KissMeData/429270/min/candle-20231127.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231127,212600,788814160,13000,13000,13000,13000,1487
20231127,212500,788814160,13000,13000,13000,13000,0
20231127,212400,788814160,13000,13000,13000,13000,0
20231127,212300,788814160,13000,13000,13000,13000,0
20231127,212200,788814160,13000,13000,13000,13000,0
20231127,212100,788814160,13000,13000,13000,13000,0
20231127,212000,788814160,13000,13000,13000,13000,0
20231127,211900,788814160,13000,13000,13000,13000,0
20231127,211800,788814160,13000,13000,13000,13000,0
20231127,211700,788814160,13000,13000,13000,13000,0
20231127,211600,788814160,13000,13000,13000,13000,0
20231127,211500,788814160,13000,13000,13000,13000,0
20231127,211400,788814160,13000,13000,13000,13000,0
20231127,211300,788814160,13000,13000,13000,13000,0
20231127,211200,788814160,13000,13000,13000,13000,0
20231127,211100,788814160,13000,13000,13000,13000,0
20231127,211000,788814160,13000,13000,13000,13000,0
20231127,210900,788814160,13000,13000,13000,13000,0
20231127,210800,788814160,13000,13000,13000,13000,0
20231127,210700,788814160,13000,13000,13000,13000,0
20231127,210600,788814160,13000,13000,13000,13000,0
20231127,210500,788814160,13000,13000,13000,13000,0
20231127,210400,788814160,13000,13000,13000,13000,0
20231127,210300,788814160,13000,13000,13000,13000,0
20231127,210200,788814160,13000,13000,13000,13000,0
20231127,210100,788814160,13000,13000,13000,13000,0
20231127,210000,788814160,13000,13000,13000,13000,0
20231127,205900,788814160,13000,13000,13000,13000,0
20231127,205800,788814160,13000,13000,13000,13000,0
20231127,205700,788814160,13000,13000,13000,13000,0
20231127,205600,788814160,13000,13000,13000,13000,1487
20231127,205500,788814160,13000,13000,13000,13000,0
20231127,205400,788814160,13000,13000,13000,13000,0
20231127,205300,788814160,13000,13000,13000,13000,0
20231127,205200,788814160,13000,13000,13000,13000,0
20231127,205100,788814160,13000,13000,13000,13000,0
20231127,205000,788814160,13000,13000,13000,13000,0
20231127,204900,788814160,13000,13000,13000,13000,0
20231127,204800,788814160,13000,13000,13000,13000,0
20231127,204700,788814160,13000,13000,13000,13000,0
20231127,204600,788814160,13000,13000,13000,13000,0
20231127,204500,788814160,13000,13000,13000,13000,0
20231127,204400,788814160,13000,13000,13000,13000,0
20231127,204300,788814160,13000,13000,13000,13000,0
20231127,204200,788814160,13000,13000,13000,13000,0
20231127,204100,788814160,13000,13000,13000,13000,0
20231127,204000,788814160,13000,13000,13000,13000,0
20231127,203900,788814160,13000,13000,13000,13000,0
20231127,203800,788814160,13000,13000,13000,13000,0
20231127,203700,788814160,13000,13000,13000,13000,0
20231127,203600,788814160,13000,13000,13000,13000,0
20231127,203500,788814160,13000,13000,13000,13000,0
20231127,203400,788814160,13000,13000,13000,13000,0
20231127,203300,788814160,13000,13000,13000,13000,0
20231127,203200,788814160,13000,13000,13000,13000,0
20231127,203100,788814160,13000,13000,13000,13000,0
20231127,203000,788814160,13000,13000,13000,13000,0
20231127,202900,788814160,13000,13000,13000,13000,0
20231127,202800,788814160,13000,13000,13000,13000,0
20231127,202700,788814160,13000,13000,13000,13000,0
20231127,202600,788814160,13000,13000,13000,13000,1487
20231127,202500,788814160,13000,13000,13000,13000,0
20231127,202400,788814160,13000,13000,13000,13000,0
20231127,202300,788814160,13000,13000,13000,13000,0
20231127,202200,788814160,13000,13000,13000,13000,0
20231127,202100,788814160,13000,13000,13000,13000,0
