KissMeData/367000/min/candle-20231127.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231127,211500,86787630,8900,8900,8900,8900,11
20231127,211400,86787630,8900,8900,8900,8900,0
20231127,211300,86787630,8900,8900,8900,8900,0
20231127,211200,86787630,8900,8900,8900,8900,0
20231127,211100,86787630,8900,8900,8900,8900,0
20231127,211000,86787630,8900,8900,8900,8900,0
20231127,210900,86787630,8900,8900,8900,8900,0
20231127,210800,86787630,8900,8900,8900,8900,0
20231127,210700,86787630,8900,8900,8900,8900,0
20231127,210600,86787630,8900,8900,8900,8900,0
20231127,210500,86787630,8900,8900,8900,8900,0
20231127,210400,86787630,8900,8900,8900,8900,0
20231127,210300,86787630,8900,8900,8900,8900,0
20231127,210200,86787630,8900,8900,8900,8900,0
20231127,210100,86787630,8900,8900,8900,8900,0
20231127,210000,86787630,8900,8900,8900,8900,0
20231127,205900,86787630,8900,8900,8900,8900,0
20231127,205800,86787630,8900,8900,8900,8900,0
20231127,205700,86787630,8900,8900,8900,8900,0
20231127,205600,86787630,8900,8900,8900,8900,0
20231127,205500,86787630,8900,8900,8900,8900,0
20231127,205400,86787630,8900,8900,8900,8900,0
20231127,205300,86787630,8900,8900,8900,8900,0
20231127,205200,86787630,8900,8900,8900,8900,0
20231127,205100,86787630,8900,8900,8900,8900,0
20231127,205000,86787630,8900,8900,8900,8900,0
20231127,204900,86787630,8900,8900,8900,8900,0
20231127,204800,86787630,8900,8900,8900,8900,0
20231127,204700,86787630,8900,8900,8900,8900,0
20231127,204600,86787630,8900,8900,8900,8900,0
20231127,204500,86787630,8900,8900,8900,8900,11
20231127,204400,86787630,8900,8900,8900,8900,0
20231127,204300,86787630,8900,8900,8900,8900,0
20231127,204200,86787630,8900,8900,8900,8900,0
20231127,204100,86787630,8900,8900,8900,8900,0
20231127,204000,86787630,8900,8900,8900,8900,0
20231127,203900,86787630,8900,8900,8900,8900,0
20231127,203800,86787630,8900,8900,8900,8900,0
20231127,203700,86787630,8900,8900,8900,8900,0
20231127,203600,86787630,8900,8900,8900,8900,0
20231127,203500,86787630,8900,8900,8900,8900,0
20231127,203400,86787630,8900,8900,8900,8900,0
20231127,203300,86787630,8900,8900,8900,8900,0
20231127,203200,86787630,8900,8900,8900,8900,0
20231127,203100,86787630,8900,8900,8900,8900,0
20231127,203000,86787630,8900,8900,8900,8900,0
20231127,202900,86787630,8900,8900,8900,8900,0
20231127,202800,86787630,8900,8900,8900,8900,0
20231127,202700,86787630,8900,8900,8900,8900,0
20231127,202600,86787630,8900,8900,8900,8900,0
20231127,202500,86787630,8900,8900,8900,8900,0
20231127,202400,86787630,8900,8900,8900,8900,0
20231127,202300,86787630,8900,8900,8900,8900,0
20231127,202200,86787630,8900,8900,8900,8900,0
20231127,202100,86787630,8900,8900,8900,8900,0
20231127,202000,86787630,8900,8900,8900,8900,0
20231127,201900,86787630,8900,8900,8900,8900,0
20231127,201800,86787630,8900,8900,8900,8900,0
20231127,201700,86787630,8900,8900,8900,8900,0
20231127,201600,86787630,8900,8900,8900,8900,0
20231127,201500,86787630,8900,8900,8900,8900,11
20231127,201400,86787630,8900,8900,8900,8900,0
20231127,201300,86787630,8900,8900,8900,8900,0
20231127,201200,86787630,8900,8900,8900,8900,0
20231127,201100,86787630,8900,8900,8900,8900,0
20231127,201000,86787630,8900,8900,8900,8900,0
20231127,200900,86787630,8900,8900,8900,8900,0
20231127,200800,86787630,8900,8900,8900,8900,0
20231127,200700,86787630,8900,8900,8900,8900,0
20231127,200600,86787630,8900,8900,8900,8900,0
20231127,200500,86787630,8900,8900,8900,8900,0
20231127,200400,86787630,8900,8900,8900,8900,0
20231127,200300,86787630,8900,8900,8900,8900,0
20231127,200200,86787630,8900,8900,8900,8900,0
20231127,200100,86787630,8900,8900,8900,8900,0
20231127,200000,86787630,8900,8900,8900,8900,0
20231127,195900,86787630,8900,8900,8900,8900,0
20231127,195800,86787630,8900,8900,8900,8900,0
20231127,195700,86787630,8900,8900,8900,8900,0
20231127,195600,86787630,8900,8900,8900,8900,0
20231127,195500,86787630,8900,8900,8900,8900,0
20231127,195400,86787630,8900,8900,8900,8900,0
20231127,195300,86787630,8900,8900,8900,8900,0
20231127,195200,86787630,8900,8900,8900,8900,0
20231127,195100,86787630,8900,8900,8900,8900,0
20231127,195000,86787630,8900,8900,8900,8900,0
20231127,194900,86787630,8900,8900,8900,8900,0
20231127,194800,86787630,8900,8900,8900,8900,0
20231127,194700,86787630,8900,8900,8900,8900,0
20231127,194600,86787630,8900,8900,8900,8900,0
20231127,194500,86787630,8900,8900,8900,8900,11
