KissMeData/424980/min/candle-20241127.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241127,214800,185309710,6160,6160,6160,6160,249
20241127,214700,185309710,6160,6160,6160,6160,0
20241127,214600,185309710,6160,6160,6160,6160,0
20241127,214500,185309710,6160,6160,6160,6160,0
20241127,214400,185309710,6160,6160,6160,6160,0
20241127,214300,185309710,6160,6160,6160,6160,0
20241127,214200,185309710,6160,6160,6160,6160,0
20241127,214100,185309710,6160,6160,6160,6160,0
20241127,214000,185309710,6160,6160,6160,6160,0
20241127,213900,185309710,6160,6160,6160,6160,0
20241127,213800,185309710,6160,6160,6160,6160,0
20241127,213700,185309710,6160,6160,6160,6160,0
20241127,213600,185309710,6160,6160,6160,6160,0
20241127,213500,185309710,6160,6160,6160,6160,0
20241127,213400,185309710,6160,6160,6160,6160,0
20241127,213300,185309710,6160,6160,6160,6160,0
20241127,213200,185309710,6160,6160,6160,6160,0
20241127,213100,185309710,6160,6160,6160,6160,0
20241127,213000,185309710,6160,6160,6160,6160,0
20241127,212900,185309710,6160,6160,6160,6160,0
20241127,212800,185309710,6160,6160,6160,6160,0
20241127,212700,185309710,6160,6160,6160,6160,0
20241127,212600,185309710,6160,6160,6160,6160,0
20241127,212500,185309710,6160,6160,6160,6160,0
20241127,212400,185309710,6160,6160,6160,6160,0
20241127,212300,185309710,6160,6160,6160,6160,0
20241127,212200,185309710,6160,6160,6160,6160,0
20241127,212100,185309710,6160,6160,6160,6160,0
20241127,212000,185309710,6160,6160,6160,6160,0
20241127,211900,185309710,6160,6160,6160,6160,0
20241127,211800,185309710,6160,6160,6160,6160,249
20241127,211700,185309710,6160,6160,6160,6160,0
20241127,211600,185309710,6160,6160,6160,6160,0
20241127,211500,185309710,6160,6160,6160,6160,0
20241127,211400,185309710,6160,6160,6160,6160,0
20241127,211300,185309710,6160,6160,6160,6160,0
20241127,211200,185309710,6160,6160,6160,6160,0
20241127,211100,185309710,6160,6160,6160,6160,0
20241127,211000,185309710,6160,6160,6160,6160,0
20241127,210900,185309710,6160,6160,6160,6160,0
20241127,210800,185309710,6160,6160,6160,6160,0
20241127,210700,185309710,6160,6160,6160,6160,0
20241127,210600,185309710,6160,6160,6160,6160,0
20241127,210500,185309710,6160,6160,6160,6160,0
20241127,210400,185309710,6160,6160,6160,6160,0
20241127,210300,185309710,6160,6160,6160,6160,0
20241127,210200,185309710,6160,6160,6160,6160,0
20241127,210100,185309710,6160,6160,6160,6160,0
20241127,210000,185309710,6160,6160,6160,6160,0
20241127,205900,185309710,6160,6160,6160,6160,0
20241127,205800,185309710,6160,6160,6160,6160,0
20241127,205700,185309710,6160,6160,6160,6160,0
20241127,205600,185309710,6160,6160,6160,6160,0
20241127,205500,185309710,6160,6160,6160,6160,0
20241127,205400,185309710,6160,6160,6160,6160,0
20241127,205300,185309710,6160,6160,6160,6160,0
20241127,205200,185309710,6160,6160,6160,6160,0
20241127,205100,185309710,6160,6160,6160,6160,0
20241127,205000,185309710,6160,6160,6160,6160,0
20241127,204900,185309710,6160,6160,6160,6160,0
20241127,204800,185309710,6160,6160,6160,6160,249
20241127,204700,185309710,6160,6160,6160,6160,0
20241127,204600,185309710,6160,6160,6160,6160,0
20241127,204500,185309710,6160,6160,6160,6160,0
20241127,204400,185309710,6160,6160,6160,6160,0
20241127,204300,185309710,6160,6160,6160,6160,0
20241127,204200,185309710,6160,6160,6160,6160,0
20241127,204100,185309710,6160,6160,6160,6160,0
20241127,204000,185309710,6160,6160,6160,6160,0
20241127,203900,185309710,6160,6160,6160,6160,0
20241127,203800,185309710,6160,6160,6160,6160,0
20241127,203700,185309710,6160,6160,6160,6160,0
20241127,203600,185309710,6160,6160,6160,6160,0
20241127,203500,185309710,6160,6160,6160,6160,0
20241127,203400,185309710,6160,6160,6160,6160,0
20241127,203300,185309710,6160,6160,6160,6160,0
20241127,203200,185309710,6160,6160,6160,6160,0
20241127,203100,185309710,6160,6160,6160,6160,0
20241127,203000,185309710,6160,6160,6160,6160,0
20241127,202900,185309710,6160,6160,6160,6160,0
20241127,202800,185309710,6160,6160,6160,6160,0
20241127,202700,185309710,6160,6160,6160,6160,0
20241127,202600,185309710,6160,6160,6160,6160,0
20241127,202500,185309710,6160,6160,6160,6160,0
20241127,202400,185309710,6160,6160,6160,6160,0
20241127,202300,185309710,6160,6160,6160,6160,0
20241127,202200,185309710,6160,6160,6160,6160,0
20241127,202100,185309710,6160,6160,6160,6160,0
20241127,202000,185309710,6160,6160,6160,6160,0
20241127,201900,185309710,6160,6160,6160,6160,0
20241127,201800,185309710,6160,6160,6160,6160,249
20241127,201700,185309710,6160,6160,6160,6160,0
20241127,201600,185309710,6160,6160,6160,6160,0
20241127,201500,185309710,6160,6160,6160,6160,0
