KissMeData/393210/min/candle-20241127.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241127,214100,686885510,5290,5290,5290,5290,1574
20241127,214000,686885510,5290,5290,5290,5290,0
20241127,213900,686885510,5290,5290,5290,5290,0
20241127,213800,686885510,5290,5290,5290,5290,0
20241127,213700,686885510,5290,5290,5290,5290,0
20241127,213600,686885510,5290,5290,5290,5290,0
20241127,213500,686885510,5290,5290,5290,5290,0
20241127,213400,686885510,5290,5290,5290,5290,0
20241127,213300,686885510,5290,5290,5290,5290,0
20241127,213200,686885510,5290,5290,5290,5290,0
20241127,213100,686885510,5290,5290,5290,5290,0
20241127,213000,686885510,5290,5290,5290,5290,0
20241127,212900,686885510,5290,5290,5290,5290,0
20241127,212800,686885510,5290,5290,5290,5290,0
20241127,212700,686885510,5290,5290,5290,5290,0
20241127,212600,686885510,5290,5290,5290,5290,0
20241127,212500,686885510,5290,5290,5290,5290,0
20241127,212400,686885510,5290,5290,5290,5290,0
20241127,212300,686885510,5290,5290,5290,5290,0
20241127,212200,686885510,5290,5290,5290,5290,0
20241127,212100,686885510,5290,5290,5290,5290,0
20241127,212000,686885510,5290,5290,5290,5290,0
20241127,211900,686885510,5290,5290,5290,5290,0
20241127,211800,686885510,5290,5290,5290,5290,0
20241127,211700,686885510,5290,5290,5290,5290,0
20241127,211600,686885510,5290,5290,5290,5290,0
20241127,211500,686885510,5290,5290,5290,5290,0
20241127,211400,686885510,5290,5290,5290,5290,0
20241127,211300,686885510,5290,5290,5290,5290,0
20241127,211200,686885510,5290,5290,5290,5290,0
20241127,211100,686885510,5290,5290,5290,5290,1574
20241127,211000,686885510,5290,5290,5290,5290,0
20241127,210900,686885510,5290,5290,5290,5290,0
20241127,210800,686885510,5290,5290,5290,5290,0
20241127,210700,686885510,5290,5290,5290,5290,0
20241127,210600,686885510,5290,5290,5290,5290,0
20241127,210500,686885510,5290,5290,5290,5290,0
20241127,210400,686885510,5290,5290,5290,5290,0
20241127,210300,686885510,5290,5290,5290,5290,0
20241127,210200,686885510,5290,5290,5290,5290,0
20241127,210100,686885510,5290,5290,5290,5290,0
20241127,210000,686885510,5290,5290,5290,5290,0
20241127,205900,686885510,5290,5290,5290,5290,0
20241127,205800,686885510,5290,5290,5290,5290,0
20241127,205700,686885510,5290,5290,5290,5290,0
20241127,205600,686885510,5290,5290,5290,5290,0
20241127,205500,686885510,5290,5290,5290,5290,0
20241127,205400,686885510,5290,5290,5290,5290,0
20241127,205300,686885510,5290,5290,5290,5290,0
20241127,205200,686885510,5290,5290,5290,5290,0
20241127,205100,686885510,5290,5290,5290,5290,0
20241127,205000,686885510,5290,5290,5290,5290,0
20241127,204900,686885510,5290,5290,5290,5290,0
20241127,204800,686885510,5290,5290,5290,5290,0
20241127,204700,686885510,5290,5290,5290,5290,0
20241127,204600,686885510,5290,5290,5290,5290,0
20241127,204500,686885510,5290,5290,5290,5290,0
20241127,204400,686885510,5290,5290,5290,5290,0
20241127,204300,686885510,5290,5290,5290,5290,0
20241127,204200,686885510,5290,5290,5290,5290,0
20241127,204100,686885510,5290,5290,5290,5290,1574
20241127,204000,686885510,5290,5290,5290,5290,0
20241127,203900,686885510,5290,5290,5290,5290,0
20241127,203800,686885510,5290,5290,5290,5290,0
20241127,203700,686885510,5290,5290,5290,5290,0
20241127,203600,686885510,5290,5290,5290,5290,0
20241127,203500,686885510,5290,5290,5290,5290,0
20241127,203400,686885510,5290,5290,5290,5290,0
20241127,203300,686885510,5290,5290,5290,5290,0
20241127,203200,686885510,5290,5290,5290,5290,0
20241127,203100,686885510,5290,5290,5290,5290,0
20241127,203000,686885510,5290,5290,5290,5290,0
20241127,202900,686885510,5290,5290,5290,5290,0
20241127,202800,686885510,5290,5290,5290,5290,0
20241127,202700,686885510,5290,5290,5290,5290,0
20241127,202600,686885510,5290,5290,5290,5290,0
20241127,202500,686885510,5290,5290,5290,5290,0
20241127,202400,686885510,5290,5290,5290,5290,0
20241127,202300,686885510,5290,5290,5290,5290,0
20241127,202200,686885510,5290,5290,5290,5290,0
20241127,202100,686885510,5290,5290,5290,5290,0
20241127,202000,686885510,5290,5290,5290,5290,0
20241127,201900,686885510,5290,5290,5290,5290,0
20241127,201800,686885510,5290,5290,5290,5290,0
20241127,201700,686885510,5290,5290,5290,5290,0
20241127,201600,686885510,5290,5290,5290,5290,0
20241127,201500,686885510,5290,5290,5290,5290,0
20241127,201400,686885510,5290,5290,5290,5290,0
20241127,201300,686885510,5290,5290,5290,5290,0
20241127,201200,686885510,5290,5290,5290,5290,0
20241127,201100,686885510,5290,5290,5290,5290,1574
20241127,201000,686885510,5290,5290,5290,5290,0
20241127,200900,686885510,5290,5290,5290,5290,0
20241127,200800,686885510,5290,5290,5290,5290,0
