KissMeData/417010/min/candle-20241127.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241127,214500,873752040,6150,6150,6150,6150,2099
20241127,214400,873752040,6150,6150,6150,6150,0
20241127,214300,873752040,6150,6150,6150,6150,0
20241127,214200,873752040,6150,6150,6150,6150,0
20241127,214100,873752040,6150,6150,6150,6150,0
20241127,214000,873752040,6150,6150,6150,6150,0
20241127,213900,873752040,6150,6150,6150,6150,0
20241127,213800,873752040,6150,6150,6150,6150,0
20241127,213700,873752040,6150,6150,6150,6150,0
20241127,213600,873752040,6150,6150,6150,6150,0
20241127,213500,873752040,6150,6150,6150,6150,0
20241127,213400,873752040,6150,6150,6150,6150,0
20241127,213300,873752040,6150,6150,6150,6150,0
20241127,213200,873752040,6150,6150,6150,6150,0
20241127,213100,873752040,6150,6150,6150,6150,0
20241127,213000,873752040,6150,6150,6150,6150,0
20241127,212900,873752040,6150,6150,6150,6150,0
20241127,212800,873752040,6150,6150,6150,6150,0
20241127,212700,873752040,6150,6150,6150,6150,0
20241127,212600,873752040,6150,6150,6150,6150,0
20241127,212500,873752040,6150,6150,6150,6150,0
20241127,212400,873752040,6150,6150,6150,6150,0
20241127,212300,873752040,6150,6150,6150,6150,0
20241127,212200,873752040,6150,6150,6150,6150,0
20241127,212100,873752040,6150,6150,6150,6150,0
20241127,212000,873752040,6150,6150,6150,6150,0
20241127,211900,873752040,6150,6150,6150,6150,0
20241127,211800,873752040,6150,6150,6150,6150,0
20241127,211700,873752040,6150,6150,6150,6150,0
20241127,211600,873752040,6150,6150,6150,6150,0
20241127,211500,873752040,6150,6150,6150,6150,2099
20241127,211400,873752040,6150,6150,6150,6150,0
20241127,211300,873752040,6150,6150,6150,6150,0
20241127,211200,873752040,6150,6150,6150,6150,0
20241127,211100,873752040,6150,6150,6150,6150,0
20241127,211000,873752040,6150,6150,6150,6150,0
20241127,210900,873752040,6150,6150,6150,6150,0
20241127,210800,873752040,6150,6150,6150,6150,0
20241127,210700,873752040,6150,6150,6150,6150,0
20241127,210600,873752040,6150,6150,6150,6150,0
20241127,210500,873752040,6150,6150,6150,6150,0
20241127,210400,873752040,6150,6150,6150,6150,0
20241127,210300,873752040,6150,6150,6150,6150,0
20241127,210200,873752040,6150,6150,6150,6150,0
20241127,210100,873752040,6150,6150,6150,6150,0
20241127,210000,873752040,6150,6150,6150,6150,0
20241127,205900,873752040,6150,6150,6150,6150,0
20241127,205800,873752040,6150,6150,6150,6150,0
20241127,205700,873752040,6150,6150,6150,6150,0
20241127,205600,873752040,6150,6150,6150,6150,0
20241127,205500,873752040,6150,6150,6150,6150,0
20241127,205400,873752040,6150,6150,6150,6150,0
20241127,205300,873752040,6150,6150,6150,6150,0
20241127,205200,873752040,6150,6150,6150,6150,0
20241127,205100,873752040,6150,6150,6150,6150,0
20241127,205000,873752040,6150,6150,6150,6150,0
20241127,204900,873752040,6150,6150,6150,6150,0
20241127,204800,873752040,6150,6150,6150,6150,0
20241127,204700,873752040,6150,6150,6150,6150,0
20241127,204600,873752040,6150,6150,6150,6150,0
20241127,204500,873752040,6150,6150,6150,6150,2099
20241127,204400,873752040,6150,6150,6150,6150,0
20241127,204300,873752040,6150,6150,6150,6150,0
20241127,204200,873752040,6150,6150,6150,6150,0
20241127,204100,873752040,6150,6150,6150,6150,0
20241127,204000,873752040,6150,6150,6150,6150,0
20241127,203900,873752040,6150,6150,6150,6150,0
20241127,203800,873752040,6150,6150,6150,6150,0
20241127,203700,873752040,6150,6150,6150,6150,0
20241127,203600,873752040,6150,6150,6150,6150,0
20241127,203500,873752040,6150,6150,6150,6150,0
20241127,203400,873752040,6150,6150,6150,6150,0
20241127,203300,873752040,6150,6150,6150,6150,0
20241127,203200,873752040,6150,6150,6150,6150,0
20241127,203100,873752040,6150,6150,6150,6150,0
20241127,203000,873752040,6150,6150,6150,6150,0
20241127,202900,873752040,6150,6150,6150,6150,0
20241127,202800,873752040,6150,6150,6150,6150,0
20241127,202700,873752040,6150,6150,6150,6150,0
20241127,202600,873752040,6150,6150,6150,6150,0
20241127,202500,873752040,6150,6150,6150,6150,0
20241127,202400,873752040,6150,6150,6150,6150,0
20241127,202300,873752040,6150,6150,6150,6150,0
20241127,202200,873752040,6150,6150,6150,6150,0
20241127,202100,873752040,6150,6150,6150,6150,0
20241127,202000,873752040,6150,6150,6150,6150,0
20241127,201900,873752040,6150,6150,6150,6150,0
20241127,201800,873752040,6150,6150,6150,6150,0
20241127,201700,873752040,6150,6150,6150,6150,0
20241127,201600,873752040,6150,6150,6150,6150,0
20241127,201500,873752040,6150,6150,6150,6150,2099
20241127,201400,873752040,6150,6150,6150,6150,0
20241127,201300,873752040,6150,6150,6150,6150,0
20241127,201200,873752040,6150,6150,6150,6150,0
20241127,201100,873752040,6150,6150,6150,6150,0