20231127,194400,86787630,8900,8900,8900,8900,0
20231127,194300,86787630,8900,8900,8900,8900,0
20231127,194200,86787630,8900,8900,8900,8900,0
20231127,194100,86787630,8900,8900,8900,8900,0
20231127,194000,86787630,8900,8900,8900,8900,0
20231127,193900,86787630,8900,8900,8900,8900,0
20231127,193800,86787630,8900,8900,8900,8900,0
20231127,193700,86787630,8900,8900,8900,8900,0
20231127,193600,86787630,8900,8900,8900,8900,0
20231127,193500,86787630,8900,8900,8900,8900,0
20231127,193400,86787630,8900,8900,8900,8900,0
20231127,193300,86787630,8900,8900,8900,8900,0
20231127,193200,86787630,8900,8900,8900,8900,0
20231127,193100,86787630,8900,8900,8900,8900,0
20231127,193000,86787630,8900,8900,8900,8900,0
20231127,192900,86787630,8900,8900,8900,8900,0
20231127,192800,86787630,8900,8900,8900,8900,0
20231127,192700,86787630,8900,8900,8900,8900,0
20231127,192600,86787630,8900,8900,8900,8900,0
20231127,192500,86787630,8900,8900,8900,8900,0
20231127,192400,86787630,8900,8900,8900,8900,0
20231127,192300,86787630,8900,8900,8900,8900,0
20231127,192200,86787630,8900,8900,8900,8900,0
20231127,192100,86787630,8900,8900,8900,8900,0
20231127,192000,86787630,8900,8900,8900,8900,0
20231127,191900,86787630,8900,8900,8900,8900,0
20231127,191800,86787630,8900,8900,8900,8900,0
20231127,191700,86787630,8900,8900,8900,8900,0
20231127,191600,86787630,8900,8900,8900,8900,0
20231127,191500,86787630,8900,8900,8900,8900,11
20231127,191400,86787630,8900,8900,8900,8900,0
20231127,191300,86787630,8900,8900,8900,8900,0
20231127,191200,86787630,8900,8900,8900,8900,0
20231127,191100,86787630,8900,8900,8900,8900,0
20231127,191000,86787630,8900,8900,8900,8900,0
20231127,190900,86787630,8900,8900,8900,8900,0
20231127,190800,86787630,8900,8900,8900,8900,0
20231127,190700,86787630,8900,8900,8900,8900,0
20231127,190600,86787630,8900,8900,8900,8900,0
20231127,190500,86787630,8900,8900,8900,8900,0
20231127,190400,86787630,8900,8900,8900,8900,0
20231127,190300,86787630,8900,8900,8900,8900,0
20231127,190200,86787630,8900,8900,8900,8900,0
20231127,190100,86787630,8900,8900,8900,8900,0
20231127,190000,86787630,8900,8900,8900,8900,0
20231127,185900,86787630,8900,8900,8900,8900,0
20231127,185800,86787630,8900,8900,8900,8900,0
20231127,185700,86787630,8900,8900,8900,8900,0
20231127,185600,86787630,8900,8900,8900,8900,0
20231127,185500,86787630,8900,8900,8900,8900,0
20231127,185400,86787630,8900,8900,8900,8900,0
20231127,185300,86787630,8900,8900,8900,8900,0
20231127,185200,86787630,8900,8900,8900,8900,0
20231127,185100,86787630,8900,8900,8900,8900,0
20231127,185000,86787630,8900,8900,8900,8900,0
20231127,184900,86787630,8900,8900,8900,8900,0
20231127,184800,86787630,8900,8900,8900,8900,0
20231127,184700,86787630,8900,8900,8900,8900,0
20231127,184600,86787630,8900,8900,8900,8900,0
20231127,184500,86787630,8900,8900,8900,8900,11
20231127,184400,86787630,8900,8900,8900,8900,0
20231127,184300,86787630,8900,8900,8900,8900,0
20231127,184200,86787630,8900,8900,8900,8900,0
20231127,184100,86787630,8900,8900,8900,8900,0
20231127,184000,86787630,8900,8900,8900,8900,0
20231127,183900,86787630,8900,8900,8900,8900,0
20231127,183800,86787630,8900,8900,8900,8900,0
20231127,183700,86787630,8900,8900,8900,8900,0
20231127,183600,86787630,8900,8900,8900,8900,0
20231127,183500,86787630,8900,8900,8900,8900,0
20231127,183400,86787630,8900,8900,8900,8900,0
20231127,183300,86787630,8900,8900,8900,8900,0
20231127,183200,86787630,8900,8900,8900,8900,0
20231127,183100,86787630,8900,8900,8900,8900,0
20231127,183000,86787630,8900,8900,8900,8900,0
20231127,182900,86787630,8900,8900,8900,8900,0
20231127,182800,86787630,8900,8900,8900,8900,0
20231127,182700,86787630,8900,8900,8900,8900,0
20231127,182600,86787630,8900,8900,8900,8900,0
20231127,182500,86787630,8900,8900,8900,8900,0
20231127,182400,86787630,8900,8900,8900,8900,0
20231127,182300,86787630,8900,8900,8900,8900,0
20231127,182200,86787630,8900,8900,8900,8900,0
20231127,182100,86787630,8900,8900,8900,8900,0
20231127,182000,86787630,8900,8900,8900,8900,0
20231127,181900,86787630,8900,8900,8900,8900,0
20231127,181800,86787630,8900,8900,8900,8900,0
20231127,181700,86787630,8900,8900,8900,8900,0
20231127,181600,86787630,8900,8900,8900,8900,0
20231127,181500,86787630,8900,8900,8900,8900,11
20231127,181400,86787630,8900,8900,8900,8900,0
20231127,181300,86787630,8900,8900,8900,8900,0