20241127,200700,686885510,5290,5290,5290,5290,0
20241127,200600,686885510,5290,5290,5290,5290,0
20241127,200500,686885510,5290,5290,5290,5290,0
20241127,200400,686885510,5290,5290,5290,5290,0
20241127,200300,686885510,5290,5290,5290,5290,0
20241127,200200,686885510,5290,5290,5290,5290,0
20241127,200100,686885510,5290,5290,5290,5290,0
20241127,200000,686885510,5290,5290,5290,5290,0
20241127,195900,686885510,5290,5290,5290,5290,0
20241127,195800,686885510,5290,5290,5290,5290,0
20241127,195700,686885510,5290,5290,5290,5290,0
20241127,195600,686885510,5290,5290,5290,5290,0
20241127,195500,686885510,5290,5290,5290,5290,0
20241127,195400,686885510,5290,5290,5290,5290,0
20241127,195300,686885510,5290,5290,5290,5290,0
20241127,195200,686885510,5290,5290,5290,5290,0
20241127,195100,686885510,5290,5290,5290,5290,0
20241127,195000,686885510,5290,5290,5290,5290,0
20241127,194900,686885510,5290,5290,5290,5290,0
20241127,194800,686885510,5290,5290,5290,5290,0
20241127,194700,686885510,5290,5290,5290,5290,0
20241127,194600,686885510,5290,5290,5290,5290,0
20241127,194500,686885510,5290,5290,5290,5290,0
20241127,194400,686885510,5290,5290,5290,5290,0
20241127,194300,686885510,5290,5290,5290,5290,0
20241127,194200,686885510,5290,5290,5290,5290,0
20241127,194100,686885510,5290,5290,5290,5290,1574
20241127,194000,686885510,5290,5290,5290,5290,0
20241127,193900,686885510,5290,5290,5290,5290,0
20241127,193800,686885510,5290,5290,5290,5290,0
20241127,193700,686885510,5290,5290,5290,5290,0
20241127,193600,686885510,5290,5290,5290,5290,0
20241127,193500,686885510,5290,5290,5290,5290,0
20241127,193400,686885510,5290,5290,5290,5290,0
20241127,193300,686885510,5290,5290,5290,5290,0
20241127,193200,686885510,5290,5290,5290,5290,0
20241127,193100,686885510,5290,5290,5290,5290,0
20241127,193000,686885510,5290,5290,5290,5290,0
20241127,192900,686885510,5290,5290,5290,5290,0
20241127,192800,686885510,5290,5290,5290,5290,0
20241127,192700,686885510,5290,5290,5290,5290,0
20241127,192600,686885510,5290,5290,5290,5290,0
20241127,192500,686885510,5290,5290,5290,5290,0
20241127,192400,686885510,5290,5290,5290,5290,0
20241127,192300,686885510,5290,5290,5290,5290,0
20241127,192200,686885510,5290,5290,5290,5290,0
20241127,192100,686885510,5290,5290,5290,5290,0
20241127,192000,686885510,5290,5290,5290,5290,0
20241127,191900,686885510,5290,5290,5290,5290,0
20241127,191800,686885510,5290,5290,5290,5290,0
20241127,191700,686885510,5290,5290,5290,5290,0
20241127,191600,686885510,5290,5290,5290,5290,0
20241127,191500,686885510,5290,5290,5290,5290,0
20241127,191400,686885510,5290,5290,5290,5290,0
20241127,191300,686885510,5290,5290,5290,5290,0
20241127,191200,686885510,5290,5290,5290,5290,0
20241127,191100,686885510,5290,5290,5290,5290,1574
20241127,191000,686885510,5290,5290,5290,5290,0
20241127,190900,686885510,5290,5290,5290,5290,0
20241127,190800,686885510,5290,5290,5290,5290,0
20241127,190700,686885510,5290,5290,5290,5290,0
20241127,190600,686885510,5290,5290,5290,5290,0
20241127,190500,686885510,5290,5290,5290,5290,0
20241127,190400,686885510,5290,5290,5290,5290,0
20241127,190300,686885510,5290,5290,5290,5290,0
20241127,190200,686885510,5290,5290,5290,5290,0
20241127,190100,686885510,5290,5290,5290,5290,0
20241127,190000,686885510,5290,5290,5290,5290,0
20241127,185900,686885510,5290,5290,5290,5290,0
20241127,185800,686885510,5290,5290,5290,5290,0
20241127,185700,686885510,5290,5290,5290,5290,0
20241127,185600,686885510,5290,5290,5290,5290,0
20241127,185500,686885510,5290,5290,5290,5290,0
20241127,185400,686885510,5290,5290,5290,5290,0
20241127,185300,686885510,5290,5290,5290,5290,0
20241127,185200,686885510,5290,5290,5290,5290,0
20241127,185100,686885510,5290,5290,5290,5290,0
20241127,185000,686885510,5290,5290,5290,5290,0
20241127,184900,686885510,5290,5290,5290,5290,0
20241127,184800,686885510,5290,5290,5290,5290,0
20241127,184700,686885510,5290,5290,5290,5290,0
20241127,184600,686885510,5290,5290,5290,5290,0
20241127,184500,686885510,5290,5290,5290,5290,0
20241127,184400,686885510,5290,5290,5290,5290,0
20241127,184300,686885510,5290,5290,5290,5290,0
20241127,184200,686885510,5290,5290,5290,5290,0
20241127,184100,686885510,5290,5290,5290,5290,1574
20241127,184000,686885510,5290,5290,5290,5290,0
20241127,183900,686885510,5290,5290,5290,5290,0
20241127,183800,686885510,5290,5290,5290,5290,0
20241127,183700,686885510,5290,5290,5290,5290,0
20241127,183600,686885510,5290,5290,5290,5290,0
20241127,183500,686885510,5290,5290,5290,5290,0
20241127,183400,686885510,5290,5290,5290,5290,0
20241127,183300,686885510,5290,5290,5290,5290,0
20241127,183200,686885510,5290,5290,5290,5290,0
20241127,183100,686885510,5290,5290,5290,5290,0