20241127,201000,873752040,6150,6150,6150,6150,0
20241127,200900,873752040,6150,6150,6150,6150,0
20241127,200800,873752040,6150,6150,6150,6150,0
20241127,200700,873752040,6150,6150,6150,6150,0
20241127,200600,873752040,6150,6150,6150,6150,0
20241127,200500,873752040,6150,6150,6150,6150,0
20241127,200400,873752040,6150,6150,6150,6150,0
20241127,200300,873752040,6150,6150,6150,6150,0
20241127,200200,873752040,6150,6150,6150,6150,0
20241127,200100,873752040,6150,6150,6150,6150,0
20241127,200000,873752040,6150,6150,6150,6150,0
20241127,195900,873752040,6150,6150,6150,6150,0
20241127,195800,873752040,6150,6150,6150,6150,0
20241127,195700,873752040,6150,6150,6150,6150,0
20241127,195600,873752040,6150,6150,6150,6150,0
20241127,195500,873752040,6150,6150,6150,6150,0
20241127,195400,873752040,6150,6150,6150,6150,0
20241127,195300,873752040,6150,6150,6150,6150,0
20241127,195200,873752040,6150,6150,6150,6150,0
20241127,195100,873752040,6150,6150,6150,6150,0
20241127,195000,873752040,6150,6150,6150,6150,0
20241127,194900,873752040,6150,6150,6150,6150,0
20241127,194800,873752040,6150,6150,6150,6150,0
20241127,194700,873752040,6150,6150,6150,6150,0
20241127,194600,873752040,6150,6150,6150,6150,0
20241127,194500,873752040,6150,6150,6150,6150,2099
20241127,194400,873752040,6150,6150,6150,6150,0
20241127,194300,873752040,6150,6150,6150,6150,0
20241127,194200,873752040,6150,6150,6150,6150,0
20241127,194100,873752040,6150,6150,6150,6150,0
20241127,194000,873752040,6150,6150,6150,6150,0
20241127,193900,873752040,6150,6150,6150,6150,0
20241127,193800,873752040,6150,6150,6150,6150,0
20241127,193700,873752040,6150,6150,6150,6150,0
20241127,193600,873752040,6150,6150,6150,6150,0
20241127,193500,873752040,6150,6150,6150,6150,0
20241127,193400,873752040,6150,6150,6150,6150,0
20241127,193300,873752040,6150,6150,6150,6150,0
20241127,193200,873752040,6150,6150,6150,6150,0
20241127,193100,873752040,6150,6150,6150,6150,0
20241127,193000,873752040,6150,6150,6150,6150,0
20241127,192900,873752040,6150,6150,6150,6150,0
20241127,192800,873752040,6150,6150,6150,6150,0
20241127,192700,873752040,6150,6150,6150,6150,0
20241127,192600,873752040,6150,6150,6150,6150,0
20241127,192500,873752040,6150,6150,6150,6150,0
20241127,192400,873752040,6150,6150,6150,6150,0
20241127,192300,873752040,6150,6150,6150,6150,0
20241127,192200,873752040,6150,6150,6150,6150,0
20241127,192100,873752040,6150,6150,6150,6150,0
20241127,192000,873752040,6150,6150,6150,6150,0
20241127,191900,873752040,6150,6150,6150,6150,0
20241127,191800,873752040,6150,6150,6150,6150,0
20241127,191700,873752040,6150,6150,6150,6150,0
20241127,191600,873752040,6150,6150,6150,6150,0
20241127,191500,873752040,6150,6150,6150,6150,2099
20241127,191400,873752040,6150,6150,6150,6150,0
20241127,191300,873752040,6150,6150,6150,6150,0
20241127,191200,873752040,6150,6150,6150,6150,0
20241127,191100,873752040,6150,6150,6150,6150,0
20241127,191000,873752040,6150,6150,6150,6150,0
20241127,190900,873752040,6150,6150,6150,6150,0
20241127,190800,873752040,6150,6150,6150,6150,0
20241127,190700,873752040,6150,6150,6150,6150,0
20241127,190600,873752040,6150,6150,6150,6150,0
20241127,190500,873752040,6150,6150,6150,6150,0
20241127,190400,873752040,6150,6150,6150,6150,0
20241127,190300,873752040,6150,6150,6150,6150,0
20241127,190200,873752040,6150,6150,6150,6150,0
20241127,190100,873752040,6150,6150,6150,6150,0
20241127,190000,873752040,6150,6150,6150,6150,0
20241127,185900,873752040,6150,6150,6150,6150,0
20241127,185800,873752040,6150,6150,6150,6150,0
20241127,185700,873752040,6150,6150,6150,6150,0
20241127,185600,873752040,6150,6150,6150,6150,0
20241127,185500,873752040,6150,6150,6150,6150,0
20241127,185400,873752040,6150,6150,6150,6150,0
20241127,185300,873752040,6150,6150,6150,6150,0
20241127,185200,873752040,6150,6150,6150,6150,0
20241127,185100,873752040,6150,6150,6150,6150,0
20241127,185000,873752040,6150,6150,6150,6150,0
20241127,184900,873752040,6150,6150,6150,6150,0
20241127,184800,873752040,6150,6150,6150,6150,0
20241127,184700,873752040,6150,6150,6150,6150,0
20241127,184600,873752040,6150,6150,6150,6150,0
20241127,184500,873752040,6150,6150,6150,6150,2099
20241127,184400,873752040,6150,6150,6150,6150,0
20241127,184300,873752040,6150,6150,6150,6150,0
20241127,184200,873752040,6150,6150,6150,6150,0
20241127,184100,873752040,6150,6150,6150,6150,0
20241127,184000,873752040,6150,6150,6150,6150,0
20241127,183900,873752040,6150,6150,6150,6150,0
20241127,183800,873752040,6150,6150,6150,6150,0
20241127,183700,873752040,6150,6150,6150,6150,0
20241127,183600,873752040,6150,6150,6150,6150,0
20241127,183500,873752040,6150,6150,6150,6150,0
20241127,183400,873752040,6150,6150,6150,6150,0
20241127,183300,873752040,6150,6150,6150,6150,0