20241127,201400,185309710,6160,6160,6160,6160,0
20241127,201300,185309710,6160,6160,6160,6160,0
20241127,201200,185309710,6160,6160,6160,6160,0
20241127,201100,185309710,6160,6160,6160,6160,0
20241127,201000,185309710,6160,6160,6160,6160,0
20241127,200900,185309710,6160,6160,6160,6160,0
20241127,200800,185309710,6160,6160,6160,6160,0
20241127,200700,185309710,6160,6160,6160,6160,0
20241127,200600,185309710,6160,6160,6160,6160,0
20241127,200500,185309710,6160,6160,6160,6160,0
20241127,200400,185309710,6160,6160,6160,6160,0
20241127,200300,185309710,6160,6160,6160,6160,0
20241127,200200,185309710,6160,6160,6160,6160,0
20241127,200100,185309710,6160,6160,6160,6160,0
20241127,200000,185309710,6160,6160,6160,6160,0
20241127,195900,185309710,6160,6160,6160,6160,0
20241127,195800,185309710,6160,6160,6160,6160,0
20241127,195700,185309710,6160,6160,6160,6160,0
20241127,195600,185309710,6160,6160,6160,6160,0
20241127,195500,185309710,6160,6160,6160,6160,0
20241127,195400,185309710,6160,6160,6160,6160,0
20241127,195300,185309710,6160,6160,6160,6160,0
20241127,195200,185309710,6160,6160,6160,6160,0
20241127,195100,185309710,6160,6160,6160,6160,0
20241127,195000,185309710,6160,6160,6160,6160,0
20241127,194900,185309710,6160,6160,6160,6160,0
20241127,194800,185309710,6160,6160,6160,6160,249
20241127,194700,185309710,6160,6160,6160,6160,0
20241127,194600,185309710,6160,6160,6160,6160,0
20241127,194500,185309710,6160,6160,6160,6160,0
20241127,194400,185309710,6160,6160,6160,6160,0
20241127,194300,185309710,6160,6160,6160,6160,0
20241127,194200,185309710,6160,6160,6160,6160,0
20241127,194100,185309710,6160,6160,6160,6160,0
20241127,194000,185309710,6160,6160,6160,6160,0
20241127,193900,185309710,6160,6160,6160,6160,0
20241127,193800,185309710,6160,6160,6160,6160,0
20241127,193700,185309710,6160,6160,6160,6160,0
20241127,193600,185309710,6160,6160,6160,6160,0
20241127,193500,185309710,6160,6160,6160,6160,0
20241127,193400,185309710,6160,6160,6160,6160,0
20241127,193300,185309710,6160,6160,6160,6160,0
20241127,193200,185309710,6160,6160,6160,6160,0
20241127,193100,185309710,6160,6160,6160,6160,0
20241127,193000,185309710,6160,6160,6160,6160,0
20241127,192900,185309710,6160,6160,6160,6160,0
20241127,192800,185309710,6160,6160,6160,6160,0
20241127,192700,185309710,6160,6160,6160,6160,0
20241127,192600,185309710,6160,6160,6160,6160,0
20241127,192500,185309710,6160,6160,6160,6160,0
20241127,192400,185309710,6160,6160,6160,6160,0
20241127,192300,185309710,6160,6160,6160,6160,0
20241127,192200,185309710,6160,6160,6160,6160,0
20241127,192100,185309710,6160,6160,6160,6160,0
20241127,192000,185309710,6160,6160,6160,6160,0
20241127,191900,185309710,6160,6160,6160,6160,0
20241127,191800,185309710,6160,6160,6160,6160,249
20241127,191700,185309710,6160,6160,6160,6160,0
20241127,191600,185309710,6160,6160,6160,6160,0
20241127,191500,185309710,6160,6160,6160,6160,0
20241127,191400,185309710,6160,6160,6160,6160,0
20241127,191300,185309710,6160,6160,6160,6160,0
20241127,191200,185309710,6160,6160,6160,6160,0
20241127,191100,185309710,6160,6160,6160,6160,0
20241127,191000,185309710,6160,6160,6160,6160,0
20241127,190900,185309710,6160,6160,6160,6160,0
20241127,190800,185309710,6160,6160,6160,6160,0
20241127,190700,185309710,6160,6160,6160,6160,0
20241127,190600,185309710,6160,6160,6160,6160,0
20241127,190500,185309710,6160,6160,6160,6160,0
20241127,190400,185309710,6160,6160,6160,6160,0
20241127,190300,185309710,6160,6160,6160,6160,0
20241127,190200,185309710,6160,6160,6160,6160,0
20241127,190100,185309710,6160,6160,6160,6160,0
20241127,190000,185309710,6160,6160,6160,6160,0
20241127,185900,185309710,6160,6160,6160,6160,0
20241127,185800,185309710,6160,6160,6160,6160,0
20241127,185700,185309710,6160,6160,6160,6160,0
20241127,185600,185309710,6160,6160,6160,6160,0
20241127,185500,185309710,6160,6160,6160,6160,0
20241127,185400,185309710,6160,6160,6160,6160,0
20241127,185300,185309710,6160,6160,6160,6160,0
20241127,185200,185309710,6160,6160,6160,6160,0
20241127,185100,185309710,6160,6160,6160,6160,0
20241127,185000,185309710,6160,6160,6160,6160,0
20241127,184900,185309710,6160,6160,6160,6160,0
20241127,184800,185309710,6160,6160,6160,6160,249
20241127,184700,185309710,6160,6160,6160,6160,0
20241127,184600,185309710,6160,6160,6160,6160,0
20241127,184500,185309710,6160,6160,6160,6160,0
20241127,184400,185309710,6160,6160,6160,6160,0
20241127,184300,185309710,6160,6160,6160,6160,0
20241127,184200,185309710,6160,6160,6160,6160,0
20241127,184100,185309710,6160,6160,6160,6160,0
20241127,184000,185309710,6160,6160,6160,6160,0
20241127,183900,185309710,6160,6160,6160,6160,0
20241127,183800,185309710,6160,6160,6160,6160,0