20241127,183000,686885510,5290,5290,5290,5290,0
20241127,182900,686885510,5290,5290,5290,5290,0
20241127,182800,686885510,5290,5290,5290,5290,0
20241127,182700,686885510,5290,5290,5290,5290,0
20241127,182600,686885510,5290,5290,5290,5290,0
20241127,182500,686885510,5290,5290,5290,5290,0
20241127,182400,686885510,5290,5290,5290,5290,0
20241127,182300,686885510,5290,5290,5290,5290,0
20241127,182200,686885510,5290,5290,5290,5290,0
20241127,182100,686885510,5290,5290,5290,5290,0
20241127,182000,686885510,5290,5290,5290,5290,0
20241127,181900,686885510,5290,5290,5290,5290,0
20241127,181800,686885510,5290,5290,5290,5290,0
20241127,181700,686885510,5290,5290,5290,5290,0
20241127,181600,686885510,5290,5290,5290,5290,0
20241127,181500,686885510,5290,5290,5290,5290,0
20241127,181400,686885510,5290,5290,5290,5290,0
20241127,181300,686885510,5290,5290,5290,5290,0
20241127,181200,686885510,5290,5290,5290,5290,0
20241127,181100,686885510,5290,5290,5290,5290,1574
20241127,181000,686885510,5290,5290,5290,5290,0
20241127,180900,686885510,5290,5290,5290,5290,0
20241127,180800,686885510,5290,5290,5290,5290,0
20241127,180700,686885510,5290,5290,5290,5290,0
20241127,180600,686885510,5290,5290,5290,5290,0
20241127,180500,686885510,5290,5290,5290,5290,0
20241127,180400,686885510,5290,5290,5290,5290,0
20241127,180300,686885510,5290,5290,5290,5290,0
20241127,180200,686885510,5290,5290,5290,5290,0
20241127,180100,686885510,5290,5290,5290,5290,0
20241127,180000,686885510,5290,5290,5290,5290,0
20241127,175900,686885510,5290,5290,5290,5290,0
20241127,175800,686885510,5290,5290,5290,5290,0
20241127,175700,686885510,5290,5290,5290,5290,0
20241127,175600,686885510,5290,5290,5290,5290,0
20241127,175500,686885510,5290,5290,5290,5290,0
20241127,175400,686885510,5290,5290,5290,5290,0
20241127,175300,686885510,5290,5290,5290,5290,0
20241127,175200,686885510,5290,5290,5290,5290,0
20241127,175100,686885510,5290,5290,5290,5290,0
20241127,175000,686885510,5290,5290,5290,5290,0
20241127,174900,686885510,5290,5290,5290,5290,0
20241127,174800,686885510,5290,5290,5290,5290,0
20241127,174700,686885510,5290,5290,5290,5290,0
20241127,174600,686885510,5290,5290,5290,5290,0
20241127,174500,686885510,5290,5290,5290,5290,0
20241127,174400,686885510,5290,5290,5290,5290,0
20241127,174300,686885510,5290,5290,5290,5290,0
20241127,174200,686885510,5290,5290,5290,5290,0
20241127,174100,686885510,5290,5290,5290,5290,1574
20241127,174000,686885510,5290,5290,5290,5290,0
20241127,173900,686885510,5290,5290,5290,5290,0
20241127,173800,686885510,5290,5290,5290,5290,0
20241127,173700,686885510,5290,5290,5290,5290,0
20241127,173600,686885510,5290,5290,5290,5290,0
20241127,173500,686885510,5290,5290,5290,5290,0
20241127,173400,686885510,5290,5290,5290,5290,0
20241127,173300,686885510,5290,5290,5290,5290,0
20241127,173200,686885510,5290,5290,5290,5290,0
20241127,173100,686885510,5290,5290,5290,5290,0
20241127,173000,686885510,5290,5290,5290,5290,0
20241127,172900,686885510,5290,5290,5290,5290,0
20241127,172800,686885510,5290,5290,5290,5290,0
20241127,172700,686885510,5290,5290,5290,5290,0
20241127,172600,686885510,5290,5290,5290,5290,0
20241127,172500,686885510,5290,5290,5290,5290,0
20241127,172400,686885510,5290,5290,5290,5290,0
20241127,172300,686885510,5290,5290,5290,5290,0
20241127,172200,686885510,5290,5290,5290,5290,0
20241127,172100,686885510,5290,5290,5290,5290,0
20241127,172000,686885510,5290,5290,5290,5290,0
20241127,171900,686885510,5290,5290,5290,5290,0
20241127,171800,686885510,5290,5290,5290,5290,0
20241127,171700,686885510,5290,5290,5290,5290,0
20241127,171600,686885510,5290,5290,5290,5290,0
20241127,171500,686885510,5290,5290,5290,5290,0
20241127,171400,686885510,5290,5290,5290,5290,0
20241127,171300,686885510,5290,5290,5290,5290,0
20241127,171200,686885510,5290,5290,5290,5290,0
20241127,171100,686885510,5290,5290,5290,5290,1574
20241127,171000,686885510,5290,5290,5290,5290,0
20241127,170900,686885510,5290,5290,5290,5290,0
20241127,170800,686885510,5290,5290,5290,5290,0
20241127,170700,686885510,5290,5290,5290,5290,0
20241127,170600,686885510,5290,5290,5290,5290,0
20241127,170500,686885510,5290,5290,5290,5290,0
20241127,170400,686885510,5290,5290,5290,5290,0
20241127,170300,686885510,5290,5290,5290,5290,0
20241127,170200,686885510,5290,5290,5290,5290,0
20241127,170100,686885510,5290,5290,5290,5290,0
20241127,170000,686885510,5290,5290,5290,5290,0
20241127,165900,686885510,5290,5290,5290,5290,0
20241127,165800,686885510,5290,5290,5290,5290,0
20241127,165700,686885510,5290,5290,5290,5290,0
20241127,165600,686885510,5290,5290,5290,5290,0
20241127,165500,686885510,5290,5290,5290,5290,0