20241127,183200,873752040,6150,6150,6150,6150,0
20241127,183100,873752040,6150,6150,6150,6150,0
20241127,183000,873752040,6150,6150,6150,6150,0
20241127,182900,873752040,6150,6150,6150,6150,0
20241127,182800,873752040,6150,6150,6150,6150,0
20241127,182700,873752040,6150,6150,6150,6150,0
20241127,182600,873752040,6150,6150,6150,6150,0
20241127,182500,873752040,6150,6150,6150,6150,0
20241127,182400,873752040,6150,6150,6150,6150,0
20241127,182300,873752040,6150,6150,6150,6150,0
20241127,182200,873752040,6150,6150,6150,6150,0
20241127,182100,873752040,6150,6150,6150,6150,0
20241127,182000,873752040,6150,6150,6150,6150,0
20241127,181900,873752040,6150,6150,6150,6150,0
20241127,181800,873752040,6150,6150,6150,6150,0
20241127,181700,873752040,6150,6150,6150,6150,0
20241127,181600,873752040,6150,6150,6150,6150,0
20241127,181500,873752040,6150,6150,6150,6150,2099
20241127,181400,873752040,6150,6150,6150,6150,0
20241127,181300,873752040,6150,6150,6150,6150,0
20241127,181200,873752040,6150,6150,6150,6150,0
20241127,181100,873752040,6150,6150,6150,6150,0
20241127,181000,873752040,6150,6150,6150,6150,0
20241127,180900,873752040,6150,6150,6150,6150,0
20241127,180800,873752040,6150,6150,6150,6150,0
20241127,180700,873752040,6150,6150,6150,6150,0
20241127,180600,873752040,6150,6150,6150,6150,0
20241127,180500,873752040,6150,6150,6150,6150,0
20241127,180400,873752040,6150,6150,6150,6150,0
20241127,180300,873752040,6150,6150,6150,6150,0
20241127,180200,873752040,6150,6150,6150,6150,0
20241127,180100,873752040,6150,6150,6150,6150,0
20241127,180000,873752040,6150,6150,6150,6150,0
20241127,175900,873752040,6150,6150,6150,6150,0
20241127,175800,873752040,6150,6150,6150,6150,0
20241127,175700,873752040,6150,6150,6150,6150,0
20241127,175600,873752040,6150,6150,6150,6150,0
20241127,175500,873752040,6150,6150,6150,6150,0
20241127,175400,873752040,6150,6150,6150,6150,0
20241127,175300,873752040,6150,6150,6150,6150,0
20241127,175200,873752040,6150,6150,6150,6150,0
20241127,175100,873752040,6150,6150,6150,6150,0
20241127,175000,873752040,6150,6150,6150,6150,0
20241127,174900,873752040,6150,6150,6150,6150,0
20241127,174800,873752040,6150,6150,6150,6150,0
20241127,174700,873752040,6150,6150,6150,6150,0
20241127,174600,873752040,6150,6150,6150,6150,0
20241127,174500,873752040,6150,6150,6150,6150,2099
20241127,174400,873752040,6150,6150,6150,6150,0
20241127,174300,873752040,6150,6150,6150,6150,0
20241127,174200,873752040,6150,6150,6150,6150,0
20241127,174100,873752040,6150,6150,6150,6150,0
20241127,174000,873752040,6150,6150,6150,6150,0
20241127,173900,873752040,6150,6150,6150,6150,0
20241127,173800,873752040,6150,6150,6150,6150,0
20241127,173700,873752040,6150,6150,6150,6150,0
20241127,173600,873752040,6150,6150,6150,6150,0
20241127,173500,873752040,6150,6150,6150,6150,0
20241127,173400,873752040,6150,6150,6150,6150,0
20241127,173300,873752040,6150,6150,6150,6150,0
20241127,173200,873752040,6150,6150,6150,6150,0
20241127,173100,873752040,6150,6150,6150,6150,0
20241127,173000,873752040,6150,6150,6150,6150,0
20241127,172900,873752040,6150,6150,6150,6150,0
20241127,172800,873752040,6150,6150,6150,6150,0
20241127,172700,873752040,6150,6150,6150,6150,0
20241127,172600,873752040,6150,6150,6150,6150,0
20241127,172500,873752040,6150,6150,6150,6150,0
20241127,172400,873752040,6150,6150,6150,6150,0
20241127,172300,873752040,6150,6150,6150,6150,0
20241127,172200,873752040,6150,6150,6150,6150,0
20241127,172100,873752040,6150,6150,6150,6150,0
20241127,172000,873752040,6150,6150,6150,6150,0
20241127,171900,873752040,6150,6150,6150,6150,0
20241127,171800,873752040,6150,6150,6150,6150,0
20241127,171700,873752040,6150,6150,6150,6150,0
20241127,171600,873752040,6150,6150,6150,6150,0
20241127,171500,873752040,6150,6150,6150,6150,2099
20241127,171400,873752040,6150,6150,6150,6150,0
20241127,171300,873752040,6150,6150,6150,6150,0
20241127,171200,873752040,6150,6150,6150,6150,0
20241127,171100,873752040,6150,6150,6150,6150,0
20241127,171000,873752040,6150,6150,6150,6150,0
20241127,170900,873752040,6150,6150,6150,6150,0
20241127,170800,873752040,6150,6150,6150,6150,0
20241127,170700,873752040,6150,6150,6150,6150,0
20241127,170600,873752040,6150,6150,6150,6150,0
20241127,170500,873752040,6150,6150,6150,6150,0
20241127,170400,873752040,6150,6150,6150,6150,0
20241127,170300,873752040,6150,6150,6150,6150,0
20241127,170200,873752040,6150,6150,6150,6150,0
20241127,170100,873752040,6150,6150,6150,6150,0
20241127,170000,873752040,6150,6150,6150,6150,0
20241127,165900,873752040,6150,6150,6150,6150,0
20241127,165800,873752040,6150,6150,6150,6150,0
20241127,165700,873752040,6150,6150,6150,6150,0
20241127,165600,873752040,6150,6150,6150,6150,0