20231127,202000,788814160,13000,13000,13000,13000,0
20231127,201900,788814160,13000,13000,13000,13000,0
20231127,201800,788814160,13000,13000,13000,13000,0
20231127,201700,788814160,13000,13000,13000,13000,0
20231127,201600,788814160,13000,13000,13000,13000,0
20231127,201500,788814160,13000,13000,13000,13000,0
20231127,201400,788814160,13000,13000,13000,13000,0
20231127,201300,788814160,13000,13000,13000,13000,0
20231127,201200,788814160,13000,13000,13000,13000,0
20231127,201100,788814160,13000,13000,13000,13000,0
20231127,201000,788814160,13000,13000,13000,13000,0
20231127,200900,788814160,13000,13000,13000,13000,0
20231127,200800,788814160,13000,13000,13000,13000,0
20231127,200700,788814160,13000,13000,13000,13000,0
20231127,200600,788814160,13000,13000,13000,13000,0
20231127,200500,788814160,13000,13000,13000,13000,0
20231127,200400,788814160,13000,13000,13000,13000,0
20231127,200300,788814160,13000,13000,13000,13000,0
20231127,200200,788814160,13000,13000,13000,13000,0
20231127,200100,788814160,13000,13000,13000,13000,0
20231127,200000,788814160,13000,13000,13000,13000,0
20231127,195900,788814160,13000,13000,13000,13000,0
20231127,195800,788814160,13000,13000,13000,13000,0
20231127,195700,788814160,13000,13000,13000,13000,0
20231127,195600,788814160,13000,13000,13000,13000,1487
20231127,195500,788814160,13000,13000,13000,13000,0
20231127,195400,788814160,13000,13000,13000,13000,0
20231127,195300,788814160,13000,13000,13000,13000,0
20231127,195200,788814160,13000,13000,13000,13000,0
20231127,195100,788814160,13000,13000,13000,13000,0
20231127,195000,788814160,13000,13000,13000,13000,0
20231127,194900,788814160,13000,13000,13000,13000,0
20231127,194800,788814160,13000,13000,13000,13000,0
20231127,194700,788814160,13000,13000,13000,13000,0
20231127,194600,788814160,13000,13000,13000,13000,0
20231127,194500,788814160,13000,13000,13000,13000,0
20231127,194400,788814160,13000,13000,13000,13000,0
20231127,194300,788814160,13000,13000,13000,13000,0
20231127,194200,788814160,13000,13000,13000,13000,0
20231127,194100,788814160,13000,13000,13000,13000,0
20231127,194000,788814160,13000,13000,13000,13000,0
20231127,193900,788814160,13000,13000,13000,13000,0
20231127,193800,788814160,13000,13000,13000,13000,0
20231127,193700,788814160,13000,13000,13000,13000,0
20231127,193600,788814160,13000,13000,13000,13000,0
20231127,193500,788814160,13000,13000,13000,13000,0
20231127,193400,788814160,13000,13000,13000,13000,0
20231127,193300,788814160,13000,13000,13000,13000,0
20231127,193200,788814160,13000,13000,13000,13000,0
20231127,193100,788814160,13000,13000,13000,13000,0
20231127,193000,788814160,13000,13000,13000,13000,0
20231127,192900,788814160,13000,13000,13000,13000,0
20231127,192800,788814160,13000,13000,13000,13000,0
20231127,192700,788814160,13000,13000,13000,13000,0
20231127,192600,788814160,13000,13000,13000,13000,1487
20231127,192500,788814160,13000,13000,13000,13000,0
20231127,192400,788814160,13000,13000,13000,13000,0
20231127,192300,788814160,13000,13000,13000,13000,0
20231127,192200,788814160,13000,13000,13000,13000,0
20231127,192100,788814160,13000,13000,13000,13000,0
20231127,192000,788814160,13000,13000,13000,13000,0
20231127,191900,788814160,13000,13000,13000,13000,0
20231127,191800,788814160,13000,13000,13000,13000,0
20231127,191700,788814160,13000,13000,13000,13000,0
20231127,191600,788814160,13000,13000,13000,13000,0
20231127,191500,788814160,13000,13000,13000,13000,0
20231127,191400,788814160,13000,13000,13000,13000,0
20231127,191300,788814160,13000,13000,13000,13000,0