20241127,165400,686885510,5290,5290,5290,5290,0
20241127,165300,686885510,5290,5290,5290,5290,0
20241127,165200,686885510,5290,5290,5290,5290,0
20241127,165100,686885510,5290,5290,5290,5290,0
20241127,165000,686885510,5290,5290,5290,5290,0
20241127,164900,686885510,5290,5290,5290,5290,0
20241127,164800,686885510,5290,5290,5290,5290,0
20241127,164700,686885510,5290,5290,5290,5290,0
20241127,164600,686885510,5290,5290,5290,5290,0
20241127,164500,686885510,5290,5290,5290,5290,0
20241127,164400,686885510,5290,5290,5290,5290,0
20241127,164300,686885510,5290,5290,5290,5290,0
20241127,164200,686885510,5290,5290,5290,5290,0
20241127,164100,686885510,5290,5290,5290,5290,1574
20241127,164000,686885510,5290,5290,5290,5290,0
20241127,163900,686885510,5290,5290,5290,5290,0
20241127,163800,686885510,5290,5290,5290,5290,0
20241127,163700,686885510,5290,5290,5290,5290,0
20241127,163600,686885510,5290,5290,5290,5290,0
20241127,163500,686885510,5290,5290,5290,5290,0
20241127,163400,686885510,5290,5290,5290,5290,0
20241127,163300,686885510,5290,5290,5290,5290,0
20241127,163200,686885510,5290,5290,5290,5290,0
20241127,163100,686885510,5290,5290,5290,5290,0
20241127,163000,686885510,5290,5290,5290,5290,0
20241127,162900,686885510,5290,5290,5290,5290,0
20241127,162800,686885510,5290,5290,5290,5290,0
20241127,162700,686885510,5290,5290,5290,5290,0
20241127,162600,686885510,5290,5290,5290,5290,0
20241127,162500,686885510,5290,5290,5290,5290,0
20241127,162400,686885510,5290,5290,5290,5290,0
20241127,162300,686885510,5290,5290,5290,5290,0
20241127,162200,686885510,5290,5290,5290,5290,0
20241127,162100,686885510,5290,5290,5290,5290,0
20241127,162000,686885510,5290,5290,5290,5290,0
20241127,161900,686885510,5290,5290,5290,5290,0
20241127,161800,686885510,5290,5290,5290,5290,0
20241127,161700,686885510,5290,5290,5290,5290,0
20241127,161600,686885510,5290,5290,5290,5290,0
20241127,161500,686885510,5290,5290,5290,5290,0
20241127,161400,686885510,5290,5290,5290,5290,0
20241127,161300,686885510,5290,5290,5290,5290,0
20241127,161200,686885510,5290,5290,5290,5290,0
20241127,161100,686885510,5290,5290,5290,5290,1574
20241127,161000,686885510,5290,5290,5290,5290,0
20241127,160900,686885510,5290,5290,5290,5290,0
20241127,160800,686885510,5290,5290,5290,5290,0
20241127,160700,686885510,5290,5290,5290,5290,0
20241127,160600,686885510,5290,5290,5290,5290,0
20241127,160500,686885510,5290,5290,5290,5290,0
20241127,160400,686885510,5290,5290,5290,5290,0
20241127,160300,686885510,5290,5290,5290,5290,0
20241127,160200,686885510,5290,5290,5290,5290,0
20241127,160100,686885510,5290,5290,5290,5290,0
20241127,160000,686885510,5290,5290,5290,5290,0
20241127,155900,686885510,5290,5290,5290,5290,0
20241127,155800,686885510,5290,5290,5290,5290,0
20241127,155700,686885510,5290,5290,5290,5290,0
20241127,155600,686885510,5290,5290,5290,5290,0
20241127,155500,686885510,5290,5290,5290,5290,0
20241127,155400,686885510,5290,5290,5290,5290,0
20241127,155300,686885510,5290,5290,5290,5290,0
20241127,155200,686885510,5290,5290,5290,5290,0
20241127,155100,686885510,5290,5290,5290,5290,0
20241127,155000,686885510,5290,5290,5290,5290,0
20241127,154900,686885510,5290,5290,5290,5290,0
20241127,154800,686885510,5290,5290,5290,5290,0
20241127,154700,686885510,5290,5290,5290,5290,0
20241127,154600,686885510,5290,5290,5290,5290,0
20241127,154500,686885510,5290,5290,5290,5290,0
20241127,154400,686885510,5290,5290,5290,5290,0
20241127,154300,686885510,5290,5290,5290,5290,0
20241127,154200,686885510,5290,5290,5290,5290,0
20241127,154100,686885510,5290,5290,5290,5290,1574
20241127,154000,686885510,5290,5290,5290,5290,0
20241127,153900,686885510,5290,5290,5290,5290,0
20241127,153800,686885510,5290,5290,5290,5290,0
20241127,153700,686885510,5290,5290,5290,5290,0
20241127,153600,686885510,5290,5290,5290,5290,0
20241127,153500,686885510,5290,5290,5290,5290,0
20241127,153400,686885510,5290,5290,5290,5290,0
20241127,153300,686885510,5290,5290,5290,5290,0
20241127,153200,686885510,5290,5290,5290,5290,0
20241127,153100,686885510,5290,5290,5290,5290,0
20241127,153000,686885510,5290,5290,5290,5290,1574
20241127,152900,678559050,5280,5280,5280,5280,0
20241127,152800,678559050,5280,5280,5280,5280,0
20241127,152700,678559050,5280,5280,5280,5280,0
20241127,152600,678559050,5280,5280,5280,5280,0
20241127,152500,678559050,5280,5280,5280,5280,0
20241127,152400,678559050,5280,5280,5280,5280,0
20241127,152300,678559050,5280,5280,5280,5280,0
20241127,152200,678559050,5280,5280,5280,5280,0
20241127,152100,678559050,5280,5280,5280,5280,0
20241127,152000,678559050,5280,5280,5280,5280,0
20241127,151900,678559050,5280,5310,5310,5280,57