20231127,181200,86787630,8900,8900,8900,8900,0
20231127,181100,86787630,8900,8900,8900,8900,0
20231127,181000,86787630,8900,8900,8900,8900,0
20231127,180900,86787630,8900,8900,8900,8900,0
20231127,180800,86787630,8900,8900,8900,8900,0
20231127,180700,86787630,8900,8900,8900,8900,0
20231127,180600,86787630,8900,8900,8900,8900,0
20231127,180500,86787630,8900,8900,8900,8900,0
20231127,180400,86787630,8900,8900,8900,8900,0
20231127,180300,86787630,8900,8900,8900,8900,0
20231127,180200,86787630,8900,8900,8900,8900,0
20231127,180100,86787630,8900,8900,8900,8900,0
20231127,180000,86787630,8900,8900,8900,8900,0
20231127,175900,86787630,8900,8900,8900,8900,0
20231127,175800,86787630,8900,8900,8900,8900,0
20231127,175700,86787630,8900,8900,8900,8900,0
20231127,175600,86787630,8900,8900,8900,8900,0
20231127,175500,86787630,8900,8900,8900,8900,0
20231127,175400,86787630,8900,8900,8900,8900,0
20231127,175300,86787630,8900,8900,8900,8900,0
20231127,175200,86787630,8900,8900,8900,8900,0
20231127,175100,86787630,8900,8900,8900,8900,0
20231127,175000,86787630,8900,8900,8900,8900,0
20231127,174900,86787630,8900,8900,8900,8900,0
20231127,174800,86787630,8900,8900,8900,8900,0
20231127,174700,86787630,8900,8900,8900,8900,0
20231127,174600,86787630,8900,8900,8900,8900,0
20231127,174500,86787630,8900,8900,8900,8900,11
20231127,174400,86787630,8900,8900,8900,8900,0
20231127,174300,86787630,8900,8900,8900,8900,0
20231127,174200,86787630,8900,8900,8900,8900,0
20231127,174100,86787630,8900,8900,8900,8900,0
20231127,174000,86787630,8900,8900,8900,8900,0
20231127,173900,86787630,8900,8900,8900,8900,0
20231127,173800,86787630,8900,8900,8900,8900,0
20231127,173700,86787630,8900,8900,8900,8900,0
20231127,173600,86787630,8900,8900,8900,8900,0
20231127,173500,86787630,8900,8900,8900,8900,0
20231127,173400,86787630,8900,8900,8900,8900,0
20231127,173300,86787630,8900,8900,8900,8900,0
20231127,173200,86787630,8900,8900,8900,8900,0
20231127,173100,86787630,8900,8900,8900,8900,0
20231127,173000,86787630,8900,8900,8900,8900,0
20231127,172900,86787630,8900,8900,8900,8900,0
20231127,172800,86787630,8900,8900,8900,8900,0
20231127,172700,86787630,8900,8900,8900,8900,0
20231127,172600,86787630,8900,8900,8900,8900,0
20231127,172500,86787630,8900,8900,8900,8900,0
20231127,172400,86787630,8900,8900,8900,8900,0
20231127,172300,86787630,8900,8900,8900,8900,0
20231127,172200,86787630,8900,8900,8900,8900,0
20231127,172100,86787630,8900,8900,8900,8900,0
20231127,172000,86787630,8900,8900,8900,8900,0
20231127,171900,86787630,8900,8900,8900,8900,0
20231127,171800,86787630,8900,8900,8900,8900,0
20231127,171700,86787630,8900,8900,8900,8900,0
20231127,171600,86787630,8900,8900,8900,8900,0
20231127,171500,86787630,8900,8900,8900,8900,11
20231127,171400,86787630,8900,8900,8900,8900,0
20231127,171300,86787630,8900,8900,8900,8900,0
20231127,171200,86787630,8900,8900,8900,8900,0
20231127,171100,86787630,8900,8900,8900,8900,0
20231127,171000,86787630,8900,8900,8900,8900,0
20231127,170900,86787630,8900,8900,8900,8900,0
20231127,170800,86787630,8900,8900,8900,8900,0
20231127,170700,86787630,8900,8900,8900,8900,0
20231127,170600,86787630,8900,8900,8900,8900,0
20231127,170500,86787630,8900,8900,8900,8900,0
20231127,170400,86787630,8900,8900,8900,8900,0
20231127,170300,86787630,8900,8900,8900,8900,0
20231127,170200,86787630,8900,8900,8900,8900,0
20231127,170100,86787630,8900,8900,8900,8900,0
20231127,170000,86787630,8900,8900,8900,8900,0
20231127,165900,86787630,8900,8900,8900,8900,0
20231127,165800,86787630,8900,8900,8900,8900,0
20231127,165700,86787630,8900,8900,8900,8900,0
20231127,165600,86787630,8900,8900,8900,8900,0
20231127,165500,86787630,8900,8900,8900,8900,0
20231127,165400,86787630,8900,8900,8900,8900,0
20231127,165300,86787630,8900,8900,8900,8900,0
20231127,165200,86787630,8900,8900,8900,8900,0
20231127,165100,86787630,8900,8900,8900,8900,0
20231127,165000,86787630,8900,8900,8900,8900,0
20231127,164900,86787630,8900,8900,8900,8900,0
20231127,164800,86787630,8900,8900,8900,8900,0
20231127,164700,86787630,8900,8900,8900,8900,0
20231127,164600,86787630,8900,8900,8900,8900,0
20231127,164500,86787630,8900,8900,8900,8900,11
20231127,164400,86787630,8900,8900,8900,8900,0
20231127,164300,86787630,8900,8900,8900,8900,0
20231127,164200,86787630,8900,8900,8900,8900,0
20231127,164100,86787630,8900,8900,8900,8900,0