20241127,183700,185309710,6160,6160,6160,6160,0
20241127,183600,185309710,6160,6160,6160,6160,0
20241127,183500,185309710,6160,6160,6160,6160,0
20241127,183400,185309710,6160,6160,6160,6160,0
20241127,183300,185309710,6160,6160,6160,6160,0
20241127,183200,185309710,6160,6160,6160,6160,0
20241127,183100,185309710,6160,6160,6160,6160,0
20241127,183000,185309710,6160,6160,6160,6160,0
20241127,182900,185309710,6160,6160,6160,6160,0
20241127,182800,185309710,6160,6160,6160,6160,0
20241127,182700,185309710,6160,6160,6160,6160,0
20241127,182600,185309710,6160,6160,6160,6160,0
20241127,182500,185309710,6160,6160,6160,6160,0
20241127,182400,185309710,6160,6160,6160,6160,0
20241127,182300,185309710,6160,6160,6160,6160,0
20241127,182200,185309710,6160,6160,6160,6160,0
20241127,182100,185309710,6160,6160,6160,6160,0
20241127,182000,185309710,6160,6160,6160,6160,0
20241127,181900,185309710,6160,6160,6160,6160,0
20241127,181800,185309710,6160,6160,6160,6160,249
20241127,181700,185309710,6160,6160,6160,6160,0
20241127,181600,185309710,6160,6160,6160,6160,0
20241127,181500,185309710,6160,6160,6160,6160,0
20241127,181400,185309710,6160,6160,6160,6160,0
20241127,181300,185309710,6160,6160,6160,6160,0
20241127,181200,185309710,6160,6160,6160,6160,0
20241127,181100,185309710,6160,6160,6160,6160,0
20241127,181000,185309710,6160,6160,6160,6160,0
20241127,180900,185309710,6160,6160,6160,6160,0
20241127,180800,185309710,6160,6160,6160,6160,0
20241127,180700,185309710,6160,6160,6160,6160,0
20241127,180600,185309710,6160,6160,6160,6160,0
20241127,180500,185309710,6160,6160,6160,6160,0
20241127,180400,185309710,6160,6160,6160,6160,0
20241127,180300,185309710,6160,6160,6160,6160,0
20241127,180200,185309710,6160,6160,6160,6160,0
20241127,180100,185309710,6160,6160,6160,6160,0
20241127,180000,185309710,6160,6160,6160,6160,0
20241127,175900,185309710,6160,6160,6160,6160,0
20241127,175800,185309710,6160,6160,6160,6160,0
20241127,175700,185309710,6160,6160,6160,6160,0
20241127,175600,185309710,6160,6160,6160,6160,0
20241127,175500,185309710,6160,6160,6160,6160,0
20241127,175400,185309710,6160,6160,6160,6160,0
20241127,175300,185309710,6160,6160,6160,6160,0
20241127,175200,185309710,6160,6160,6160,6160,0
20241127,175100,185309710,6160,6160,6160,6160,0
20241127,175000,185309710,6160,6160,6160,6160,0
20241127,174900,185309710,6160,6160,6160,6160,0
20241127,174800,185309710,6160,6160,6160,6160,249
20241127,174700,185309710,6160,6160,6160,6160,0
20241127,174600,185309710,6160,6160,6160,6160,0
20241127,174500,185309710,6160,6160,6160,6160,0
20241127,174400,185309710,6160,6160,6160,6160,0
20241127,174300,185309710,6160,6160,6160,6160,0
20241127,174200,185309710,6160,6160,6160,6160,0
20241127,174100,185309710,6160,6160,6160,6160,0
20241127,174000,185309710,6160,6160,6160,6160,0
20241127,173900,185309710,6160,6160,6160,6160,0
20241127,173800,185309710,6160,6160,6160,6160,0
20241127,173700,185309710,6160,6160,6160,6160,0
20241127,173600,185309710,6160,6160,6160,6160,0
20241127,173500,185309710,6160,6160,6160,6160,0
20241127,173400,185309710,6160,6160,6160,6160,0
20241127,173300,185309710,6160,6160,6160,6160,0
20241127,173200,185309710,6160,6160,6160,6160,0
20241127,173100,185309710,6160,6160,6160,6160,0
20241127,173000,185309710,6160,6160,6160,6160,0
20241127,172900,185309710,6160,6160,6160,6160,0
20241127,172800,185309710,6160,6160,6160,6160,0
20241127,172700,185309710,6160,6160,6160,6160,0
20241127,172600,185309710,6160,6160,6160,6160,0
20241127,172500,185309710,6160,6160,6160,6160,0
20241127,172400,185309710,6160,6160,6160,6160,0
20241127,172300,185309710,6160,6160,6160,6160,0
20241127,172200,185309710,6160,6160,6160,6160,0
20241127,172100,185309710,6160,6160,6160,6160,0
20241127,172000,185309710,6160,6160,6160,6160,0
20241127,171900,185309710,6160,6160,6160,6160,0
20241127,171800,185309710,6160,6160,6160,6160,249
20241127,171700,185309710,6160,6160,6160,6160,0
20241127,171600,185309710,6160,6160,6160,6160,0
20241127,171500,185309710,6160,6160,6160,6160,0
20241127,171400,185309710,6160,6160,6160,6160,0
20241127,171300,185309710,6160,6160,6160,6160,0
20241127,171200,185309710,6160,6160,6160,6160,0
20241127,171100,185309710,6160,6160,6160,6160,0
20241127,171000,185309710,6160,6160,6160,6160,0
20241127,170900,185309710,6160,6160,6160,6160,0
20241127,170800,185309710,6160,6160,6160,6160,0
20241127,170700,185309710,6160,6160,6160,6160,0
20241127,170600,185309710,6160,6160,6160,6160,0
20241127,170500,185309710,6160,6160,6160,6160,0
20241127,170400,185309710,6160,6160,6160,6160,0
20241127,170300,185309710,6160,6160,6160,6160,0
20241127,170200,185309710,6160,6160,6160,6160,0