20241127,151800,678256440,5290,5310,5310,5290,1237
20241127,151700,671707970,5310,5310,5310,5310,100
20241127,151600,671176970,5310,5310,5310,5310,39
20241127,151500,670969880,5310,5310,5310,5310,0
20241127,151400,670969880,5310,5320,5320,5310,68
20241127,151300,670608320,5280,5300,5300,5280,567
20241127,151200,667604200,5300,5290,5300,5290,1012
20241127,151100,662243830,5290,5290,5290,5290,0
20241127,151000,662243830,5290,5290,5290,5290,300
20241127,150900,660656830,5280,5280,5280,5280,258
20241127,150800,659294590,5280,5280,5280,5280,42
20241127,150700,659072830,5290,5290,5290,5290,177
20241127,150600,658136500,5290,5290,5290,5290,214
20241127,150500,657004440,5270,5270,5270,5270,400
20241127,150400,654896440,5270,5280,5280,5270,377
20241127,150300,652909640,5290,5290,5290,5290,10
20241127,150200,652856740,5270,5270,5270,5270,0
20241127,150100,652856740,5270,5270,5270,5270,0
20241127,150000,652856740,5270,5300,5300,5270,10272
20241127,145900,598715140,5270,5270,5270,5270,4388
20241127,145800,575590380,5270,5280,5280,5270,500
20241127,145700,572952100,5300,5300,5300,5300,0
20241127,145600,572952100,5300,5300,5300,5300,0
20241127,145500,572952100,5300,5300,5300,5300,28
20241127,145400,572803700,5280,5280,5280,5280,1658
20241127,145300,564049460,5280,5290,5290,5280,201
20241127,145200,562986180,5300,5300,5300,5300,414
20241127,145100,560791980,5320,5320,5320,5320,230
20241127,145000,559568380,5300,5300,5300,5300,0
20241127,144900,559568380,5300,5300,5300,5300,500
20241127,144800,556918380,5300,5300,5300,5300,1
20241127,144700,556913080,5300,5300,5300,5300,200
20241127,144600,555853080,5300,5300,5300,5300,50
20241127,144500,555588080,5310,5310,5310,5310,0
20241127,144400,555588080,5310,5300,5310,5300,155
20241127,144300,554765090,5300,5300,5300,5300,100
20241127,144200,554235090,5280,5280,5280,5280,0
20241127,144100,554235090,5280,5280,5280,5280,0
20241127,144000,554235090,5280,5280,5280,5280,0
20241127,143900,554235090,5280,5280,5280,5280,1
20241127,143800,554229810,5300,5300,5300,5300,1
20241127,143700,554224510,5280,5280,5280,5280,99
20241127,143600,553701790,5300,5300,5300,5300,40
20241127,143500,553489790,5300,5300,5300,5300,0
20241127,143400,553489790,5300,5300,5300,5300,0
20241127,143300,553489790,5300,5300,5300,5300,900
20241127,143200,548719790,5290,5290,5290,5290,780
20241127,143100,544593590,5280,5280,5280,5280,20
20241127,143000,544487990,5320,5320,5320,5320,0
20241127,142900,544487990,5320,5320,5320,5320,100
20241127,142800,543955990,5310,5310,5310,5310,601
20241127,142700,540764680,5270,5280,5280,5270,90
20241127,142600,540290140,5270,5270,5270,5270,0
20241127,142500,540290140,5270,5280,5280,5270,1461
20241127,142400,532587320,5280,5280,5280,5280,0
20241127,142300,532587320,5280,5280,5280,5280,67
20241127,142200,532233560,5290,5300,5300,5290,1613
20241127,142100,523686710,5320,5300,5320,5300,5038
20241127,142000,496984930,5300,5320,5320,5300,754
20241127,141900,492974170,5320,5320,5320,5320,0
20241127,141800,492974170,5320,5320,5320,5300,95
20241127,141700,492469290,5320,5320,5320,5320,0
20241127,141600,492469290,5320,5320,5320,5320,0
20241127,141500,492469290,5320,5320,5320,5320,10
20241127,141400,492416090,5300,5310,5310,5300,344
20241127,141300,490591890,5310,5320,5320,5310,1576
20241127,141200,482220390,5320,5320,5320,5320,10
20241127,141100,482167190,5320,5320,5320,5320,200
20241127,141000,481103190,5310,5320,5320,5310,938
20241127,140900,476114910,5310,5320,5320,5310,101
20241127,140800,475578590,5320,5320,5320,5320,715
20241127,140700,471774790,5330,5330,5330,5330,101
20241127,140600,471236460,5330,5330,5330,5330,211
20241127,140500,470111830,5330,5330,5330,5330,1495
20241127,140400,462143480,5330,5330,5330,5330,200
20241127,140300,461077480,5300,5300,5300,5300,0
20241127,140200,461077480,5300,5300,5300,5300,0
20241127,140100,461077480,5300,5300,5300,5300,0
20241127,140000,461077480,5300,5310,5310,5300,7940
20241127,135900,418990480,5340,5340,5340,5340,3
20241127,135800,418974460,5340,5340,5340,5340,1
20241127,135700,418969120,5310,5310,5310,5310,0
20241127,135600,418969120,5310,5310,5310,5310,20
20241127,135500,418862920,5300,5300,5300,5300,0
20241127,135400,418862920,5300,5320,5320,5290,8106
20241127,135300,375839090,5310,5310,5310,5300,450
20241127,135200,373451490,5320,5320,5320,5320,167
20241127,135100,372563050,5310,5310,5310,5310,33
20241127,135000,372387820,5320,5320,5320,5320,10
20241127,134900,372334620,5320,5290,5320,5290,1135
20241127,134800,366319920,5280,5310,5310,5280,795
20241127,134700,362109250,5290,5290,5290,5290,31
20241127,134600,361945260,5320,5300,5320,5300,124
20241127,134500,361286980,5300,5300,5300,5300,3