20241127,165500,873752040,6150,6150,6150,6150,0
20241127,165400,873752040,6150,6150,6150,6150,0
20241127,165300,873752040,6150,6150,6150,6150,0
20241127,165200,873752040,6150,6150,6150,6150,0
20241127,165100,873752040,6150,6150,6150,6150,0
20241127,165000,873752040,6150,6150,6150,6150,0
20241127,164900,873752040,6150,6150,6150,6150,0
20241127,164800,873752040,6150,6150,6150,6150,0
20241127,164700,873752040,6150,6150,6150,6150,0
20241127,164600,873752040,6150,6150,6150,6150,0
20241127,164500,873752040,6150,6150,6150,6150,2099
20241127,164400,873752040,6150,6150,6150,6150,0
20241127,164300,873752040,6150,6150,6150,6150,0
20241127,164200,873752040,6150,6150,6150,6150,0
20241127,164100,873752040,6150,6150,6150,6150,0
20241127,164000,873752040,6150,6150,6150,6150,0
20241127,163900,873752040,6150,6150,6150,6150,0
20241127,163800,873752040,6150,6150,6150,6150,0
20241127,163700,873752040,6150,6150,6150,6150,0
20241127,163600,873752040,6150,6150,6150,6150,0
20241127,163500,873752040,6150,6150,6150,6150,0
20241127,163400,873752040,6150,6150,6150,6150,0
20241127,163300,873752040,6150,6150,6150,6150,0
20241127,163200,873752040,6150,6150,6150,6150,0
20241127,163100,873752040,6150,6150,6150,6150,0
20241127,163000,873752040,6150,6150,6150,6150,0
20241127,162900,873752040,6150,6150,6150,6150,0
20241127,162800,873752040,6150,6150,6150,6150,0
20241127,162700,873752040,6150,6150,6150,6150,0
20241127,162600,873752040,6150,6150,6150,6150,0
20241127,162500,873752040,6150,6150,6150,6150,0
20241127,162400,873752040,6150,6150,6150,6150,0
20241127,162300,873752040,6150,6150,6150,6150,0
20241127,162200,873752040,6150,6150,6150,6150,0
20241127,162100,873752040,6150,6150,6150,6150,0
20241127,162000,873752040,6150,6150,6150,6150,0
20241127,161900,873752040,6150,6150,6150,6150,0
20241127,161800,873752040,6150,6150,6150,6150,0
20241127,161700,873752040,6150,6150,6150,6150,0
20241127,161600,873752040,6150,6150,6150,6150,0
20241127,161500,873752040,6150,6150,6150,6150,2099
20241127,161400,873752040,6150,6150,6150,6150,0
20241127,161300,873752040,6150,6150,6150,6150,0
20241127,161200,873752040,6150,6150,6150,6150,0
20241127,161100,873752040,6150,6150,6150,6150,0
20241127,161000,873752040,6150,6150,6150,6150,0
20241127,160900,873752040,6150,6150,6150,6150,0
20241127,160800,873752040,6150,6150,6150,6150,0
20241127,160700,873752040,6150,6150,6150,6150,0
20241127,160600,873752040,6150,6150,6150,6150,0
20241127,160500,873752040,6150,6150,6150,6150,0
20241127,160400,873752040,6150,6150,6150,6150,0
20241127,160300,873752040,6150,6150,6150,6150,0
20241127,160200,873752040,6150,6150,6150,6150,0
20241127,160100,873752040,6150,6150,6150,6150,0
20241127,160000,873752040,6150,6150,6150,6150,0
20241127,155900,873752040,6150,6150,6150,6150,0
20241127,155800,873752040,6150,6150,6150,6150,0
20241127,155700,873752040,6150,6150,6150,6150,0
20241127,155600,873752040,6150,6150,6150,6150,0
20241127,155500,873752040,6150,6150,6150,6150,0
20241127,155400,873752040,6150,6150,6150,6150,0
20241127,155300,873752040,6150,6150,6150,6150,0
20241127,155200,873752040,6150,6150,6150,6150,0
20241127,155100,873752040,6150,6150,6150,6150,0
20241127,155000,873752040,6150,6150,6150,6150,0
20241127,154900,873752040,6150,6150,6150,6150,0
20241127,154800,873752040,6150,6150,6150,6150,0
20241127,154700,873752040,6150,6150,6150,6150,0
20241127,154600,873752040,6150,6150,6150,6150,0
20241127,154500,873752040,6150,6150,6150,6150,2099
20241127,154400,873752040,6150,6150,6150,6150,0
20241127,154300,873752040,6150,6150,6150,6150,0
20241127,154200,873752040,6150,6150,6150,6150,0
20241127,154100,873752040,6150,6150,6150,6150,0
20241127,154000,873752040,6150,6150,6150,6150,0
20241127,153900,873752040,6150,6150,6150,6150,0
20241127,153800,873752040,6150,6150,6150,6150,0
20241127,153700,873752040,6150,6150,6150,6150,0
20241127,153600,873752040,6150,6150,6150,6150,0
20241127,153500,873752040,6150,6150,6150,6150,0
20241127,153400,873752040,6150,6150,6150,6150,0
20241127,153300,873752040,6150,6150,6150,6150,0
20241127,153200,873752040,6150,6150,6150,6150,0
20241127,153100,873752040,6150,6150,6150,6150,0
20241127,153000,873752040,6150,6150,6150,6150,2099
20241127,152900,860843190,6140,6140,6140,6140,0
20241127,152800,860843190,6140,6140,6140,6140,0
20241127,152700,860843190,6140,6140,6140,6140,0
20241127,152600,860843190,6140,6140,6140,6140,0
20241127,152500,860843190,6140,6140,6140,6140,0
20241127,152400,860843190,6140,6140,6140,6140,0
20241127,152300,860843190,6140,6140,6140,6140,0
20241127,152200,860843190,6140,6140,6140,6140,0
20241127,152100,860843190,6140,6140,6140,6140,0
20241127,152000,860843190,6140,6140,6140,6140,0
20241127,151900,860843190,6140,6150,6150,6130,76