20231127,191200,788814160,13000,13000,13000,13000,0
20231127,191100,788814160,13000,13000,13000,13000,0
20231127,191000,788814160,13000,13000,13000,13000,0
20231127,190900,788814160,13000,13000,13000,13000,0
20231127,190800,788814160,13000,13000,13000,13000,0
20231127,190700,788814160,13000,13000,13000,13000,0
20231127,190600,788814160,13000,13000,13000,13000,0
20231127,190500,788814160,13000,13000,13000,13000,0
20231127,190400,788814160,13000,13000,13000,13000,0
20231127,190300,788814160,13000,13000,13000,13000,0
20231127,190200,788814160,13000,13000,13000,13000,0
20231127,190100,788814160,13000,13000,13000,13000,0
20231127,190000,788814160,13000,13000,13000,13000,0
20231127,185900,788814160,13000,13000,13000,13000,0
20231127,185800,788814160,13000,13000,13000,13000,0
20231127,185700,788814160,13000,13000,13000,13000,0
20231127,185600,788814160,13000,13000,13000,13000,1487
20231127,185500,788814160,13000,13000,13000,13000,0
20231127,185400,788814160,13000,13000,13000,13000,0
20231127,185300,788814160,13000,13000,13000,13000,0
20231127,185200,788814160,13000,13000,13000,13000,0
20231127,185100,788814160,13000,13000,13000,13000,0
20231127,185000,788814160,13000,13000,13000,13000,0
20231127,184900,788814160,13000,13000,13000,13000,0
20231127,184800,788814160,13000,13000,13000,13000,0
20231127,184700,788814160,13000,13000,13000,13000,0
20231127,184600,788814160,13000,13000,13000,13000,0
20231127,184500,788814160,13000,13000,13000,13000,0
20231127,184400,788814160,13000,13000,13000,13000,0
20231127,184300,788814160,13000,13000,13000,13000,0
20231127,184200,788814160,13000,13000,13000,13000,0
20231127,184100,788814160,13000,13000,13000,13000,0
20231127,184000,788814160,13000,13000,13000,13000,0
20231127,183900,788814160,13000,13000,13000,13000,0
20231127,183800,788814160,13000,13000,13000,13000,0
20231127,183700,788814160,13000,13000,13000,13000,0
20231127,183600,788814160,13000,13000,13000,13000,0
20231127,183500,788814160,13000,13000,13000,13000,0
20231127,183400,788814160,13000,13000,13000,13000,0
20231127,183300,788814160,13000,13000,13000,13000,0
20231127,183200,788814160,13000,13000,13000,13000,0
20231127,183100,788814160,13000,13000,13000,13000,0
20231127,183000,788814160,13000,13000,13000,13000,0
20231127,182900,788814160,13000,13000,13000,13000,0
20231127,182800,788814160,13000,13000,13000,13000,0
20231127,182700,788814160,13000,13000,13000,13000,0
20231127,182600,788814160,13000,13000,13000,13000,1487
20231127,182500,788814160,13000,13000,13000,13000,0
20231127,182400,788814160,13000,13000,13000,13000,0
20231127,182300,788814160,13000,13000,13000,13000,0
20231127,182200,788814160,13000,13000,13000,13000,0
20231127,182100,788814160,13000,13000,13000,13000,0
20231127,182000,788814160,13000,13000,13000,13000,0
20231127,181900,788814160,13000,13000,13000,13000,0
20231127,181800,788814160,13000,13000,13000,13000,0
20231127,181700,788814160,13000,13000,13000,13000,0
20231127,181600,788814160,13000,13000,13000,13000,0
20231127,181500,788814160,13000,13000,13000,13000,0
20231127,181400,788814160,13000,13000,13000,13000,0
20231127,181300,788814160,13000,13000,13000,13000,0
20231127,181200,788814160,13000,13000,13000,13000,0
20231127,181100,788814160,13000,13000,13000,13000,0
20231127,181000,788814160,13000,13000,13000,13000,0
20231127,180900,788814160,13000,13000,13000,13000,0
20231127,180800,788814160,13000,13000,13000,13000,0
20231127,180700,788814160,13000,13000,13000,13000,0
20231127,180600,788814160,13000,13000,13000,13000,0
20231127,180500,788814160,13000,13000,13000,13000,0