20241127,134400,361271080,5300,5300,5300,5300,0
20241127,134300,361271080,5300,5320,5320,5300,789
20241127,134200,357082420,5310,5350,5350,5310,1809
20241127,134100,347457250,5320,5350,5350,5320,362
20241127,134000,345521330,5350,5350,5350,5330,23
20241127,133900,345398640,5320,5330,5330,5320,53
20241127,133800,345116410,5350,5330,5360,5320,553
20241127,133700,342155170,5330,5330,5350,5330,1352
20241127,133600,334932590,5320,5300,5320,5300,3048
20241127,133500,318748650,5280,5260,5280,5260,864
20241127,133400,314187250,5280,5280,5280,5280,13
20241127,133300,314118610,5260,5290,5300,5260,247
20241127,133200,312810350,5290,5290,5290,5290,26
20241127,133100,312672810,5290,5290,5290,5290,1
20241127,133000,312667520,5270,5270,5270,5270,42
20241127,132900,312446180,5280,5280,5280,5280,0
20241127,132800,312446180,5280,5280,5280,5280,410
20241127,132700,310281380,5280,5280,5280,5280,0
20241127,132600,310281380,5280,5280,5280,5280,56
20241127,132500,309985700,5240,5240,5240,5240,0
20241127,132400,309985700,5240,5260,5260,5240,1644
20241127,132300,301366010,5260,5260,5260,5260,5
20241127,132200,301339710,5280,5280,5280,5280,0
20241127,132100,301339710,5280,5280,5280,5280,0
20241127,132000,301339710,5280,5270,5280,5260,106
20241127,131900,300781130,5260,5260,5260,5260,0
20241127,131800,300781130,5260,5260,5260,5260,0
20241127,131700,300781130,5260,5260,5260,5260,0
20241127,131600,300781130,5260,5270,5270,5260,17
20241127,131500,300691640,5280,5280,5280,5280,2
20241127,131400,300681080,5280,5280,5280,5280,0
20241127,131300,300681080,5280,5280,5280,5280,0
20241127,131200,300681080,5280,5280,5280,5280,0
20241127,131100,300681080,5280,5280,5280,5280,0
20241127,131000,300681080,5280,5280,5280,5280,1
20241127,130900,300675800,5260,5260,5260,5260,0
20241127,130800,300675800,5260,5270,5270,5260,2081
20241127,130700,289710980,5280,5280,5280,5280,401
20241127,130600,287593700,5290,5290,5290,5290,227
20241127,130500,286392870,5290,5290,5290,5290,0
20241127,130400,286392870,5290,5290,5290,5290,0
20241127,130300,286392870,5290,5290,5290,5290,98
20241127,130200,285874450,5300,5300,5300,5300,0
20241127,130100,285874450,5300,5300,5300,5300,175
20241127,130000,284946950,5300,5310,5310,5300,30
20241127,125900,284787910,5310,5310,5310,5310,0
20241127,125800,284787910,5310,5290,5310,5290,2
20241127,125700,284777310,5310,5310,5310,5310,208
20241127,125600,283672830,5300,5310,5310,5300,920
20241127,125500,278787900,5300,5310,5310,5300,81
20241127,125400,278358520,5310,5300,5310,5300,39
20241127,125300,278151810,5300,5290,5300,5290,843
20241127,125200,273690240,5290,5270,5290,5270,77
20241127,125100,273284430,5290,5290,5290,5290,0
20241127,125000,273284430,5290,5280,5290,5280,2
20241127,124900,273273860,5280,5280,5280,5280,0
20241127,124800,273273860,5280,5280,5280,5280,536
20241127,124700,270443780,5280,5280,5280,5280,0
20241127,124600,270443780,5280,5280,5280,5280,0
20241127,124500,270443780,5280,5280,5280,5280,0
20241127,124400,270443780,5280,5270,5280,5270,344
20241127,124300,268627890,5280,5270,5280,5270,380
20241127,124200,266625280,5260,5260,5260,5260,0
20241127,124100,266625280,5260,5260,5260,5260,381
20241127,124000,264621220,5250,5250,5250,5250,0
20241127,123900,264621220,5250,5250,5250,5250,0
20241127,123800,264621220,5250,5250,5250,5250,10
20241127,123700,264568720,5250,5250,5250,5250,246
20241127,123600,263277220,5270,5270,5270,5270,0
20241127,123500,263277220,5270,5260,5270,5230,42
20241127,123400,263055950,5260,5260,5260,5260,0
20241127,123300,263055950,5260,5260,5260,5260,0
20241127,123200,263055950,5260,5260,5260,5260,0
20241127,123100,263055950,5260,5260,5260,5260,0
20241127,123000,263055950,5260,5260,5260,5260,0
20241127,122900,263055950,5260,5260,5260,5260,2000
20241127,122800,252535950,5260,5260,5260,5260,0
20241127,122700,252535950,5260,5220,5260,5220,24
20241127,122600,252410630,5220,5220,5220,5220,1
20241127,122500,252405410,5220,5240,5260,5220,136
20241127,122400,251692940,5230,5230,5230,5230,0
20241127,122300,251692940,5230,5230,5230,5230,1
20241127,122200,251687710,5230,5230,5230,5230,0
20241127,122100,251687710,5230,5230,5230,5230,0
20241127,122000,251687710,5230,5230,5230,5230,0
20241127,121900,251687710,5230,5230,5230,5230,200
20241127,121800,250641710,5240,5240,5240,5240,0
20241127,121700,250641710,5240,5240,5240,5240,83
20241127,121600,250206790,5270,5270,5270,5270,1
20241127,121500,250201520,5250,5270,5270,5250,46
20241127,121400,249959620,5270,5270,5270,5270,0
20241127,121300,249959620,5270,5250,5270,5250,1347
20241127,121200,242861830,5270,5270,5270,5270,0
20241127,121100,242861830,5270,5270,5270,5270,3
20241127,121000,242846020,5250,5250,5250,5250,10