20241127,151800,860376090,6140,6140,6150,6130,96
20241127,151700,859786270,6150,6130,6150,6120,1524
20241127,151600,850456620,6120,6140,6140,6120,1080
20241127,151500,843836940,6150,6130,6150,6130,318
20241127,151400,841884780,6130,6130,6140,6130,294
20241127,151300,840082410,6130,6140,6150,6130,1240
20241127,151200,832478710,6140,6140,6150,6140,141
20241127,151100,831612890,6140,6140,6150,6140,1101
20241127,151000,824852710,6150,6150,6150,6140,74
20241127,150900,824398100,6160,6160,6160,6150,113
20241127,150800,823703050,6160,6160,6160,6140,144
20241127,150700,822818690,6160,6150,6160,6140,136
20241127,150600,821982470,6150,6150,6150,6150,15
20241127,150500,821890220,6150,6160,6160,6150,14
20241127,150400,821804080,6160,6150,6160,6150,98
20241127,150300,821201340,6150,6150,6160,6150,295
20241127,150200,819387040,6160,6160,6160,6150,30
20241127,150100,819202460,6160,6150,6160,6150,55
20241127,150000,818864100,6160,6160,6160,6150,132
20241127,145900,818052210,6160,6160,6160,6160,79
20241127,145800,817565570,6160,6150,6160,6150,416
20241127,145700,815007080,6150,6170,6170,6150,102
20241127,145600,814378680,6160,6160,6170,6160,65
20241127,145500,813978230,6170,6160,6170,6160,52
20241127,145400,813657830,6160,6170,6170,6160,54
20241127,145300,813324990,6170,6170,6170,6170,30
20241127,145200,813139890,6170,6180,6180,6170,380
20241127,145100,810795250,6180,6180,6180,6180,8
20241127,145000,810745810,6180,6180,6180,6180,9
20241127,144900,810690190,6170,6180,6180,6170,223
20241127,144800,809313100,6180,6180,6180,6180,4
20241127,144700,809288380,6180,6180,6180,6180,23
20241127,144600,809146240,6180,6180,6180,6170,150
20241127,144500,808219460,6180,6180,6180,6180,9
20241127,144400,808163840,6180,6180,6180,6180,8
20241127,144300,808114400,6180,6180,6180,6180,9
20241127,144200,808058780,6180,6180,6180,6170,382
20241127,144100,805698240,6170,6180,6180,6170,26
20241127,144000,805537780,6180,6170,6180,6170,53
20241127,143900,805210680,6180,6180,6180,6170,30
20241127,143800,805025500,6180,6180,6180,6180,8
20241127,143700,804976060,6180,6170,6180,6170,30
20241127,143600,804790880,6180,6180,6180,6180,9
20241127,143500,804735260,6180,6170,6180,6170,153
20241127,143400,803791050,6180,6180,6180,6180,13
20241127,143300,803710710,6180,6170,6180,6170,247
20241127,143200,802186470,6170,6160,6170,6160,55
20241127,143100,801847560,6170,6170,6170,6170,9
20241127,143000,801792030,6170,6170,6170,6170,9
20241127,142900,801736500,6170,6170,6170,6170,8
20241127,142800,801687140,6170,6160,6170,6150,868
20241127,142700,796347100,6150,6180,6180,6150,492
20241127,142600,793320400,6180,6180,6180,6180,8
20241127,142500,793270960,6170,6180,6180,6170,108
20241127,142400,792604560,6180,6180,6180,6180,11
20241127,142300,792536580,6180,6180,6180,6170,800
20241127,142200,787593390,6180,6180,6180,6180,108
20241127,142100,786925950,6180,6180,6180,6170,413
20241127,142000,784377690,6180,6180,6180,6180,9
20241127,141900,784322070,6160,6180,6180,6160,127
20241127,141800,783539320,6180,6180,6180,6170,76
20241127,141700,783069860,6180,6170,6180,6170,297
20241127,141600,781237330,6170,6170,6170,6160,31
20241127,141500,781046280,6160,6170,6180,6160,153
20241127,141400,780102130,6160,6150,6170,6150,166
20241127,141300,779079750,6150,6180,6180,6150,34
20241127,141200,778870380,6150,6150,6150,6150,0
20241127,141100,778870380,6150,6150,6150,6150,50
20241127,141000,778562880,6150,6150,6150,6150,102
20241127,140900,777935580,6150,6150,6150,6150,0
20241127,140800,777935580,6150,6150,6150,6150,0
20241127,140700,777935580,6150,6150,6150,6150,72
20241127,140600,777492780,6150,6150,6150,6150,713
20241127,140500,773107830,6150,6150,6150,6150,0
20241127,140400,773107830,6150,6150,6150,6150,1
20241127,140300,773101680,6150,6150,6150,6150,1000
20241127,140200,766951680,6150,6170,6170,6150,394
20241127,140100,764522580,6140,6140,6140,6140,44
20241127,140000,764252420,6140,6140,6140,6140,44
20241127,135900,763982260,6140,6140,6140,6140,804
20241127,135800,759045700,6140,6140,6140,6130,1064
20241127,135700,752512960,6140,6150,6150,6140,469
20241127,135600,749633040,6150,6150,6150,6150,200
20241127,135500,748403040,6150,6160,6170,6150,5590
20241127,135400,714022520,6160,6160,6160,6160,44
20241127,135300,713751480,6160,6160,6160,6160,135
20241127,135200,712919880,6160,6160,6160,6160,23
20241127,135100,712778200,6170,6170,6170,6170,1995
20241127,135000,700469050,6170,6170,6170,6170,0
20241127,134900,700469050,6170,6170,6170,6160,279
20241127,134800,698750000,6170,6170,6170,6170,0
20241127,134700,698750000,6170,6170,6170,6170,3
20241127,134600,698731490,6190,6170,6190,6170,132
20241127,134500,697916670,6170,6170,6170,6170,1
20241127,134400,697910500,6190,6190,6190,6190,0
