610,8610,8590,3628
20241127,124100,4172293610,8610,8600,8610,8600,161
20241127,124000,4170909000,8600,8600,8600,8600,43
20241127,123900,4170539200,8600,8620,8620,8600,757
20241127,123800,4164027070,8620,8610,8620,8600,213
20241127,123700,4162191150,8610,8600,8610,8600,992
20241127,123600,4153658640,8600,8600,8600,8600,1275
20241127,123500,4142693640,8590,8600,8600,8590,99
20241127,123400,4141843040,8590,8590,8600,8590,863
20241127,123300,4134429840,8600,8600,8600,8600,1045
20241127,123200,4125442840,8600,8600,8620,8600,214
20241127,123100,4123602300,8600,8600,8600,8590,84
20241127,123000,4122880400,8590,8600,8630,8590,1733
20241127,122900,4107980800,8600,8610,8610,8600,621
20241127,122800,4102640030,8610,8620,8620,8610,1374
20241127,122700,4090809330,8630,8630,8630,8620,580
20241127,122600,4085804030,8630,8610,8630,8610,12
20241127,122500,4085700670,8610,8620,8620,8610,22
20241127,122400,4085511080,8630,8630,8630,8620,610
20241127,122300,4080252280,8630,8630,8630,8620,234
20241127,122200,4078233860,8620,8620,8620,8620,110
20241127,122100,4077285660,8620,8620,8630,8620,141
20241127,122000,4076069730,8620,8630,8630,8620,1051
20241127,121900,4067006250,8630,8640,8640,8630,3332
20241127,121800,4038249990,8640,8640,8640,8630,508
20241127,121700,4033861370,8630,8640,8640,8630,4522
20241127,121600,3994792810,8650,8640,8650,8640,424
20241127,121500,3991126830,8640,8650,8650,8640,2138
20241127,121400,3972648800,8650,8650,8660,8650,322
20241127,121300,3969863490,8660,8660,8670,8660,195
20241127,121200,3968174390,8660,8650,8660,8650,423
20241127,121100,3964513510,8650,8660,8660,8650,629
20241127,121000,3959070780,8650,8660,8660,8650,41
20241127,120900,3958715930,8660,8660,8660,8650,204
20241127,120800,3956949800,8660,8660,8670,8660,703
20241127,120700,3950858960,8640,8660,8660,8640,317
20241127,120600,3948116390,8660,8660,8660,8640,738
20241127,120500,3941729380,8660,8650,8660,8650,760
20241127,120400,3935154380,8650,8660,8660,8650,1601
20241127,120300,3921304620,8660,8660,8660,8650,377
20241127,120200,3918040380,8660,8650,8660,8650,212
20241127,120100,3916205770,8650,8650,8660,8650,673
20241127,120000,3910381920,8650,8660,8660,8640,539
20241127,115900,3905720600,8670,8670,8670,8670,560
20241127,115800,3900865400,8680,8660,8680,8640,1684
20241127,115700,3886300670,8660,8670,8670,8660,1630
20241127,115600,3872169330,8670,8660,8680,8660,726
20241127,115500,3865874910,8670,8670,8680,8670,9152
20241127,115400,3786476990,8680,8670,8680,8670,5136
20241127,115300,3741930890,8670,8660,8670,8660,2989
20241127,115200,3716028290,8670,8670,8680,8660,3051
20241127,115100,3689577000,8670,8640,8680,8640,6390
20241127,115000,3634216030,8650,8650,8650,8650,4489
20241127,114900,3595386180,8650,8620,8650,8620,4710
20241127,114800,3554710240,8630,8630,8630,8620,160
20241127,114700,3553329890,8620,8620,8620,8620,160
20241127,114600,3551950690,8620,8630,8630,8620,504
20241127,114500,3547606170,8630,8630,8630,8630,482
20241127,114400,3543446510,8640,8630,8640,8630,746
20241127,114300,3537008430,8630,8640,8640,8630,80
20241127,114200,3536317360,8640,8640,8640,8640,391
20241127,114100,3532939120,8640,8630,8640,8630,772
20241127,114000,3526272040,8630,8630,8640,8630,2706
20241127,113900,3502900170,8640,8640,8650,8630,1202
20241127,113800,3492514310,8650,8630,8650,8630,5974
20241127,113700,3440932850,8630,8640,8650,8630,2129
20241127,113600,3422538790,8640,8650,8650,8630,1299
20241127,113500,3411305030,8650,8610,8650,8610,6878
20241127,113400,3351922710,8600,8600,8600,8600,149
20241127,113300,3350641310,8600,8590,8600,8590,551
20241127,113200,3345907460,8590,8600,8600,8590,212
20241127,113100,3344084760,8600,8610,8610,8600,298
20241127,113000,3341520840,8620,8620,8630,8620,2277
20241127,112900,3321878340,8620,8620,8620,8620,799
20241127,112800,3314990960,8620,8610,8630,8610,8304