20231127,164000,86787630,8900,8900,8900,8900,0
20231127,163900,86787630,8900,8900,8900,8900,0
20231127,163800,86787630,8900,8900,8900,8900,0
20231127,163700,86787630,8900,8900,8900,8900,0
20231127,163600,86787630,8900,8900,8900,8900,0
20231127,163500,86787630,8900,8900,8900,8900,0
20231127,163400,86787630,8900,8900,8900,8900,0
20231127,163300,86787630,8900,8900,8900,8900,0
20231127,163200,86787630,8900,8900,8900,8900,0
20231127,163100,86787630,8900,8900,8900,8900,0
20231127,163000,86787630,8900,8900,8900,8900,0
20231127,162900,86787630,8900,8900,8900,8900,0
20231127,162800,86787630,8900,8900,8900,8900,0
20231127,162700,86787630,8900,8900,8900,8900,0
20231127,162600,86787630,8900,8900,8900,8900,0
20231127,162500,86787630,8900,8900,8900,8900,0
20231127,162400,86787630,8900,8900,8900,8900,0
20231127,162300,86787630,8900,8900,8900,8900,0
20231127,162200,86787630,8900,8900,8900,8900,0
20231127,162100,86787630,8900,8900,8900,8900,0
20231127,162000,86787630,8900,8900,8900,8900,0
20231127,161900,86787630,8900,8900,8900,8900,0
20231127,161800,86787630,8900,8900,8900,8900,0
20231127,161700,86787630,8900,8900,8900,8900,0
20231127,161600,86787630,8900,8900,8900,8900,0
20231127,161500,86787630,8900,8900,8900,8900,11
20231127,161400,86787630,8900,8900,8900,8900,0
20231127,161300,86787630,8900,8900,8900,8900,0
20231127,161200,86787630,8900,8900,8900,8900,0
20231127,161100,86787630,8900,8900,8900,8900,0
20231127,161000,86787630,8900,8900,8900,8900,0
20231127,160900,86787630,8900,8900,8900,8900,0
20231127,160800,86787630,8900,8900,8900,8900,0
20231127,160700,86787630,8900,8900,8900,8900,0
20231127,160600,86787630,8900,8900,8900,8900,0
20231127,160500,86787630,8900,8900,8900,8900,0
20231127,160400,86787630,8900,8900,8900,8900,0
20231127,160300,86787630,8900,8900,8900,8900,0
20231127,160200,86787630,8900,8900,8900,8900,0
20231127,160100,86787630,8900,8900,8900,8900,0
20231127,160000,86787630,8900,8900,8900,8900,0
20231127,155900,86787630,8900,8900,8900,8900,0
20231127,155800,86787630,8900,8900,8900,8900,0
20231127,155700,86787630,8900,8900,8900,8900,0
20231127,155600,86787630,8900,8900,8900,8900,0
20231127,155500,86787630,8900,8900,8900,8900,0
20231127,155400,86787630,8900,8900,8900,8900,0
20231127,155300,86787630,8900,8900,8900,8900,0
20231127,155200,86787630,8900,8900,8900,8900,0
20231127,155100,86787630,8900,8900,8900,8900,0
20231127,155000,86787630,8900,8900,8900,8900,0
20231127,154900,86787630,8900,8900,8900,8900,0
20231127,154800,86787630,8900,8900,8900,8900,0
20231127,154700,86787630,8900,8900,8900,8900,0
20231127,154600,86787630,8900,8900,8900,8900,0
20231127,154500,86787630,8900,8900,8900,8900,11
20231127,154400,86787630,8900,8900,8900,8900,0
20231127,154300,86787630,8900,8900,8900,8900,0
20231127,154200,86787630,8900,8900,8900,8900,0
20231127,154100,86787630,8900,8900,8900,8900,0
20231127,154000,86787630,8900,8900,8900,8900,0
20231127,153900,86787630,8900,8900,8900,8900,0
20231127,153800,86787630,8900,8900,8900,8900,0
20231127,153700,86787630,8900,8900,8900,8900,0
20231127,153600,86787630,8900,8900,8900,8900,0
20231127,153500,86787630,8900,8900,8900,8900,0
20231127,153400,86787630,8900,8900,8900,8900,0
20231127,153300,86787630,8900,8900,8900,8900,0
20231127,153200,86787630,8900,8900,8900,8900,0
20231127,153100,86787630,8900,8900,8900,8900,0
20231127,153000,86787630,8900,8900,8900,8900,11
20231127,152900,86689730,8900,8900,8900,8900,0
20231127,152800,86689730,8900,8900,8900,8900,0
20231127,152700,86689730,8900,8900,8900,8900,0
20231127,152600,86689730,8900,8900,8900,8900,0
20231127,152500,86689730,8900,8900,8900,8900,0
20231127,152400,86689730,8900,8900,8900,8900,0
20231127,152300,86689730,8900,8900,8900,8900,0
20231127,152200,86689730,8900,8900,8900,8900,0
20231127,152100,86689730,8900,8900,8900,8900,0
20231127,152000,86689730,8900,8900,8900,8900,0
20231127,151900,86689730,8900,8880,8900,8870,100
20231127,151800,85802640,8910,8880,8910,8880,2
20231127,151700,85784850,8910,8910,8910,8910,5
20231127,151600,85740300,8910,8910,8910,8910,10
20231127,151500,85651200,8910,8910,8910,8910,0
20231127,151400,85651200,8910,8910,8910,8910,0
20231127,151300,85651200,8910,8910,8910,8910,10
20231127,151200,85562100,8910,8910,8910,8910,0
20231127,151100,85562100,8910,8910,8910,8910,0
20231127,151000,85562100,8910,8910,8910,8910,0
20231127,150900,85562100,8910,8910,8910,8910,1
20231127,150800,85553190,8910,8910,8910,8910,0