20241127,134300,697910500,6190,6160,6190,6160,697
20241127,134200,693613050,6160,6160,6160,6160,831
20241127,134100,688494090,6160,6160,6160,6160,20
20241127,134000,688370890,6160,6160,6160,6160,5
20241127,133900,688340090,6160,6160,6160,6160,300
20241127,133800,686492090,6180,6180,6180,6180,325
20241127,133700,684483590,6160,6160,6160,6160,1035
20241127,133600,678107990,6160,6160,6160,6160,44
20241127,133500,677836950,6160,6170,6170,6160,213
20241127,133400,676522950,6170,6170,6170,6170,44
20241127,133300,676251470,6180,6180,6180,6180,0
20241127,133200,676251470,6180,6180,6180,6180,9
20241127,133100,676195850,6180,6180,6180,6180,0
20241127,133000,676195850,6180,6180,6180,6180,25
20241127,132900,676041350,6180,6180,6180,6180,0
20241127,132800,676041350,6180,6190,6190,6180,97
20241127,132700,675441320,6190,6190,6190,6190,46
20241127,132600,675156580,6200,6200,6200,6200,161
20241127,132500,674158380,6190,6190,6190,6190,21
20241127,132400,674028390,6170,6170,6170,6160,1250
20241127,132300,666316110,6170,6170,6170,6170,31
20241127,132200,666124840,6170,6170,6170,6170,44
20241127,132100,665853360,6170,6180,6180,6170,185
20241127,132000,664710180,6180,6180,6180,6180,66
20241127,131900,664302300,6190,6190,6190,6190,0
20241127,131800,664302300,6190,6190,6190,6190,0
20241127,131700,664302300,6190,6190,6190,6190,26
20241127,131600,664141360,6180,6180,6180,6180,0
20241127,131500,664141360,6180,6180,6180,6180,22
20241127,131400,664005400,6190,6190,6190,6190,0
20241127,131300,664005400,6190,6190,6190,6190,30
20241127,131200,663819700,6210,6210,6210,6210,0
20241127,131100,663819700,6210,6210,6210,6210,0
20241127,131000,663819700,6210,6180,6210,6170,1062
20241127,130900,657257530,6180,6180,6180,6180,430
20241127,130800,654600130,6180,6180,6180,6180,45
20241127,130700,654322030,6180,6190,6190,6180,22
20241127,130600,654186030,6190,6190,6190,6190,233
20241127,130500,652743760,6190,6210,6210,6190,29
20241127,130400,652564170,6210,6210,6210,6210,100
20241127,130300,651943170,6200,6200,6200,6200,0
20241127,130200,651943170,6200,6200,6200,6200,857
20241127,130100,646629770,6210,6210,6210,6210,109
20241127,130000,645952880,6210,6210,6210,6210,362
20241127,125900,643704860,6220,6220,6220,6220,56
20241127,125800,643356540,6220,6230,6230,6220,52
20241127,125700,643033090,6230,6230,6230,6220,145
20241127,125600,642130390,6230,6210,6230,6210,797
20241127,125500,637168370,6210,6210,6210,6210,358
20241127,125400,634945190,6210,6220,6220,6210,264
20241127,125300,633303630,6220,6190,6220,6190,2048
20241127,125200,620592710,6180,6170,6180,6170,969
20241127,125100,614610280,6170,6170,6170,6170,1
20241127,125000,614604110,6170,6150,6170,6140,810
20241127,124900,609620460,6150,6140,6150,6140,556
20241127,124800,606206610,6150,6150,6150,6150,119
20241127,124700,605474760,6160,6150,6160,6150,33
20241127,124600,605271700,6150,6150,6150,6150,335
20241127,124500,603211450,6150,6160,6170,6150,45
20241127,124400,602934590,6150,6150,6150,6150,44
20241127,124300,602663990,6150,6160,6160,6150,22
20241127,124200,602528570,6150,6160,6170,6150,54
20241127,124100,602196050,6160,6160,6170,6160,845
20241127,124000,596990650,6170,6170,6170,6160,407
20241127,123900,594482510,6170,6170,6170,6170,20
20241127,123800,594359110,6170,6170,6170,6170,150
20241127,123700,593433610,6170,6170,6170,6170,13
20241127,123600,593353400,6170,6170,6170,6170,118
20241127,123500,592625340,6170,6180,6180,6170,96
20241127,123400,592032130,6170,6180,6180,6170,116
20241127,123300,591316250,6170,6180,6180,6170,98
20241127,123200,590711490,6180,6180,6180,6180,297
20241127,123100,588876030,6170,6170,6170,6170,0
20241127,123000,588876030,6170,6170,6170,6170,10
20241127,122900,588814330,6180,6170,6180,6170,18
20241127,122800,588703260,6170,6170,6170,6170,13
20241127,122700,588623050,6160,6160,6160,6160,0
20241127,122600,588623050,6160,6160,6160,6160,310
20241127,122500,586713450,6160,6150,6160,6150,31
20241127,122400,586522720,6150,6150,6150,6150,3
20241127,122300,586504270,6160,6160,6160,6160,13
20241127,122200,586424190,6150,6150,6150,6150,255
20241127,122100,584855940,6140,6140,6140,6140,96
20241127,122000,584266500,6140,6150,6150,6140,507
20241127,121900,581151280,6140,6140,6140,6140,44
20241127,121800,580881120,6140,6140,6150,6140,163
20241127,121700,579879110,6140,6150,6150,6140,230
20241127,121600,578464830,6150,6160,6160,6150,234
20241127,121500,577025660,6160,6160,6160,6150,1118
20241127,121400,570139490,6160,6160,6160,6160,0
20241127,121300,570139490,6160,6150,6170,6150,197
20241127,121200,568924570,6150,6150,6150,6150,93
20241127,121100,568352620,6150,6150,6160,6150,44
20241127,121000,568081930,6170,6170,6170,6150,25
20241127,120900,567928120,6150,6150,6150,6150,55