20241127,170100,185309710,6160,6160,6160,6160,0
20241127,170000,185309710,6160,6160,6160,6160,0
20241127,165900,185309710,6160,6160,6160,6160,0
20241127,165800,185309710,6160,6160,6160,6160,0
20241127,165700,185309710,6160,6160,6160,6160,0
20241127,165600,185309710,6160,6160,6160,6160,0
20241127,165500,185309710,6160,6160,6160,6160,0
20241127,165400,185309710,6160,6160,6160,6160,0
20241127,165300,185309710,6160,6160,6160,6160,0
20241127,165200,185309710,6160,6160,6160,6160,0
20241127,165100,185309710,6160,6160,6160,6160,0
20241127,165000,185309710,6160,6160,6160,6160,0
20241127,164900,185309710,6160,6160,6160,6160,0
20241127,164800,185309710,6160,6160,6160,6160,249
20241127,164700,185309710,6160,6160,6160,6160,0
20241127,164600,185309710,6160,6160,6160,6160,0
20241127,164500,185309710,6160,6160,6160,6160,0
20241127,164400,185309710,6160,6160,6160,6160,0
20241127,164300,185309710,6160,6160,6160,6160,0
20241127,164200,185309710,6160,6160,6160,6160,0
20241127,164100,185309710,6160,6160,6160,6160,0
20241127,164000,185309710,6160,6160,6160,6160,0
20241127,163900,185309710,6160,6160,6160,6160,0
20241127,163800,185309710,6160,6160,6160,6160,0
20241127,163700,185309710,6160,6160,6160,6160,0
20241127,163600,185309710,6160,6160,6160,6160,0
20241127,163500,185309710,6160,6160,6160,6160,0
20241127,163400,185309710,6160,6160,6160,6160,0
20241127,163300,185309710,6160,6160,6160,6160,0
20241127,163200,185309710,6160,6160,6160,6160,0
20241127,163100,185309710,6160,6160,6160,6160,0
20241127,163000,185309710,6160,6160,6160,6160,0
20241127,162900,185309710,6160,6160,6160,6160,0
20241127,162800,185309710,6160,6160,6160,6160,0
20241127,162700,185309710,6160,6160,6160,6160,0
20241127,162600,185309710,6160,6160,6160,6160,0
20241127,162500,185309710,6160,6160,6160,6160,0
20241127,162400,185309710,6160,6160,6160,6160,0
20241127,162300,185309710,6160,6160,6160,6160,0
20241127,162200,185309710,6160,6160,6160,6160,0
20241127,162100,185309710,6160,6160,6160,6160,0
20241127,162000,185309710,6160,6160,6160,6160,0
20241127,161900,185309710,6160,6160,6160,6160,0
20241127,161800,185309710,6160,6160,6160,6160,249
20241127,161700,185309710,6160,6160,6160,6160,0
20241127,161600,185309710,6160,6160,6160,6160,0
20241127,161500,185309710,6160,6160,6160,6160,0
20241127,161400,185309710,6160,6160,6160,6160,0
20241127,161300,185309710,6160,6160,6160,6160,0
20241127,161200,185309710,6160,6160,6160,6160,0
20241127,161100,185309710,6160,6160,6160,6160,0
20241127,161000,185309710,6160,6160,6160,6160,0
20241127,160900,185309710,6160,6160,6160,6160,0
20241127,160800,185309710,6160,6160,6160,6160,0
20241127,160700,185309710,6160,6160,6160,6160,0
20241127,160600,185309710,6160,6160,6160,6160,0
20241127,160500,185309710,6160,6160,6160,6160,0
20241127,160400,185309710,6160,6160,6160,6160,0
20241127,160300,185309710,6160,6160,6160,6160,0
20241127,160200,185309710,6160,6160,6160,6160,0
20241127,160100,185309710,6160,6160,6160,6160,0
20241127,160000,185309710,6160,6160,6160,6160,0
20241127,155900,185309710,6160,6160,6160,6160,0
20241127,155800,185309710,6160,6160,6160,6160,0
20241127,155700,185309710,6160,6160,6160,6160,0
20241127,155600,185309710,6160,6160,6160,6160,0
20241127,155500,185309710,6160,6160,6160,6160,0
20241127,155400,185309710,6160,6160,6160,6160,0
20241127,155300,185309710,6160,6160,6160,6160,0
20241127,155200,185309710,6160,6160,6160,6160,0
20241127,155100,185309710,6160,6160,6160,6160,0
20241127,155000,185309710,6160,6160,6160,6160,0
20241127,154900,185309710,6160,6160,6160,6160,0
20241127,154800,185309710,6160,6160,6160,6160,249
20241127,154700,185309710,6160,6160,6160,6160,0
20241127,154600,185309710,6160,6160,6160,6160,0
20241127,154500,185309710,6160,6160,6160,6160,0
20241127,154400,185309710,6160,6160,6160,6160,0
20241127,154300,185309710,6160,6160,6160,6160,0
20241127,154200,185309710,6160,6160,6160,6160,0
20241127,154100,185309710,6160,6160,6160,6160,0
20241127,154000,185309710,6160,6160,6160,6160,0
20241127,153900,185309710,6160,6160,6160,6160,0
20241127,153800,185309710,6160,6160,6160,6160,0
20241127,153700,185309710,6160,6160,6160,6160,0
20241127,153600,185309710,6160,6160,6160,6160,0
20241127,153500,185309710,6160,6160,6160,6160,0
20241127,153400,185309710,6160,6160,6160,6160,0
20241127,153300,185309710,6160,6160,6160,6160,0
20241127,153200,185309710,6160,6160,6160,6160,0
20241127,153100,185309710,6160,6160,6160,6160,0
20241127,153000,185309710,6160,6160,6160,6160,249
20241127,152900,183775870,6190,6190,6190,6190,0
20241127,152800,183775870,6190,6190,6190,6190,0
20241127,152700,183775870,6190,6190,6190,6190,0
20241127,152600,183775870,6190,6190,6190,6190,0