20231127,150700,85553190,8910,8910,8910,8910,1
20231127,150600,85544280,8910,8910,8910,8910,0
20231127,150500,85544280,8910,8910,8910,8910,1
20231127,150400,85535370,8910,8910,8910,8910,0
20231127,150300,85535370,8910,8910,8910,8910,0
20231127,150200,85535370,8910,8910,8910,8900,4
20231127,150100,85499750,8900,8900,8900,8900,4
20231127,150000,85464150,8910,8910,8910,8910,13
20231127,145900,85348320,8910,8910,8910,8910,1
20231127,145800,85339410,8870,8880,8880,8870,40
20231127,145700,84984510,8910,8910,8910,8910,0
20231127,145600,84984510,8910,8910,8910,8910,0
20231127,145500,84984510,8910,8910,8910,8910,0
20231127,145400,84984510,8910,8910,8910,8910,0
20231127,145300,84984510,8910,8910,8910,8910,0
20231127,145200,84984510,8910,8910,8910,8910,0
20231127,145100,84984510,8910,8910,8910,8910,0
20231127,145000,84984510,8910,8910,8910,8910,0
20231127,144900,84984510,8910,8910,8910,8910,1
20231127,144800,84975600,8880,8880,8880,8880,3
20231127,144700,84948960,8920,8920,8920,8920,0
20231127,144600,84948960,8920,8920,8920,8920,0
20231127,144500,84948960,8920,8920,8920,8920,0
20231127,144400,84948960,8920,8920,8920,8920,0
20231127,144300,84948960,8920,8920,8920,8920,0
20231127,144200,84948960,8920,8920,8920,8920,2
20231127,144100,84931120,8880,8880,8880,8880,0
20231127,144000,84931120,8880,8880,8880,8880,0
20231127,143900,84931120,8880,8880,8880,8880,1
20231127,143800,84922240,8880,8830,8880,8830,2
20231127,143700,84904530,8840,8840,8840,8840,60
20231127,143600,84374130,8840,8850,8850,8840,31
20231127,143500,84100070,8840,8860,8860,8840,486
20231127,143400,79801140,8890,8890,8890,8870,25
20231127,143300,79579220,8930,8930,8930,8930,0
20231127,143200,79579220,8930,8930,8930,8930,0
20231127,143100,79579220,8930,8930,8930,8930,0
20231127,143000,79579220,8930,8930,8930,8930,12
20231127,142900,79472060,8940,8940,8940,8940,0
20231127,142800,79472060,8940,8940,8940,8940,0
20231127,142700,79472060,8940,8930,8940,8930,2
20231127,142600,79454190,8940,8940,8940,8940,0
20231127,142500,79454190,8940,8940,8940,8940,0
20231127,142400,79454190,8940,8940,8940,8940,0
20231127,142300,79454190,8940,8940,8940,8940,0
20231127,142200,79454190,8940,8940,8940,8940,0
20231127,142100,79454190,8940,8940,8940,8940,0
20231127,142000,79454190,8940,8940,8940,8940,0
20231127,141900,79454190,8940,8940,8940,8940,0
20231127,141800,79454190,8940,8930,8940,8930,51
20231127,141700,78998750,8930,8930,8930,8930,0
20231127,141600,78998750,8930,8930,8930,8930,0
20231127,141500,78998750,8930,8930,8930,8930,1
20231127,141400,78989820,8890,8890,8890,8890,0
20231127,141300,78989820,8890,8900,8900,8890,25
20231127,141200,78767560,8940,8940,8940,8940,100
20231127,141100,77873560,8940,8940,8940,8940,0
20231127,141000,77873560,8940,8940,8940,8940,0
20231127,140900,77873560,8940,8940,8940,8940,0
20231127,140800,77873560,8940,8940,8940,8940,0
20231127,140700,77873560,8940,8940,8940,8940,0
20231127,140600,77873560,8940,8940,8940,8940,0
20231127,140500,77873560,8940,8940,8940,8940,0
20231127,140400,77873560,8940,8940,8940,8940,0
20231127,140300,77873560,8940,8940,8940,8940,0
20231127,140200,77873560,8940,8940,8940,8940,0
20231127,140100,77873560,8940,8940,8940,8940,0
20231127,140000,77873560,8940,8940,8940,8940,0
20231127,135900,77873560,8940,8940,8940,8940,0
20231127,135800,77873560,8940,8940,8940,8940,0
20231127,135700,77873560,8940,8940,8940,8940,0
20231127,135600,77873560,8940,8940,8940,8940,0
20231127,135500,77873560,8940,8940,8940,8940,0
20231127,135400,77873560,8940,8940,8940,8940,0
20231127,135300,77873560,8940,8940,8940,8940,0
20231127,135200,77873560,8940,8940,8940,8940,2
20231127,135100,77855680,8940,8890,8940,8890,25
20231127,135000,77632940,8930,8930,8930,8930,0
20231127,134900,77632940,8930,8930,8930,8930,0
20231127,134800,77632940,8930,8930,8930,8930,0
20231127,134700,77632940,8930,8930,8930,8930,0
20231127,134600,77632940,8930,8930,8930,8930,1
20231127,134500,77624010,8920,8920,8920,8920,2
20231127,134400,77606170,8930,8930,8930,8930,0
20231127,134300,77606170,8930,8930,8930,8930,0
20231127,134200,77606170,8930,8930,8930,8930,0
20231127,134100,77606170,8930,8930,8930,8930,0
20231127,134000,77606170,8930,8930,8930,8930,0
20231127,133900,77606170,8930,8930,8930,8930,0
20231127,133800,77606170,8930,8930,8930,8930,0
20231127,133700,77606170,8930,8930,8930,8930,0
20231127,133600,77606170,8930,8930,8930,8930,0