20241127,120800,567589870,6160,6150,6160,6150,57
20241127,120700,567239190,6160,6170,6170,6160,112
20241127,120600,566549230,6180,6180,6180,6180,8
20241127,120500,566499790,6180,6180,6180,6180,0
20241127,120400,566499790,6180,6180,6180,6180,40
20241127,120300,566252590,6180,6180,6180,6180,3
20241127,120200,566234050,6180,6180,6180,6180,0
20241127,120100,566234050,6180,6180,6180,6180,63
20241127,120000,565844710,6190,6190,6190,6190,0
20241127,115900,565844710,6190,6190,6190,6190,18
20241127,115800,565733290,6180,6180,6180,6170,85
20241127,115700,565208260,6180,6180,6180,6180,0
20241127,115600,565208260,6180,6180,6180,6180,5
20241127,115500,565177360,6180,6170,6180,6170,452
20241127,115400,562384040,6170,6180,6180,6170,439
20241127,115300,559672420,6180,6190,6190,6180,77
20241127,115200,559196520,6200,6180,6200,6180,1073
20241127,115100,552548700,6190,6180,6190,6180,140
20241127,115000,551683360,6180,6170,6180,6170,176
20241127,114900,550595860,6180,6170,6180,6170,80
20241127,114800,550102210,6170,6170,6180,6170,229
20241127,114700,548689030,6170,6170,6170,6170,10
20241127,114600,548627330,6150,6150,6150,6150,132
20241127,114500,547815530,6170,6170,6170,6170,60
20241127,114400,547445330,6170,6150,6170,6150,223
20241127,114300,546071390,6150,6130,6150,6130,445
20241127,114200,543338600,6140,6140,6140,6140,19
20241127,114100,543221940,6140,6140,6140,6140,50
20241127,114000,542914940,6120,6130,6130,6120,405
20241127,113900,540433110,6140,6130,6140,6120,7
20241127,113800,540390160,6140,6130,6140,6120,645
20241127,113700,536442160,6120,6140,6140,6120,989
20241127,113600,530384450,6140,6140,6140,6140,10
20241127,113500,530323050,6130,6130,6140,6120,1569
20241127,113400,520702970,6140,6140,6140,6140,123
20241127,113300,519947750,6150,6140,6150,6140,7
20241127,113200,519904710,6150,6150,6150,6140,16
20241127,113100,519806350,6150,6160,6160,6140,77
20241127,113000,519333030,6170,6170,6170,6170,18
20241127,112900,519221970,6170,6170,6170,6170,59
20241127,112800,518857940,6170,6170,6170,6160,32
20241127,112700,518660720,6170,6150,6180,6150,463
20241127,112600,515811270,6150,6140,6150,6140,131
20241127,112500,515006880,6140,6150,6150,6140,129
20241127,112400,514214670,6140,6150,6150,6140,107
20241127,112300,513557620,6150,6140,6150,6140,681
20241127,112200,509376230,6140,6140,6140,6140,15
20241127,112100,509284130,6140,6130,6140,6130,68
20241127,112000,508867240,6140,6140,6140,6140,28
20241127,111900,508695320,6140,6140,6140,6130,152
20241127,111800,507763500,6140,6150,6150,6130,1044
20241127,111700,501358270,6150,6120,6150,6120,1022
20241127,111600,495091330,6130,6140,6140,6130,13
20241127,111500,495011610,6140,6130,6140,6130,916
20241127,111400,489391870,6140,6140,6140,6130,279
20241127,111300,487680310,6140,6140,6140,6130,1364
20241127,111200,479318350,6140,6140,6140,6140,10
20241127,111100,479256950,6140,6130,6140,6130,405
20241127,111000,476772250,6140,6140,6140,6140,16
20241127,110900,476674010,6140,6140,6140,6130,231
20241127,110800,475257870,6150,6130,6150,6130,516
20241127,110700,472094770,6130,6140,6150,6130,229
20241127,110600,470690460,6140,6150,6150,6140,1001
20241127,110500,464543800,6150,6150,6150,6150,22
20241127,110400,464408500,6150,6140,6150,6120,4061
20241127,110300,439507490,6140,6160,6160,6140,706
20241127,110200,435165490,6160,6160,6160,6150,1670
20241127,110100,424884270,6160,6170,6170,6160,481
20241127,110000,421921070,6170,6180,6180,6170,1492
20241127,105900,412714420,6180,6190,6190,6170,1913
20241127,105800,400890860,6190,6200,6200,6180,62
20241127,105700,400507080,6200,6200,6200,6200,5
20241127,105600,400476080,6190,6200,6200,6190,647
20241127,105500,396470980,6200,6200,6200,6200,15
20241127,105400,396377980,6200,6200,6200,6200,5
20241127,105300,396346980,6190,6190,6200,6190,513
20241127,105200,393167130,6200,6200,6200,6200,145
20241127,105100,392268130,6200,6200,6200,6200,17
20241127,105000,392162730,6200,6200,6200,6200,6
20241127,104900,392125530,6200,6190,6210,6190,211
20241127,104800,390817750,6200,6210,6210,6190,775
20241127,104700,386016840,6210,6210,6210,6210,10
20241127,104600,385954740,6210,6210,6210,6210,16
20241127,104500,385855380,6200,6210,6210,6200,400
20241127,104400,383375070,6220,6220,6220,6220,42
20241127,104300,383113830,6230,6220,6230,6220,515
20241127,104200,379909230,6220,6190,6220,6190,1294
20241127,104100,371875830,6200,6200,6200,6190,1093
20241127,104000,365109130,6200,6200,6200,6200,225
20241127,103900,363714130,6200,6190,6200,6190,490
20241127,103800,360679550,6190,6200,6210,6190,138
20241127,103700,359824120,6200,6220,6220,6200,90
20241127,103600,359265370,6220,6220,6220,6220,18
20241127,103500,359153410,6220,6220,6220,6220,10
20241127,103400,359091210,6220,6210,6220,6210,20