20241127,152500,183775870,6190,6190,6190,6190,0
20241127,152400,183775870,6190,6190,6190,6190,0
20241127,152300,183775870,6190,6190,6190,6190,0
20241127,152200,183775870,6190,6190,6190,6190,0
20241127,152100,183775870,6190,6190,6190,6190,0
20241127,152000,183775870,6190,6190,6190,6190,0
20241127,151900,183775870,6190,6150,6190,6150,31
20241127,151800,183585020,6160,6160,6160,6160,523
20241127,151700,180363340,6160,6160,6160,6160,167
20241127,151600,179334620,6160,6160,6160,6160,0
20241127,151500,179334620,6160,6160,6160,6160,80
20241127,151400,178841820,6150,6150,6150,6150,0
20241127,151300,178841820,6150,6160,6160,6150,358
20241127,151200,176639320,6160,6160,6160,6150,60
20241127,151100,176269810,6150,6150,6150,6150,9
20241127,151000,176214460,6150,6150,6160,6150,110
20241127,150900,175537860,6160,6160,6160,6160,0
20241127,150800,175537860,6160,6160,6160,6160,0
20241127,150700,175537860,6160,6160,6160,6160,1
20241127,150600,175531700,6160,6160,6160,6160,0
20241127,150500,175531700,6160,6160,6160,6160,30
20241127,150400,175346900,6160,6160,6160,6160,0
20241127,150300,175346900,6160,6160,6160,6160,0
20241127,150200,175346900,6160,6160,6160,6160,20
20241127,150100,175223700,6180,6180,6180,6180,500
20241127,150000,172133700,6180,6160,6180,6160,2
20241127,145900,172121360,6160,6160,6160,6160,3
20241127,145800,172102880,6160,6160,6160,6160,0
20241127,145700,172102880,6160,6160,6160,6160,0
20241127,145600,172102880,6160,6160,6160,6160,1
20241127,145500,172096720,6160,6160,6160,6160,0
20241127,145400,172096720,6160,6160,6160,6160,39
20241127,145300,171856480,6160,6160,6160,6160,80
20241127,145200,171363680,6160,6160,6160,6160,0
20241127,145100,171363680,6160,6160,6160,6160,0
20241127,145000,171363680,6160,6160,6160,6160,0
20241127,144900,171363680,6160,6160,6160,6160,2
20241127,144800,171351360,6160,6160,6160,6160,198
20241127,144700,170131680,6170,6170,6170,6170,58
20241127,144600,169773820,6170,6170,6170,6170,304
20241127,144500,167898140,6180,6190,6190,6180,1795
20241127,144400,156805010,6200,6200,6200,6200,7
20241127,144300,156761610,6200,6200,6200,6200,2
20241127,144200,156749210,6200,6200,6200,6200,0
20241127,144100,156749210,6200,6200,6200,6200,1
20241127,144000,156743010,6190,6200,6200,6190,837
20241127,143900,151561960,6200,6200,6200,6200,0
20241127,143800,151561960,6200,6200,6200,6200,0
20241127,143700,151561960,6200,6200,6200,6200,200
20241127,143600,150321960,6190,6190,6190,6190,296
20241127,143500,148489720,6200,6200,6200,6200,7
20241127,143400,148446320,6200,6200,6200,6200,0
20241127,143300,148446320,6200,6200,6200,6200,0
20241127,143200,148446320,6200,6200,6200,6200,0
20241127,143100,148446320,6200,6200,6200,6200,15
20241127,143000,148353320,6210,6210,6210,6210,0
20241127,142900,148353320,6210,6210,6210,6210,0
20241127,142800,148353320,6210,6210,6210,6210,0
20241127,142700,148353320,6210,6210,6210,6210,0
20241127,142600,148353320,6210,6210,6210,6210,0
20241127,142500,148353320,6210,6210,6210,6210,1
20241127,142400,148347110,6190,6190,6190,6190,0
20241127,142300,148347110,6190,6190,6190,6190,0
20241127,142200,148347110,6190,6190,6190,6190,0
20241127,142100,148347110,6190,6190,6190,6190,0
20241127,142000,148347110,6190,6190,6190,6190,0
20241127,141900,148347110,6190,6200,6200,6190,1385
20241127,141800,139762370,6200,6200,6200,6200,50
20241127,141700,139452370,6200,6200,6200,6200,0
20241127,141600,139452370,6200,6200,6200,6200,0
20241127,141500,139452370,6200,6200,6200,6200,22
20241127,141400,139315970,6210,6210,6210,6210,0
20241127,141300,139315970,6210,6210,6210,6210,0
20241127,141200,139315970,6210,6210,6210,6210,0
20241127,141100,139315970,6210,6210,6210,6210,10
20241127,141000,139253870,6200,6200,6200,6200,10
20241127,140900,139191870,6200,6200,6200,6200,0
20241127,140800,139191870,6200,6200,6200,6200,0
20241127,140700,139191870,6200,6200,6200,6200,0
20241127,140600,139191870,6200,6210,6210,6200,1370
20241127,140500,130687870,6200,6200,6200,6200,136
20241127,140400,129844670,6200,6220,6220,6200,10
20241127,140300,129782570,6220,6220,6220,6220,0
20241127,140200,129782570,6220,6220,6220,6220,1
20241127,140100,129776350,6210,6210,6210,6210,0
20241127,140000,129776350,6210,6210,6210,6210,13
20241127,135900,129695620,6210,6210,6210,6210,0
20241127,135800,129695620,6210,6210,6210,6210,0
20241127,135700,129695620,6210,6210,6210,6210,204
20241127,135600,128428780,6240,6240,6240,6240,0
20241127,135500,128428780,6240,6240,6240,6240,0
20241127,135400,128428780,6240,6240,6240,6240,0
20241127,135300,128428780,6240,6240,6240,6240,0
20241127,135200,128428780,6240,6240,6240,6240,0
20241127,135100,128428780,6240,6240,6240,6240,0
20241127,135000,128428780,6240,6240,6240,6240,0