20231127,133500,77606170,8930,8930,8930,8930,0
20231127,133400,77606170,8930,8930,8930,8930,0
20231127,133300,77606170,8930,8930,8930,8930,1
20231127,133200,77597240,8940,8940,8940,8940,1
20231127,133100,77588300,8840,8850,8850,8840,78
20231127,133000,76898760,8850,8850,8850,8850,17
20231127,132900,76748310,8850,8850,8850,8850,22
20231127,132800,76553610,8860,8860,8860,8860,3
20231127,132700,76527030,8860,8860,8860,8860,7
20231127,132600,76465010,8860,8850,8860,8850,47
20231127,132500,76049050,8850,8850,8850,8850,130
20231127,132400,74898550,8850,8850,8850,8840,54
20231127,132300,74420660,8850,8850,8850,8850,57
20231127,132200,73916210,8850,8860,8860,8850,65
20231127,132100,73340860,8860,8860,8860,8860,25
20231127,132000,73119360,8860,8860,8860,8860,130
20231127,131900,71967560,8860,8860,8860,8860,51
20231127,131800,71515700,8860,8860,8860,8860,1114
20231127,131700,61645660,8860,8870,8870,8860,233
20231127,131600,59579610,8880,8880,8880,8880,51
20231127,131500,59126730,8890,8890,8890,8890,0
20231127,131400,59126730,8890,8890,8890,8890,0
20231127,131300,59126730,8890,8890,8890,8890,0
20231127,131200,59126730,8890,8890,8890,8890,20
20231127,131100,58948930,8880,8880,8880,8880,0
20231127,131000,58948930,8880,8880,8880,8880,9
20231127,130900,58869010,8890,8890,8890,8890,0
20231127,130800,58869010,8890,8890,8890,8890,0
20231127,130700,58869010,8890,8890,8890,8890,0
20231127,130600,58869010,8890,8890,8890,8890,0
20231127,130500,58869010,8890,8890,8890,8890,0
20231127,130400,58869010,8890,8890,8890,8890,0
20231127,130300,58869010,8890,8890,8890,8890,10
20231127,130200,58780110,8890,8890,8890,8890,0
20231127,130100,58780110,8890,8890,8890,8890,1
20231127,130000,58771220,8880,8880,8880,8880,30
20231127,125900,58504820,8890,8890,8890,8890,31
20231127,125800,58229230,8890,8890,8890,8890,0
20231127,125700,58229230,8890,8890,8890,8890,20
20231127,125600,58051430,8890,8890,8890,8890,33
20231127,125500,57758060,8890,8890,8890,8890,0
20231127,125400,57758060,8890,8890,8890,8890,2
20231127,125300,57740280,8890,8890,8890,8890,171
20231127,125200,56220090,8890,8890,8890,8890,0
20231127,125100,56220090,8890,8890,8890,8890,0
20231127,125000,56220090,8890,8890,8890,8890,0
20231127,124900,56220090,8890,8890,8890,8890,0
20231127,124800,56220090,8890,8890,8890,8890,1
20231127,124700,56211200,8890,8890,8890,8890,0
20231127,124600,56211200,8890,8890,8890,8890,0
20231127,124500,56211200,8890,8890,8890,8890,4
20231127,124400,56175640,8890,8890,8890,8890,10
20231127,124300,56086740,8890,8890,8890,8890,101
20231127,124200,55188850,8890,8890,8890,8890,339
20231127,124100,52175140,8890,8900,8900,8890,284
20231127,124000,49648750,8900,8900,8900,8900,10
20231127,123900,49559750,8900,8900,8900,8900,2
20231127,123800,49541950,8900,8890,8900,8890,4
20231127,123700,49506380,8900,8890,8900,8890,8
20231127,123600,49435250,8890,8890,8900,8890,59
20231127,123500,48910210,8900,8890,8900,8890,117
20231127,123400,47868940,8890,8890,8890,8890,3
20231127,123300,47842270,8890,8900,8900,8890,59
20231127,123200,47317200,8900,8900,8900,8900,1
20231127,123100,47308300,8900,8900,8900,8900,0
20231127,123000,47308300,8900,8900,8900,8900,0
20231127,122900,47308300,8900,8900,8900,8900,0
20231127,122800,47308300,8900,8900,8900,8900,1
20231127,122700,47299400,8900,8900,8900,8900,20
20231127,122600,47121400,8900,8900,8900,8900,3
20231127,122500,47094700,8890,8890,8890,8890,0
20231127,122400,47094700,8890,8890,8890,8890,3
20231127,122300,47068030,8900,8890,8900,8890,4
20231127,122200,47032460,8900,8900,8900,8900,100
20231127,122100,46142460,8900,8900,8900,8900,1
20231127,122000,46133560,8900,8900,8900,8900,0
20231127,121900,46133560,8900,8900,8900,8900,0
20231127,121800,46133560,8900,8900,8900,8900,0
20231127,121700,46133560,8900,8900,8900,8900,57
20231127,121600,45626260,8900,8900,8900,8900,36
20231127,121500,45305860,8900,8900,8900,8900,0
20231127,121400,45305860,8900,8900,8900,8900,1
20231127,121300,45296960,8900,8900,8900,8900,111
20231127,121200,44309060,8900,8900,8900,8900,2
20231127,121100,44291260,8900,8900,8900,8900,0
20231127,121000,44291260,8900,8900,8900,8900,2
20231127,120900,44273460,8900,8900,8900,8900,1
20231127,120800,44264560,8900,8900,8900,8900,0
20231127,120700,44264560,8900,8900,8900,8900,171
20231127,120600,42742660,8900,8900,8900,8900,9
20231127,120500,42662560,8900,8920,8920,8900,220