20231127,180400,788814160,13000,13000,13000,13000,0
20231127,180300,788814160,13000,13000,13000,13000,0
20231127,180200,788814160,13000,13000,13000,13000,0
20231127,180100,788814160,13000,13000,13000,13000,0
20231127,180000,788814160,13000,13000,13000,13000,0
20231127,175900,788814160,13000,13000,13000,13000,0
20231127,175800,788814160,13000,13000,13000,13000,0
20231127,175700,788814160,13000,13000,13000,13000,0
20231127,175600,788814160,13000,13000,13000,13000,1487
20231127,175500,788814160,13000,13000,13000,13000,0
20231127,175400,788814160,13000,13000,13000,13000,0
20231127,175300,788814160,13000,13000,13000,13000,0
20231127,175200,788814160,13000,13000,13000,13000,0
20231127,175100,788814160,13000,13000,13000,13000,0
20231127,175000,788814160,13000,13000,13000,13000,0
20231127,174900,788814160,13000,13000,13000,13000,0
20231127,174800,788814160,13000,13000,13000,13000,0
20231127,174700,788814160,13000,13000,13000,13000,0
20231127,174600,788814160,13000,13000,13000,13000,0
20231127,174500,788814160,13000,13000,13000,13000,0
20231127,174400,788814160,13000,13000,13000,13000,0
20231127,174300,788814160,13000,13000,13000,13000,0
20231127,174200,788814160,13000,13000,13000,13000,0
20231127,174100,788814160,13000,13000,13000,13000,0
20231127,174000,788814160,13000,13000,13000,13000,0
20231127,173900,788814160,13000,13000,13000,13000,0
20231127,173800,788814160,13000,13000,13000,13000,0
20231127,173700,788814160,13000,13000,13000,13000,0
20231127,173600,788814160,13000,13000,13000,13000,0
20231127,173500,788814160,13000,13000,13000,13000,0
20231127,173400,788814160,13000,13000,13000,13000,0
20231127,173300,788814160,13000,13000,13000,13000,0
20231127,173200,788814160,13000,13000,13000,13000,0
20231127,173100,788814160,13000,13000,13000,13000,0
20231127,173000,788814160,13000,13000,13000,13000,0
20231127,172900,788814160,13000,13000,13000,13000,0
20231127,172800,788814160,13000,13000,13000,13000,0
20231127,172700,788814160,13000,13000,13000,13000,0
20231127,172600,788814160,13000,13000,13000,13000,1487
20231127,172500,788814160,13000,13000,13000,13000,0
20231127,172400,788814160,13000,13000,13000,13000,0
20231127,172300,788814160,13000,13000,13000,13000,0
20231127,172200,788814160,13000,13000,13000,13000,0
20231127,172100,788814160,13000,13000,13000,13000,0
20231127,172000,788814160,13000,13000,13000,13000,0
20231127,171900,788814160,13000,13000,13000,13000,0
20231127,171800,788814160,13000,13000,13000,13000,0
20231127,171700,788814160,13000,13000,13000,13000,0
20231127,171600,788814160,13000,13000,13000,13000,0
20231127,171500,788814160,13000,13000,13000,13000,0
20231127,171400,788814160,13000,13000,13000,13000,0
20231127,171300,788814160,13000,13000,13000,13000,0
20231127,171200,788814160,13000,13000,13000,13000,0
20231127,171100,788814160,13000,13000,13000,13000,0
20231127,171000,788814160,13000,13000,13000,13000,0
20231127,170900,788814160,13000,13000,13000,13000,0
20231127,170800,788814160,13000,13000,13000,13000,0
20231127,170700,788814160,13000,13000,13000,13000,0
20231127,170600,788814160,13000,13000,13000,13000,0
20231127,170500,788814160,13000,13000,13000,13000,0
20231127,170400,788814160,13000,13000,13000,13000,0
20231127,170300,788814160,13000,13000,13000,13000,0
20231127,170200,788814160,13000,13000,13000,13000,0
20231127,170100,788814160,13000,13000,13000,13000,0
20231127,170000,788814160,13000,13000,13000,13000,0
20231127,165900,788814160,13000,13000,13000,13000,0
20231127,165800,788814160,13000,13000,13000,13000,0
20231127,165700,788814160,13000,13000,13000,13000,0