20241127,134900,128428780,6240,6240,6240,6240,0
20241127,134800,128428780,6240,6240,6240,6240,0
20241127,134700,128428780,6240,6240,6240,6240,0
20241127,134600,128428780,6240,6220,6240,6210,792
20241127,134500,123496640,6230,6230,6230,6230,1
20241127,134400,123490410,6220,6230,6230,6220,2
20241127,134300,123477960,6230,6220,6230,6220,402
20241127,134200,120973520,6210,6220,6220,6210,239
20241127,134100,119489210,6220,6230,6230,6220,2
20241127,134000,119476760,6210,6210,6210,6210,0
20241127,133900,119476760,6210,6210,6210,6210,0
20241127,133800,119476760,6210,6210,6210,6210,5
20241127,133700,119445710,6200,6200,6200,6200,10
20241127,133600,119383710,6210,6210,6210,6210,0
20241127,133500,119383710,6210,6210,6210,6210,1
20241127,133400,119377500,6210,6210,6210,6210,0
20241127,133300,119377500,6210,6210,6210,6210,0
20241127,133200,119377500,6210,6210,6210,6210,0
20241127,133100,119377500,6210,6210,6210,6210,0
20241127,133000,119377500,6210,6210,6210,6210,0
20241127,132900,119377500,6210,6210,6210,6210,0
20241127,132800,119377500,6210,6210,6210,6210,0
20241127,132700,119377500,6210,6210,6210,6210,0
20241127,132600,119377500,6210,6210,6210,6210,0
20241127,132500,119377500,6210,6210,6210,6210,1
20241127,132400,119371290,6210,6210,6210,6210,0
20241127,132300,119371290,6210,6210,6210,6210,0
20241127,132200,119371290,6210,6210,6210,6210,0
20241127,132100,119371290,6210,6210,6210,6210,152
20241127,132000,118427370,6230,6230,6230,6230,0
20241127,131900,118427370,6230,6230,6230,6230,0
20241127,131800,118427370,6230,6230,6230,6230,0
20241127,131700,118427370,6230,6230,6230,6230,240
20241127,131600,116932170,6210,6210,6210,6210,0
20241127,131500,116932170,6210,6210,6210,6210,0
20241127,131400,116932170,6210,6210,6210,6210,0
20241127,131300,116932170,6210,6210,6210,6210,0
20241127,131200,116932170,6210,6210,6210,6210,0
20241127,131100,116932170,6210,6210,6210,6210,0
20241127,131000,116932170,6210,6210,6210,6210,0
20241127,130900,116932170,6210,6210,6210,6210,0
20241127,130800,116932170,6210,6210,6210,6210,0
20241127,130700,116932170,6210,6210,6210,6210,0
20241127,130600,116932170,6210,6220,6220,6210,293
20241127,130500,115112460,6220,6220,6220,6220,0
20241127,130400,115112460,6220,6210,6220,6210,247
20241127,130300,113578370,6210,6210,6210,6210,0
20241127,130200,113578370,6210,6210,6210,6210,303
20241127,130100,111696740,6210,6210,6210,6210,0
20241127,130000,111696740,6210,6210,6210,6210,0
20241127,125900,111696740,6210,6210,6210,6210,0
20241127,125800,111696740,6210,6210,6210,6210,0
20241127,125700,111696740,6210,6210,6210,6210,0
20241127,125600,111696740,6210,6210,6210,6210,0
20241127,125500,111696740,6210,6210,6210,6210,0
20241127,125400,111696740,6210,6210,6210,6210,0
20241127,125300,111696740,6210,6210,6210,6210,12
20241127,125200,111622220,6190,6190,6190,6190,0
20241127,125100,111622220,6190,6190,6190,6190,0
20241127,125000,111622220,6190,6190,6190,6190,0
20241127,124900,111622220,6190,6190,6190,6190,0
20241127,124800,111622220,6190,6190,6190,6190,0
20241127,124700,111622220,6190,6190,6190,6190,0
20241127,124600,111622220,6190,6190,6190,6190,3
20241127,124500,111603650,6200,6200,6200,6200,110
20241127,124400,110921650,6200,6200,6200,6200,0
20241127,124300,110921650,6200,6200,6200,6200,20
20241127,124200,110797650,6190,6190,6190,6190,0
20241127,124100,110797650,6190,6190,6190,6190,0
20241127,124000,110797650,6190,6190,6190,6190,0
20241127,123900,110797650,6190,6190,6190,6190,0
20241127,123800,110797650,6190,6190,6190,6190,0
20241127,123700,110797650,6190,6190,6190,6190,0
20241127,123600,110797650,6190,6190,6190,6190,0
20241127,123500,110797650,6190,6190,6190,6190,100
20241127,123400,110178650,6200,6200,6200,6200,8
20241127,123300,110129050,6200,6200,6200,6200,5
20241127,123200,110098050,6200,6200,6200,6200,0
20241127,123100,110098050,6200,6200,6200,6200,0
20241127,123000,110098050,6200,6200,6200,6200,0
20241127,122900,110098050,6200,6190,6200,6190,13
20241127,122800,110017550,6190,6190,6190,6190,0
20241127,122700,110017550,6190,6190,6190,6190,0
20241127,122600,110017550,6190,6190,6190,6190,0
20241127,122500,110017550,6190,6190,6190,6190,0
20241127,122400,110017550,6190,6190,6190,6190,0
20241127,122300,110017550,6190,6190,6190,6190,5
20241127,122200,109986600,6200,6200,6200,6200,0
20241127,122100,109986600,6200,6200,6200,6200,0
20241127,122000,109986600,6200,6200,6200,6200,10
20241127,121900,109924600,6190,6190,6190,6190,0
20241127,121800,109924600,6190,6190,6190,6190,0
20241127,121700,109924600,6190,6190,6190,6190,22
20241127,121600,109788420,6190,6190,6190,6190,0
20241127,121500,109788420,6190,6190,6190,6190,0
20241127,121400,109788420,6190,6190,6190,6190,0