20231127,120400,40702460,8940,8940,8940,8940,0
20231127,120300,40702460,8940,8940,8940,8940,0
20231127,120200,40702460,8940,8940,8940,8940,0
20231127,120100,40702460,8940,8940,8940,8940,0
20231127,120000,40702460,8940,8940,8940,8940,0
20231127,115900,40702460,8940,8940,8940,8940,0
20231127,115800,40702460,8940,8940,8940,8940,0
20231127,115700,40702460,8940,8940,8940,8940,0
20231127,115600,40702460,8940,8940,8940,8940,1
20231127,115500,40693520,8940,8940,8940,8940,2
20231127,115400,40675640,8940,8940,8940,8940,1
20231127,115300,40666700,8940,8940,8940,8940,0
20231127,115200,40666700,8940,8940,8940,8940,0
20231127,115100,40666700,8940,8940,8940,8940,0
20231127,115000,40666700,8940,8940,8940,8940,0
20231127,114900,40666700,8940,8940,8940,8940,0
20231127,114800,40666700,8940,8940,8940,8940,0
20231127,114700,40666700,8940,8940,8940,8940,0
20231127,114600,40666700,8940,8940,8940,8940,0
20231127,114500,40666700,8940,8940,8940,8940,0
20231127,114400,40666700,8940,8940,8940,8940,0
20231127,114300,40666700,8940,8940,8940,8940,0
20231127,114200,40666700,8940,8940,8940,8940,0
20231127,114100,40666700,8940,8940,8940,8940,1
20231127,114000,40657760,8900,8900,8900,8900,1
20231127,113900,40648860,8900,8890,8900,8890,59
20231127,113800,40124160,8890,8900,8900,8890,197
20231127,113700,38371860,8940,8940,8940,8940,0
20231127,113600,38371860,8940,8940,8940,8940,0
20231127,113500,38371860,8940,8940,8940,8940,71
20231127,113400,37737120,8940,8940,8940,8940,0
20231127,113300,37737120,8940,8940,8940,8940,0
20231127,113200,37737120,8940,8940,8940,8940,9
20231127,113100,37656660,8940,8940,8940,8940,0
20231127,113000,37656660,8940,8940,8940,8940,0
20231127,112900,37656660,8940,8940,8940,8940,1
20231127,112800,37647720,8900,8900,8900,8900,207
20231127,112700,35805420,8900,8900,8900,8900,0
20231127,112600,35805420,8900,8910,8910,8900,293
20231127,112500,33197660,8900,8930,8930,8900,400
20231127,112400,29630470,8930,8930,8930,8930,0
20231127,112300,29630470,8930,8930,8930,8930,0
20231127,112200,29630470,8930,8930,8930,8930,0
20231127,112100,29630470,8930,8930,8930,8930,0
20231127,112000,29630470,8930,8930,8930,8930,0
20231127,111900,29630470,8930,8930,8930,8930,0
20231127,111800,29630470,8930,8930,8930,8930,0
20231127,111700,29630470,8930,8930,8930,8930,0
20231127,111600,29630470,8930,8930,8930,8930,0
20231127,111500,29630470,8930,8930,8930,8930,1
20231127,111400,29621540,8920,8920,8920,8920,0
20231127,111300,29621540,8920,8920,8920,8920,0
20231127,111200,29621540,8920,8920,8920,8920,1
20231127,111100,29612620,8930,8930,8930,8930,0
20231127,111000,29612620,8930,8930,8930,8930,42
20231127,110900,29237560,8930,8930,8930,8930,0
20231127,110800,29237560,8930,8930,8930,8930,8
20231127,110700,29166120,8930,8930,8930,8930,12
20231127,110600,29058960,8930,8930,8930,8930,0
20231127,110500,29058960,8930,8930,8930,8930,3
20231127,110400,29032170,8930,8930,8930,8930,6
20231127,110300,28978590,8930,8930,8930,8930,51
20231127,110200,28523160,8940,8940,8940,8940,4
20231127,110100,28487400,8940,8940,8940,8940,7
20231127,110000,28424820,8940,8940,8940,8940,4
20231127,105900,28389060,8950,8950,8950,8950,10
20231127,105800,28299560,8950,8950,8950,8950,4
20231127,105700,28263760,8950,8950,8950,8950,1
20231127,105600,28254810,8940,8940,8940,8940,248
20231127,105500,26037690,8940,8940,8940,8940,8
20231127,105400,25966170,8940,8940,8940,8940,66
20231127,105300,25376130,8940,8940,8940,8940,1
20231127,105200,25367190,8940,8940,8940,8940,86
20231127,105100,24598350,8940,8940,8940,8940,31
20231127,105000,24321210,8940,8940,8940,8940,12
20231127,104900,24213930,8940,8940,8940,8940,2
20231127,104800,24196050,8940,8940,8940,8940,0
20231127,104700,24196050,8940,8940,8940,8940,10
20231127,104600,24106650,8940,8940,8940,8940,10
20231127,104500,24017250,8940,8940,8940,8940,10
20231127,104400,23927850,8930,8930,8930,8930,0
20231127,104300,23927850,8930,8930,8930,8930,64
20231127,104200,23356330,8930,8930,8930,8930,36
20231127,104100,23034850,8940,8940,8940,8940,71
20231127,104000,22400110,8950,8950,8950,8950,0
20231127,103900,22400110,8950,8950,8950,8950,1
20231127,103800,22391160,8950,8950,8950,8950,0
20231127,103700,22391160,8950,8950,8950,8950,0
20231127,103600,22391160,8950,8950,8950,8950,0
20231127,103500,22391160,8950,8950,8950,8950,0
20231127,103400,22391160,8950,8950,8950,8950,1
20231127,103300,22382210,8950,8950,8950,8950,34