20241127,103300,358966880,6210,6210,6220,6210,232
20241127,103200,357526110,6210,6210,6210,6210,195
20241127,103100,356315160,6210,6210,6210,6210,9
20241127,103000,356259270,6210,6210,6210,6210,6
20241127,102900,356222010,6210,6210,6210,6210,13
20241127,102800,356141280,6210,6210,6210,6210,170
20241127,102700,355085580,6200,6200,6200,6200,551
20241127,102600,351669380,6200,6210,6220,6180,3081
20241127,102500,332598660,6220,6220,6220,6220,5
20241127,102400,332567560,6220,6220,6220,6220,80
20241127,102300,332069960,6200,6210,6210,6200,70
20241127,102200,331635920,6200,6200,6200,6190,727
20241127,102100,327129590,6190,6210,6210,6190,1050
20241127,102000,320625940,6210,6220,6220,6210,36
20241127,101900,320402270,6230,6230,6230,6230,12
20241127,101800,320327510,6230,6230,6230,6230,12
20241127,101700,320252750,6230,6230,6230,6230,11
20241127,101600,320184220,6230,6230,6230,6230,0
20241127,101500,320184220,6230,6230,6230,6230,3
20241127,101400,320165530,6230,6220,6230,6220,248
20241127,101300,318622930,6200,6200,6200,6200,44
20241127,101200,318350130,6200,6200,6220,6200,889
20241127,101100,312837980,6190,6230,6230,6190,1964
20241127,101000,300672150,6240,6240,6240,6240,9
20241127,100900,300615990,6230,6230,6230,6230,150
20241127,100800,299681490,6230,6230,6230,6230,660
20241127,100700,295569690,6230,6230,6240,6230,93
20241127,100600,294990180,6240,6240,6240,6240,75
20241127,100500,294522180,6240,6240,6240,6240,47
20241127,100400,294228900,6250,6250,6250,6250,408
20241127,100300,291678900,6250,6230,6250,6210,607
20241127,100200,287899530,6240,6230,6240,6210,416
20241127,100100,285310460,6240,6240,6250,6240,152
20241127,100000,284361960,6250,6240,6250,6240,88
20241127,095900,283812460,6250,6250,6250,6250,3
20241127,095800,283793710,6250,6240,6250,6230,921
20241127,095700,278038580,6230,6230,6230,6230,58
20241127,095600,277677240,6230,6220,6230,6220,362
20241127,095500,275423420,6220,6240,6240,6220,92
20241127,095400,274850410,6250,6230,6250,6230,3
20241127,095300,274831680,6230,6230,6230,6230,0
20241127,095200,274831680,6230,6200,6230,6200,447
20241127,095100,272055980,6200,6200,6210,6200,344
20241127,095000,269923150,6200,6220,6240,6180,3368
20241127,094900,249075240,6200,6220,6220,6200,957
20241127,094800,243130450,6220,6230,6240,6220,449
20241127,094700,240335550,6240,6230,6240,6230,58
20241127,094600,239974190,6230,6250,6250,6230,110
20241127,094500,239288700,6250,6250,6250,6250,149
20241127,094400,238357450,6250,6250,6250,6230,559
20241127,094300,234873140,6250,6250,6250,6240,36
20241127,094200,234648340,6240,6240,6240,6240,1082
20241127,094100,227896660,6240,6230,6240,6230,215
20241127,094000,226557140,6220,6200,6220,6200,138
20241127,093900,225699320,6200,6220,6220,6200,333
20241127,093800,223633080,6220,6200,6220,6200,589
20241127,093700,219970620,6200,6230,6230,6200,2600
20241127,093600,203820170,6240,6230,6240,6220,397
20241127,093500,201347100,6220,6240,6240,6220,464
20241127,093400,198457100,6240,6240,6240,6230,336
20241127,093300,196360910,6250,6250,6250,6240,105
20241127,093200,195705370,6250,6250,6250,6250,11
20241127,093100,195636620,6240,6260,6260,6240,503
20241127,093000,192493420,6260,6260,6260,6260,66
20241127,092900,192080260,6260,6260,6260,6260,149
20241127,092800,191147520,6260,6290,6290,6250,1820
20241127,092700,179736710,6280,6290,6290,6280,331
20241127,092600,177657030,6280,6290,6290,6280,136
20241127,092500,176801810,6280,6290,6290,6280,156
20241127,092400,175821390,6280,6270,6330,6270,511
20241127,092300,172592660,6270,6280,6280,6270,16
20241127,092200,172492210,6280,6310,6310,6280,315
20241127,092100,170510070,6290,6270,6310,6270,883
20241127,092000,164956400,6270,6270,6270,6270,55
20241127,091900,164611550,6260,6290,6290,6220,840
20241127,091800,159370130,6300,6350,6350,6300,2650
20241127,091700,142628630,6350,6210,6350,6210,4038
20241127,091600,117164310,6210,6230,6230,6210,1020
20241127,091500,110821810,6230,6250,6250,6220,75
20241127,091400,110355220,6240,6260,6260,6230,867
20241127,091300,104947320,6300,6240,6320,6230,636
20241127,091200,100948820,6230,6210,6230,6210,460
20241127,091100,98086220,6220,6240,6240,6220,2490
20241127,091000,82581480,6240,6250,6250,6240,1478
20241127,090900,73351500,6250,6260,6270,6250,2335
20241127,090800,58748060,6260,6280,6280,6260,1351
20241127,090700,50275870,6280,6300,6300,6280,53
20241127,090600,49942850,6280,6310,6310,6280,1562
20241127,090500,40123900,6310,6320,6320,6300,488
20241127,090400,37040920,6320,6290,6320,6280,250
20241127,090300,35463880,6280,6280,6290,6280,206
20241127,090200,34169030,6270,6330,6360,6270,2394
20241127,090100,19109220,6320,6370,6370,6320,233
20241127,090000,17632660,6370,6300,6380,6300,2796