20241127,121300,109788420,6190,6210,6210,6190,786
20241127,121200,104922980,6200,6200,6200,6200,0
20241127,121100,104922980,6200,6200,6200,6200,33
20241127,121000,104718380,6200,6200,6200,6200,0
20241127,120900,104718380,6200,6200,6200,6200,0
20241127,120800,104718380,6200,6200,6200,6200,2
20241127,120700,104705980,6200,6200,6200,6200,0
20241127,120600,104705980,6200,6200,6200,6200,0
20241127,120500,104705980,6200,6200,6200,6200,0
20241127,120400,104705980,6200,6200,6200,6200,20
20241127,120300,104581980,6210,6210,6210,6210,0
20241127,120200,104581980,6210,6210,6210,6210,0
20241127,120100,104581980,6210,6210,6210,6210,1
20241127,120000,104575770,6210,6210,6210,6210,0
20241127,115900,104575770,6210,6210,6210,6210,1
20241127,115800,104569560,6200,6200,6200,6200,72
20241127,115700,104123160,6200,6200,6200,6200,0
20241127,115600,104123160,6200,6200,6200,6200,1
20241127,115500,104116960,6200,6200,6200,6200,0
20241127,115400,104116960,6200,6200,6200,6200,0
20241127,115300,104116960,6200,6200,6200,6200,100
20241127,115200,103496960,6200,6200,6200,6200,58
20241127,115100,103137360,6200,6200,6200,6200,3
20241127,115000,103118760,6210,6210,6210,6210,4
20241127,114900,103093920,6210,6210,6210,6210,0
20241127,114800,103093920,6210,6210,6210,6210,0
20241127,114700,103093920,6210,6210,6210,6210,0
20241127,114600,103093920,6210,6210,6210,6210,4
20241127,114500,103069080,6210,6210,6210,6210,0
20241127,114400,103069080,6210,6210,6210,6210,5
20241127,114300,103038030,6210,6210,6210,6210,0
20241127,114200,103038030,6210,6210,6210,6210,0
20241127,114100,103038030,6210,6210,6210,6210,0
20241127,114000,103038030,6210,6210,6210,6210,3
20241127,113900,103019400,6210,6210,6210,6210,10
20241127,113800,102957300,6200,6200,6200,6200,0
20241127,113700,102957300,6200,6200,6200,6200,0
20241127,113600,102957300,6200,6200,6200,6200,22
20241127,113500,102820900,6210,6210,6210,6210,0
20241127,113400,102820900,6210,6210,6210,6210,0
20241127,113300,102820900,6210,6210,6210,6210,1
20241127,113200,102814690,6190,6190,6190,6190,0
20241127,113100,102814690,6190,6210,6210,6190,738
20241127,113000,98242810,6210,6210,6210,6210,0
20241127,112900,98242810,6210,6210,6210,6210,0
20241127,112800,98242810,6210,6210,6210,6210,0
20241127,112700,98242810,6210,6210,6210,6210,3
20241127,112600,98224180,6210,6210,6210,6210,0
20241127,112500,98224180,6210,6230,6230,6210,113
20241127,112400,97520450,6200,6200,6200,6200,0
20241127,112300,97520450,6200,6200,6200,6200,0
20241127,112200,97520450,6200,6200,6200,6200,0
20241127,112100,97520450,6200,6200,6200,6200,35
20241127,112000,97303450,6200,6200,6200,6200,8
20241127,111900,97253850,6200,6200,6200,6200,207
20241127,111800,95970450,6190,6190,6190,6190,0
20241127,111700,95970450,6190,6190,6190,6190,0
20241127,111600,95970450,6190,6190,6190,6190,0
20241127,111500,95970450,6190,6190,6190,6190,0
20241127,111400,95970450,6190,6190,6190,6190,0
20241127,111300,95970450,6190,6200,6200,6190,100
20241127,111200,95351350,6190,6190,6190,6190,0
20241127,111100,95351350,6190,6190,6190,6190,0
20241127,111000,95351350,6190,6190,6190,6190,0
20241127,110900,95351350,6190,6190,6190,6190,10
20241127,110800,95289450,6190,6190,6190,6190,0
20241127,110700,95289450,6190,6190,6190,6190,0
20241127,110600,95289450,6190,6190,6190,6190,0
20241127,110500,95289450,6190,6190,6190,6190,0
20241127,110400,95289450,6190,6190,6190,6190,0
20241127,110300,95289450,6190,6190,6190,6190,472
20241127,110200,92367770,6200,6200,6200,6200,0
20241127,110100,92367770,6200,6200,6200,6200,0
20241127,110000,92367770,6200,6200,6200,6200,0
20241127,105900,92367770,6200,6200,6200,6200,2
20241127,105800,92355370,6200,6200,6200,6200,0
20241127,105700,92355370,6200,6200,6200,6200,100
20241127,105600,91735370,6210,6210,6210,6210,30
20241127,105500,91549070,6210,6210,6210,6210,207
20241127,105400,90263600,6200,6200,6200,6200,0
20241127,105300,90263600,6200,6220,6220,6200,2010
20241127,105200,77784550,6220,6220,6220,6220,3
20241127,105100,77765890,6240,6240,6240,6240,0
20241127,105000,77765890,6240,6230,6240,6230,266
20241127,104900,76107180,6240,6240,6240,6240,0
20241127,104800,76107180,6240,6240,6240,6240,1
20241127,104700,76100940,6230,6230,6230,6230,0
20241127,104600,76100940,6230,6240,6240,6230,3
20241127,104500,76082240,6240,6240,6240,6240,0
20241127,104400,76082240,6240,6240,6240,6240,0
20241127,104300,76082240,6240,6240,6240,6240,1
20241127,104200,76076000,6220,6220,6220,6220,0
20241127,104100,76076000,6220,6220,6220,6220,0
20241127,104000,76076000,6220,6220,6220,6220,0
20241127,103900,76076000,6220,6220,6220,6220,0
20241127,103800,76076000,6220,6220,6220,6220,10
20241127,103700,76013800,6220,6220,6220,6220,10