20241127,120900,242793520,5240,5240,5240,5240,126
20241127,120800,242133280,5250,5250,5250,5250,0
20241127,120700,242133280,5250,5250,5250,5250,57
20241127,120600,241834030,5250,5250,5250,5250,191
20241127,120500,240831280,5250,5250,5250,5250,0
20241127,120400,240831280,5250,5250,5250,5250,65
20241127,120300,240490030,5250,5250,5250,5250,4
20241127,120200,240469030,5240,5240,5240,5240,0
20241127,120100,240469030,5240,5250,5250,5240,100
20241127,120000,239944620,5240,5240,5240,5240,0
20241127,115900,239944620,5240,5240,5240,5240,0
20241127,115800,239944620,5240,5240,5240,5240,3
20241127,115700,239928900,5240,5240,5240,5240,0
20241127,115600,239928900,5240,5240,5240,5240,0
20241127,115500,239928900,5240,5240,5240,5240,0
20241127,115400,239928900,5240,5240,5240,5240,0
20241127,115300,239928900,5240,5250,5250,5240,200
20241127,115200,238880430,5260,5260,5260,5260,0
20241127,115100,238880430,5260,5260,5260,5260,0
20241127,115000,238880430,5260,5260,5260,5260,0
20241127,114900,238880430,5260,5260,5260,5260,0
20241127,114800,238880430,5260,5260,5260,5260,0
20241127,114700,238880430,5260,5260,5260,5260,3
20241127,114600,238864650,5280,5280,5280,5280,1
20241127,114500,238859370,5240,5240,5240,5240,0
20241127,114400,238859370,5240,5240,5240,5240,0
20241127,114300,238859370,5240,5240,5240,5240,0
20241127,114200,238859370,5240,5240,5240,5240,0
20241127,114100,238859370,5240,5240,5240,5240,0
20241127,114000,238859370,5240,5240,5240,5240,0
20241127,113900,238859370,5240,5240,5240,5240,20
20241127,113800,238754570,5240,5240,5240,5240,0
20241127,113700,238754570,5240,5240,5240,5240,201
20241127,113600,237701330,5240,5260,5260,5240,82
20241127,113500,237270700,5240,5240,5240,5240,0
20241127,113400,237270700,5240,5240,5240,5240,26
20241127,113300,237134460,5250,5260,5260,5250,82
20241127,113200,236703160,5240,5240,5240,5240,844
20241127,113100,232280600,5260,5270,5270,5260,95
20241127,113000,231779960,5270,5270,5270,5270,2
20241127,112900,231769420,5270,5270,5270,5270,0
20241127,112800,231769420,5270,5270,5270,5270,0
20241127,112700,231769420,5270,5270,5270,5270,0
20241127,112600,231769420,5270,5270,5270,5270,0
20241127,112500,231769420,5270,5270,5270,5270,0
20241127,112400,231769420,5270,5270,5270,5270,120
20241127,112300,231137020,5270,5260,5270,5260,447
20241127,112200,228781530,5260,5260,5260,5260,102
20241127,112100,228245010,5220,5220,5220,5220,0
20241127,112000,228245010,5220,5260,5270,5220,738
20241127,111900,224366350,5220,5220,5220,5220,0
20241127,111800,224366350,5220,5220,5220,5220,7
20241127,111700,224329810,5220,5220,5220,5220,30
20241127,111600,224173210,5270,5270,5270,5270,0
20241127,111500,224173210,5270,5220,5270,5220,1038
20241127,111400,218752950,5230,5230,5230,5230,0
20241127,111300,218752950,5230,5230,5230,5230,554
20241127,111200,215855530,5230,5230,5230,5230,0
20241127,111100,215855530,5230,5230,5230,5230,0
20241127,111000,215855530,5230,5230,5230,5230,0
20241127,110900,215855530,5230,5230,5230,5230,0
20241127,110800,215855530,5230,5270,5270,5230,6
20241127,110700,215824110,5270,5270,5270,5270,0
20241127,110600,215824110,5270,5270,5270,5270,19
20241127,110500,215723980,5270,5260,5270,5260,138
20241127,110400,214997720,5230,5230,5230,5230,0
20241127,110300,214997720,5230,5230,5230,5230,0
20241127,110200,214997720,5230,5230,5230,5230,0
20241127,110100,214997720,5230,5260,5260,5220,10046
20241127,110000,162402020,5260,5260,5260,5260,100
20241127,105900,161876020,5260,5260,5260,5260,0
20241127,105800,161876020,5260,5260,5260,5260,0
20241127,105700,161876020,5260,5270,5270,5260,55
20241127,105600,161586320,5260,5260,5260,5260,26
20241127,105500,161449560,5260,5260,5260,5260,0
20241127,105400,161449560,5260,5260,5260,5260,50
20241127,105300,161186560,5260,5260,5260,5260,0
20241127,105200,161186560,5260,5260,5260,5260,0
20241127,105100,161186560,5260,5260,5260,5260,0
20241127,105000,161186560,5260,5260,5260,5260,32
20241127,104900,161018240,5260,5260,5260,5260,20
20241127,104800,160913040,5260,5260,5260,5260,10
20241127,104700,160860440,5260,5250,5260,5250,310
20241127,104600,159230840,5260,5260,5260,5260,0
20241127,104500,159230840,5260,5250,5260,5250,3
20241127,104400,159215070,5250,5250,5250,5250,44
20241127,104300,158984070,5250,5250,5250,5250,0
20241127,104200,158984070,5250,5250,5250,5250,0
20241127,104100,158984070,5250,5250,5250,5250,0
20241127,104000,158984070,5250,5250,5250,5250,0
20241127,103900,158984070,5250,5250,5250,5250,0
20241127,103800,158984070,5250,5250,5250,5250,1
20241127,103700,158978820,5240,5240,5240,5240,0
20241127,103600,158978820,5240,5240,5240,5240,21
20241127,103500,158868780,5240,5240,5240,5240,2