20231127,103200,22077910,8950,8950,8950,8950,11
20231127,103100,21979460,8950,8950,8950,8950,1
20231127,103000,21970510,8950,8950,8950,8950,1
20231127,102900,21961560,8950,8950,8950,8950,70
20231127,102800,21335060,8950,8950,8950,8950,10
20231127,102700,21245560,8950,8950,8950,8950,1
20231127,102600,21236610,8940,8940,8940,8940,11
20231127,102500,21138270,8950,8950,8950,8950,0
20231127,102400,21138270,8950,8950,8950,8950,0
20231127,102300,21138270,8950,8950,8950,8950,0
20231127,102200,21138270,8950,8950,8950,8950,0
20231127,102100,21138270,8950,8950,8950,8950,0
20231127,102000,21138270,8950,8950,8950,8950,90
20231127,101900,20332770,8950,8950,8950,8950,15
20231127,101800,20198520,8950,8950,8950,8950,60
20231127,101700,19661520,8950,8950,8950,8950,100
20231127,101600,18766520,8950,8950,8950,8950,100
20231127,101500,17871520,8950,8950,8950,8950,50
20231127,101400,17424020,8900,8900,8900,8900,0
20231127,101300,17424020,8900,8900,8900,8900,0
20231127,101200,17424020,8900,8900,8900,8900,0
20231127,101100,17424020,8900,8900,8900,8900,0
20231127,101000,17424020,8900,8900,8900,8900,0
20231127,100900,17424020,8900,8930,8930,8900,261
20231127,100800,15096840,8940,8940,8940,8940,50
20231127,100700,14649840,8940,8940,8940,8940,0
20231127,100600,14649840,8940,8940,8940,8940,150
20231127,100500,13308840,8950,8950,8950,8950,10
20231127,100400,13219340,8950,8960,8960,8940,128
20231127,100300,12074030,8960,8960,8960,8960,0
20231127,100200,12074030,8960,8960,8960,8960,0
20231127,100100,12074030,8960,8960,8960,8960,70
20231127,100000,11446830,9070,9040,9070,9040,6
20231127,095900,11392560,8960,8960,8960,8960,0
20231127,095800,11392560,8960,8960,8960,8960,1
20231127,095700,11383600,8970,8970,8970,8970,0
20231127,095600,11383600,8970,8970,8970,8970,0
20231127,095500,11383600,8970,8970,8970,8970,0
20231127,095400,11383600,8970,8970,8970,8970,0
20231127,095300,11383600,8970,8970,8970,8970,0
20231127,095200,11383600,8970,8970,8970,8970,0
20231127,095100,11383600,8970,8970,8970,8970,13
20231127,095000,11266990,9070,9070,9070,9070,0
20231127,094900,11266990,9070,9070,9070,9070,0
20231127,094800,11266990,9070,9070,9070,9070,0
20231127,094700,11266990,9070,9070,9070,9070,0
20231127,094600,11266990,9070,9070,9070,9070,0
20231127,094500,11266990,9070,9070,9070,9070,0
20231127,094400,11266990,9070,9070,9070,9070,1
20231127,094300,11257920,9030,9030,9030,9030,0
20231127,094200,11257920,9030,9030,9030,9030,10
20231127,094100,11167620,9060,9060,9060,9060,0
20231127,094000,11167620,9060,9060,9060,9060,1
20231127,093900,11158560,9070,9070,9070,9070,1
20231127,093800,11149490,8970,8970,8970,8970,0
20231127,093700,11149490,8970,8980,8980,8970,200
20231127,093600,9355200,8990,8990,8990,8990,10
20231127,093500,9265300,8990,8990,8990,8990,12
20231127,093400,9157420,9070,9070,9070,9070,90
20231127,093300,8341120,9070,9070,9070,9070,11
20231127,093200,8241350,8980,8980,8980,8980,0
20231127,093100,8241350,8980,8980,8980,8980,0
20231127,093000,8241350,8980,8990,8990,8980,64
20231127,092900,7666620,8990,8990,8990,8990,126
20231127,092800,6533880,8990,8990,8990,8990,9
20231127,092700,6452970,8990,8990,8990,8990,0
20231127,092600,6452970,8990,8990,8990,8990,40
20231127,092500,6093370,8990,8990,8990,8990,46
20231127,092400,5679830,9000,9000,9000,9000,0
20231127,092300,5679830,9000,9000,9010,9000,188
20231127,092200,3987760,9000,9000,9000,9000,0
20231127,092100,3987760,9000,9000,9000,9000,1
20231127,092000,3978760,9010,9010,9010,9010,17
20231127,091900,3825590,9010,9070,9120,9010,37
20231127,091800,3491750,9010,9010,9010,9010,0
20231127,091700,3491750,9010,9010,9010,9010,0
20231127,091600,3491750,9010,9010,9010,9010,14
20231127,091500,3365610,9010,9010,9010,9010,93
20231127,091400,2527680,9010,9020,9020,9010,18
20231127,091300,2365470,9120,9010,9120,9010,3
20231127,091200,2338330,9010,9010,9010,9010,31
20231127,091100,2059020,9020,9020,9020,9020,11
20231127,091000,1959800,9030,9040,9040,9030,33
20231127,090900,1661610,9030,9030,9030,9030,31
20231127,090800,1381680,9090,9090,9090,9090,148
20231127,090700,36360,9090,9090,9090,9090,0
20231127,090600,36360,9090,9090,9090,9090,0
20231127,090500,36360,9090,9090,9090,9090,1
20231127,090400,27270,9090,9090,9090,9090,0
20231127,090300,27270,9090,9090,9090,9090,0
20231127,090200,27270,9090,9090,9090,9090,0
20231127,090100,27270,9090,9090,9090,9090,0
20231127,090000,27270,9090,9090,9090,9090,3