20241127,103600,75951600,6220,6220,6220,6220,161
20241127,103500,74950180,6230,6230,6230,6230,116
20241127,103400,74227500,6230,6230,6230,6230,0
20241127,103300,74227500,6230,6230,6230,6230,16
20241127,103200,74127820,6240,6240,6240,6240,0
20241127,103100,74127820,6240,6240,6240,6240,0
20241127,103000,74127820,6240,6240,6240,6240,18
20241127,102900,74015500,6230,6230,6230,6230,80
20241127,102800,73517100,6230,6230,6230,6230,20
20241127,102700,73392500,6230,6230,6230,6230,0
20241127,102600,73392500,6230,6230,6230,6230,6
20241127,102500,73355120,6230,6230,6230,6230,0
20241127,102400,73355120,6230,6230,6230,6230,44
20241127,102300,73081000,6230,6230,6230,6230,0
20241127,102200,73081000,6230,6230,6230,6230,6
20241127,102100,73043620,6220,6220,6220,6220,25
20241127,102000,72888120,6230,6230,6230,6230,0
20241127,101900,72888120,6230,6230,6230,6230,25
20241127,101800,72732370,6230,6230,6230,6230,70
20241127,101700,72296270,6230,6230,6230,6230,7
20241127,101600,72252660,6230,6230,6230,6230,2
20241127,101500,72240200,6230,6230,6230,6230,0
20241127,101400,72240200,6230,6230,6230,6230,49
20241127,101300,71934930,6220,6220,6220,6220,0
20241127,101200,71934930,6220,6220,6220,6220,10
20241127,101100,71872730,6210,6220,6220,6210,21
20241127,101000,71742120,6220,6220,6220,6220,224
20241127,100900,70348840,6240,6240,6240,6240,0
20241127,100800,70348840,6240,6240,6240,6240,10
20241127,100700,70286440,6240,6240,6240,6240,70
20241127,100600,69849640,6240,6240,6240,6240,1
20241127,100500,69843400,6220,6220,6220,6220,0
20241127,100400,69843400,6220,6220,6220,6220,111
20241127,100300,69152980,6220,6220,6220,6220,525
20241127,100200,65887480,6230,6230,6230,6230,32
20241127,100100,65688120,6220,6220,6220,6220,0
20241127,100000,65688120,6220,6220,6220,6220,0
20241127,095900,65688120,6220,6220,6220,6220,0
20241127,095800,65688120,6220,6220,6220,6220,0
20241127,095700,65688120,6220,6220,6220,6220,0
20241127,095600,65688120,6220,6220,6220,6220,0
20241127,095500,65688120,6220,6220,6220,6220,0
20241127,095400,65688120,6220,6220,6220,6220,0
20241127,095300,65688120,6220,6220,6220,6220,0
20241127,095200,65688120,6220,6220,6220,6220,0
20241127,095100,65688120,6220,6220,6220,6220,0
20241127,095000,65688120,6220,6220,6220,6220,0
20241127,094900,65688120,6220,6220,6220,6220,100
20241127,094800,65066120,6220,6220,6220,6220,19
20241127,094700,64947940,6220,6220,6220,6220,10
20241127,094600,64885740,6210,6220,6220,6210,308
20241127,094500,62972390,6240,6240,6240,6240,0
20241127,094400,62972390,6240,6240,6240,6240,3
20241127,094300,62953670,6240,6240,6240,6240,1
20241127,094200,62947430,6240,6240,6240,6240,1
20241127,094100,62941190,6230,6230,6230,6230,21
20241127,094000,62810360,6230,6230,6230,6230,2
20241127,093900,62797900,6220,6220,6220,6220,0
20241127,093800,62797900,6220,6220,6220,6220,16
20241127,093700,62698380,6220,6220,6220,6220,2
20241127,093600,62685940,6220,6230,6230,6220,537
20241127,093500,59344700,6230,6230,6230,6230,130
20241127,093400,58534800,6240,6240,6240,6240,0
20241127,093300,58534800,6240,6240,6240,6240,125
20241127,093200,57754800,6250,6250,6250,6250,0
20241127,093100,57754800,6250,6250,6250,6250,0
20241127,093000,57754800,6250,6250,6250,6250,0
20241127,092900,57754800,6250,6250,6250,6250,281
20241127,092800,55998550,6250,6250,6250,6240,630
20241127,092700,52061060,6260,6260,6260,6260,45
20241127,092600,51779360,6250,6290,6290,6250,842
20241127,092500,46502260,6280,6280,6280,6280,0
20241127,092400,46502260,6280,6280,6280,6280,0
20241127,092300,46502260,6280,6280,6280,6280,0
20241127,092200,46502260,6280,6330,6330,6280,3917
20241127,092100,21807400,6370,6370,6370,6370,0
20241127,092000,21807400,6370,6340,6370,6340,112
20241127,091900,21093990,6330,6330,6330,6330,0
20241127,091800,21093990,6330,6330,6330,6330,0
20241127,091700,21093990,6330,6330,6330,6330,0
20241127,091600,21093990,6330,6330,6330,6330,28
20241127,091500,20916750,6320,6320,6320,6320,0
20241127,091400,20916750,6320,6330,6330,6320,33
20241127,091300,20707940,6330,6340,6340,6330,14
20241127,091200,20619310,6330,6330,6330,6330,0
20241127,091100,20619310,6330,6340,6340,6330,84
20241127,091000,20087480,6350,6430,6430,6350,1453
20241127,090900,10849330,6380,6440,6440,6380,417
20241127,090800,8182630,6390,6390,6390,6390,0
20241127,090700,8182630,6390,6390,6390,6390,0
20241127,090600,8182630,6390,6390,6390,6390,88
20241127,090500,7620310,6390,6400,6400,6390,250
20241127,090400,6022510,6390,6390,6390,6390,80
20241127,090300,5511310,6360,6360,6360,6360,0
20241127,090200,5511310,6360,6540,6540,6360,199
20241127,090100,4230570,6460,6490,6590,6460,621
20241127,090000,208070,6670,6730,6730,6620,31