20241127,103400,158858300,5250,5250,5250,5250,0
20241127,103300,158858300,5250,5250,5250,5250,10
20241127,103200,158805800,5250,5250,5250,5250,50
20241127,103100,158543300,5250,5250,5250,5250,1
20241127,103000,158538050,5250,5250,5250,5250,578
20241127,102900,155503550,5240,5240,5240,5240,0
20241127,102800,155503550,5240,5240,5240,5240,0
20241127,102700,155503550,5240,5230,5250,5230,26
20241127,102600,155367350,5220,5220,5220,5220,0
20241127,102500,155367350,5220,5220,5220,5220,0
20241127,102400,155367350,5220,5220,5220,5220,0
20241127,102300,155367350,5220,5220,5220,5220,0
20241127,102200,155367350,5220,5220,5220,5220,0
20241127,102100,155367350,5220,5220,5220,5220,0
20241127,102000,155367350,5220,5220,5220,5220,0
20241127,101900,155367350,5220,5220,5220,5220,0
20241127,101800,155367350,5220,5220,5220,5220,926
20241127,101700,150533630,5230,5230,5230,5230,5
20241127,101600,150507480,5230,5230,5230,5230,70
20241127,101500,150141380,5230,5230,5230,5230,0
20241127,101400,150141380,5230,5230,5230,5230,0
20241127,101300,150141380,5230,5230,5230,5230,0
20241127,101200,150141380,5230,5230,5230,5230,5
20241127,101100,150115230,5230,5250,5250,5230,750
20241127,101000,146182730,5260,5260,5260,5260,0
20241127,100900,146182730,5260,5260,5260,5260,0
20241127,100800,146182730,5260,5250,5260,5250,50
20241127,100700,145919790,5220,5220,5220,5220,48
20241127,100600,145669230,5220,5220,5220,5220,108
20241127,100500,145105470,5220,5220,5220,5220,0
20241127,100400,145105470,5220,5220,5220,5220,36
20241127,100300,144917550,5240,5240,5240,5240,2
20241127,100200,144907070,5250,5250,5250,5250,0
20241127,100100,144907070,5250,5250,5250,5250,0
20241127,100000,144907070,5250,5250,5250,5250,0
20241127,095900,144907070,5250,5250,5250,5250,0
20241127,095800,144907070,5250,5250,5250,5250,2
20241127,095700,144896570,5250,5250,5250,5250,0
20241127,095600,144896570,5250,5250,5250,5250,0
20241127,095500,144896570,5250,5250,5250,5250,0
20241127,095400,144896570,5250,5250,5250,5250,15
20241127,095300,144817820,5250,5250,5250,5250,1
20241127,095200,144812570,5250,5250,5250,5250,2
20241127,095100,144802070,5260,5260,5260,5260,10
20241127,095000,144749470,5280,5230,5280,5230,194
20241127,094900,143731550,5230,5230,5230,5230,1
20241127,094800,143726320,5230,5220,5230,5220,936
20241127,094700,138840260,5210,5210,5210,5210,0
20241127,094600,138840260,5210,5210,5210,5210,600
20241127,094500,135714260,5200,5190,5200,5190,543
20241127,094400,132891840,5200,5230,5230,5200,451
20241127,094300,130538430,5230,5220,5230,5220,13
20241127,094200,130470500,5210,5210,5210,5210,50
20241127,094100,130210000,5240,5240,5240,5240,0
20241127,094000,130210000,5240,5190,5240,5190,998
20241127,093900,125001150,5190,5190,5190,5190,2
20241127,093800,124990770,5190,5180,5190,5180,10
20241127,093700,124938920,5200,5180,5200,5170,579
20241127,093600,121943660,5180,5170,5180,5160,484
20241127,093500,119441540,5200,5160,5200,5160,58
20241127,093400,119141060,5170,5180,5190,5170,689
20241127,093300,115577130,5180,5180,5180,5180,40
20241127,093200,115369930,5190,5190,5190,5190,0
20241127,093100,115369930,5190,5190,5190,5190,2
20241127,093000,115359550,5170,5170,5190,5170,811
20241127,092900,111161690,5170,5190,5190,5170,633
20241127,092800,107882610,5220,5210,5220,5190,2829
20241127,092700,93180660,5210,5210,5210,5210,0
20241127,092600,93180660,5210,5210,5210,5210,12
20241127,092500,93118140,5230,5210,5230,5210,1310
20241127,092400,86286840,5210,5200,5210,5200,550
20241127,092300,83422450,5200,5200,5200,5200,22
20241127,092200,83308050,5190,5200,5200,5190,10
20241127,092100,83256100,5210,5220,5220,5200,871
20241127,092000,78723100,5220,5210,5220,5210,39
20241127,091900,78519530,5210,5220,5220,5210,217
20241127,091800,77386940,5220,5220,5220,5210,64
20241127,091700,77053330,5200,5200,5200,5200,15
20241127,091600,76975330,5200,5200,5200,5200,128
20241127,091500,76309730,5200,5210,5230,5200,167
20241127,091400,75439390,5210,5250,5250,5190,4915
20241127,091300,49750210,5250,5270,5420,5250,1977
20241127,091200,39273100,5240,5250,5270,5240,919
20241127,091100,34446500,5250,5270,5270,5250,1598
20241127,091000,26047680,5310,5270,5310,5270,47
20241127,090900,25799150,5270,5270,5270,5270,284
20241127,090800,24302470,5270,5270,5270,5270,0
20241127,090700,24302470,5270,5290,5290,5270,133
20241127,090600,23601500,5290,5290,5290,5250,523
20241127,090500,20846190,5290,5260,5290,5260,489
20241127,090400,18259590,5260,5260,5260,5260,201
20241127,090300,17202330,5270,5280,5280,5270,300
20241127,090200,15619440,5280,5280,5290,5280,467
20241127,090100,13152310,5290,5330,5330,5290,1902
20241127,090000,3062650,5330,5440,5440,5330,570