20241127,112700,3243421900,8590,8600,8620,8590,4763
20241127,112600,3202443410,8600,8580,8600,8580,1398
20241127,112500,3190446830,8580,8580,8580,8580,4252
20241127,112400,3153964670,8580,8580,8590,8580,141
20241127,112300,3152754240,8580,8580,8580,8580,0
20241127,112200,3152754240,8580,8590,8590,8580,121
20241127,112100,3151715860,8590,8570,8590,8570,679
20241127,112000,3145888450,8570,8570,8570,8570,1001
20241127,111900,3137309880,8570,8570,8570,8570,544
20241127,111800,3132647800,8570,8590,8590,8560,153
20241127,111700,3131335420,8590,8580,8590,8560,3102
20241127,111600,3104739740,8580,8580,8590,8580,295
20241127,111500,3102208630,8590,8580,8600,8580,523
20241127,111400,3097717460,8580,8590,8590,8580,1013
20241127,111300,3089022320,8590,8600,8600,8590,1218
20241127,111200,3078553340,8590,8600,8600,8590,104
20241127,111100,3077659120,8600,8600,8600,8600,40
20241127,111000,3077315120,8600,8610,8610,8600,155
20241127,110900,3075982010,8590,8590,8600,8580,3016
20241127,110800,3050068620,8590,8600,8600,8590,1871
20241127,110700,3033981320,8600,8590,8600,8590,485
20241127,110600,3029815150,8580,8580,8580,8570,260
20241127,110500,3027584370,8580,8580,8580,8570,137
20241127,110400,3026410130,8570,8580,8580,8570,379
20241127,110300,3023161490,8570,8560,8570,8560,772
20241127,110200,3016548330,8570,8570,8570,8570,505
20241127,110100,3012220480,8560,8560,8560,8560,22
20241127,110000,3012032160,8570,8550,8570,8530,7885
20241127,105900,2944717020,8550,8580,8580,8550,6263
20241127,105800,2891074560,8590,8590,8590,8590,1284
20241127,105700,2880045000,8590,8610,8610,8590,2431
20241127,105600,2859130070,8620,8620,8630,8620,1075
20241127,105500,2849863530,8620,8620,8630,8620,2142
20241127,105400,2831399480,8620,8610,8630,8610,961
20241127,105300,2823115940,8610,8630,8630,8610,295
20241127,105200,2820572030,8620,8620,8630,8620,260
20241127,105100,2818330760,8620,8610,8620,8610,560
20241127,105000,2813505410,8630,8630,8630,8610,226
20241127,104900,2811557280,8630,8630,8630,8620,666
20241127,104800,2805816310,8620,8630,8640,8620,496
20241127,104700,2801536140,8630,8620,8640,8620,1093
20241127,104600,2792103870,8630,8620,8630,8610,1219
20241127,104500,2781585970,8620,8630,8630,8620,341
20241127,104400,2778645990,8630,8610,8630,8600,839
20241127,104300,2771414380,8610,8600,8610,8600,164
20241127,104200,2770002940,8610,8610,8610,8610,52
20241127,104100,2769555220,8600,8590,8600,8580,2034
20241127,104000,2752072430,8590,8580,8590,8580,825
20241127,103900,2744993790,8590,8590,8590,8580,755
20241127,103800,2738511860,8590,8590,8590,8590,505
20241127,103700,2734173910,8590,8590,8590,8580,2776
20241127,103600,2710331070,8590,8590,8600,8590,252
20241127,103500,2708165870,8590,8590,8590,8580,1397
20241127,103400,2696173640,8590,8590,8590,8590,481
20241127,103300,2692041850,8600,8590,8600,8590,1286
20241127,103200,2680982440,8590,8590,8590,8590,1555
20241127,103100,2667624990,8590,8590,8590,8580,2526
20241127,103000,2645932880,8600,8590,8600,8590,201
20241127,102900,2644205640,8600,8600,8600,8590,510
20241127,102800,2639823650,8600,8600,8610,8590,1257
20241127,102700,2629010040,8610,8610,8610,8600,536
20241127,102600,2624399380,8610,8620,8620,8600,1130
20241127,102500,2614670070,8630,8610,8630,8610,242
20241127,102400,2612586430,8610,8610,8620,8610,446
20241127,102300,2608743850,8620,8610,8620,8610,59
20241127,102200,2608235500,8620,8610,8620,8600,625
20241127,102100,2602859760,8620,8610,8630,8610,69
20241127,102000,2602264940,8610,8600,8610,8600,110
20241127,101900,2601318910,8610,8640,8640,8610,480
20241127,101800,2597180560,8640,8630,8640,8600,96
20241127,101700,2596351420,8580,8640,8640,8580,2903
20241127,101600,2571379520,8640,8630,8640,8620,1465
20241127,101500,2558731440,8630,8630,8630,8620,1666
20241127,101400,2544354370,8630,8640,8640,8630,1839
20241127,101300,2528468330,8640,8630,8640,8630,736
20241127,101200,2522113640,8630,8630,8640,8610,1598
20241127,101100,2508322840,8600,8610,8620,8600,1199
20241127,101000,2497997980,8620,8620,8620,8600,2102
20241127,100900,2479906640,8590,8570,8620,8570,656
20241127,100800,2474278210,8570,8610,8620,8570,3616
20241127,100700,2443230720,8610,8600,8620,8600,1334
20241127,100600,2431749100,8600,8600,8620,8600,5354
20241127,100500,2385698750,8600,8590,8600,8580,282
20241127,100400,2383275570,8590,8590,8590,8590,4018
20241127,100300,2348760950,8590,8580,8590,8570,696
20241127,100200,2342794460,8570,8580,8590,8570,313
20241127,100100,2340110760,8580,8580,8580,8580,503
20241127,100000,2335795020,8580,8570,8590,8570,168
20241127,095900,2334354250,8570,8580,8590,8570,1366
20241127,095800,2322633840,8590,8600,8610,8590,2285
20241127,095700,2302987440,8610,8620,8620,8610,446
20241127,095600,2299146800,8630,8640,8640,8620,1908
20241127,095500,2282679480,8630,8590,8630,8590,3841
20241127,095400,2249609150,8590,8560,8590,8560,1308
20241127,095300,2238392170,8560,8560,8570,8560,1176
20241127,095200,2228325360,8570,8580,8590,8570,4673
20241127,095100,2188195900,8580,8590,8590,8570,534
20241127,095000,2183614240,8590,8590,8590,8560,1923
20241127,094900,2167117230,8580,8590,8590,8560,1269
20241127,094800,2156228310,8590,8600,8600,8560,4102
20241127,094700,2121032170,8600,8610,8610,8600,957
20241127,094600,2112796360,8610,8600,8610,8580,3742
20241127,094500,2080640090,8600,8590,8610,8590,6844
20241127,094400,2021753440,8580,8590,8600,8580,1128
20241127,094300,2012068220,8590,8620,8630,8580,5811
20241127,094200,1962063500,8620,8570,8630,8540,15786
20241127,094100,1826432050,8570,8480,8590,8450,19534
20241127,094000,1659718800,8470,8430,8480,8430,2294
20241127,093900,1640326080,8410,8410,8430,8410,2454
20241127,093800,1619685620,8410,8400,8420,8400,651
20241127,093700,1614209510,8400,8400,8420,8400,8938
20241127,093600,1539035330,8410,8410,8420,8400,3425
20241127,093500,1510230630,8410,8420,8420,8410,579
20241127,093400,1505357960,8420,8420,8430,8410,9429
20241127,093300,1426027260,8430,8440,8440,8430,2617
20241127,093200,1403955690,8440,8430,8450,8430,476
20241127,093100,1399939090,8430,8440,8440,8430,2352
20241127,093000,1380091940,8440,8430,8450,8420,1605
20241127,092900,1366553100,8430,8420,8440,8420,614
20241127,092800,1361372030,8410,8430,8440,8410,6786
20241127,092700,1304218540,8430,8460,8460,8430,5417
20241127,092600,1258513230,8470,8440,8470,8440,936
20241127,092500,1250610620,8440,8450,8460,8440,2797
20241127,092400,1226969070,8450,8460,8470,8450,948
20241127,092300,1218952360,8460,8460,8490,8450,2116
20241127,092200,1201052080,8470,8480,8480,8460,1920
20241127,092100,1184788360,8470,8460,8470,8450,2145
20241127,092000,1166643690,8460,8480,8480,8460,517
20241127,091900,1162268690,8480,8460,8480,8450,1688
20241127,091800,1147966100,8440,8450,8470,8440,623
20241127,091700,1142703370,8450,8460,8470,8450,3029
20241127,091600,1117090320,8460,8470,8470,8460,99
20241127,091500,1116252300,8470,8450,8480,8450,278
20241127,091400,1113900800,8450,8440,8480,8440,637
20241127,091300,1108517000,8440,8480,8480,8440,1324
20241127,091200,1097326000,8480,8440,8490,8440,341
20241127,091100,1094445640,8440,8450,8460,8420,11111
20241127,091000,1000687760,8440,8440,8460,8430,1618
20241127,090900,987028700,8430,8440,8450,8430,6076
20241127,090800,935773270,8440,8500,8500,8440,2352
20241127,090700,915904030,8500,8480,8510,8450,18846
20241127,090600,756520580,8480,8470,8510,8460,7460
20241127,090500,693267550,8470,8450,8480,8450,8351
20241127,090400,622588260,8450,8400,8480,8400,9120
20241127,090300,545589010,8400,8510,8510,8400,22260
20241127,090200,357327560,8500,8500,8530,8500,8349
20241127,090100,286261890,8500,8560,8560,8500,15899
20241127,090000,150876310,8560,8600,8610,8560,16062