20231127,165600,788814160,13000,13000,13000,13000,1487
20231127,165500,788814160,13000,13000,13000,13000,0
20231127,165400,788814160,13000,13000,13000,13000,0
20231127,165300,788814160,13000,13000,13000,13000,0
20231127,165200,788814160,13000,13000,13000,13000,0
20231127,165100,788814160,13000,13000,13000,13000,0
20231127,165000,788814160,13000,13000,13000,13000,0
20231127,164900,788814160,13000,13000,13000,13000,0
20231127,164800,788814160,13000,13000,13000,13000,0
20231127,164700,788814160,13000,13000,13000,13000,0
20231127,164600,788814160,13000,13000,13000,13000,0
20231127,164500,788814160,13000,13000,13000,13000,0
20231127,164400,788814160,13000,13000,13000,13000,0
20231127,164300,788814160,13000,13000,13000,13000,0
20231127,164200,788814160,13000,13000,13000,13000,0
20231127,164100,788814160,13000,13000,13000,13000,0
20231127,164000,788814160,13000,13000,13000,13000,0
20231127,163900,788814160,13000,13000,13000,13000,0
20231127,163800,788814160,13000,13000,13000,13000,0
20231127,163700,788814160,13000,13000,13000,13000,0
20231127,163600,788814160,13000,13000,13000,13000,0
20231127,163500,788814160,13000,13000,13000,13000,0
20231127,163400,788814160,13000,13000,13000,13000,0
20231127,163300,788814160,13000,13000,13000,13000,0
20231127,163200,788814160,13000,13000,13000,13000,0
20231127,163100,788814160,13000,13000,13000,13000,0
20231127,163000,788814160,13000,13000,13000,13000,0
20231127,162900,788814160,13000,13000,13000,13000,0
20231127,162800,788814160,13000,13000,13000,13000,0
20231127,162700,788814160,13000,13000,13000,13000,0
20231127,162600,788814160,13000,13000,13000,13000,1487
20231127,162500,788814160,13000,13000,13000,13000,0
20231127,162400,788814160,13000,13000,13000,13000,0
20231127,162300,788814160,13000,13000,13000,13000,0
20231127,162200,788814160,13000,13000,13000,13000,0
20231127,162100,788814160,13000,13000,13000,13000,0
20231127,162000,788814160,13000,13000,13000,13000,0
20231127,161900,788814160,13000,13000,13000,13000,0
20231127,161800,788814160,13000,13000,13000,13000,0
20231127,161700,788814160,13000,13000,13000,13000,0
20231127,161600,788814160,13000,13000,13000,13000,0
20231127,161500,788814160,13000,13000,13000,13000,0
20231127,161400,788814160,13000,13000,13000,13000,0
20231127,161300,788814160,13000,13000,13000,13000,0
20231127,161200,788814160,13000,13000,13000,13000,0
20231127,161100,788814160,13000,13000,13000,13000,0
20231127,161000,788814160,13000,13000,13000,13000,0
20231127,160900,788814160,13000,13000,13000,13000,0
20231127,160800,788814160,13000,13000,13000,13000,0
20231127,160700,788814160,13000,13000,13000,13000,0
20231127,160600,788814160,13000,13000,13000,13000,0
20231127,160500,788814160,13000,13000,13000,13000,0
20231127,160400,788814160,13000,13000,13000,13000,0
20231127,160300,788814160,13000,13000,13000,13000,0
20231127,160200,788814160,13000,13000,13000,13000,0
20231127,160100,788814160,13000,13000,13000,13000,0
20231127,160000,788814160,13000,13000,13000,13000,0
20231127,155900,788814160,13000,13000,13000,13000,0
20231127,155800,788814160,13000,13000,13000,13000,0
20231127,155700,788814160,13000,13000,13000,13000,0
20231127,155600,788814160,13000,13000,13000,13000,1487
20231127,155500,788814160,13000,13000,13000,13000,0
20231127,155400,788814160,13000,13000,13000,13000,0
20231127,155300,788814160,13000,13000,13000,13000,0
20231127,155200,788814160,13000,13000,13000,13000,0
20231127,155100,788814160,13000,13000,13000,13000,0
20231127,155000,788814160,13000,13000,13000,13000,0
20231127,154900,788814160,13000,13000,13000,13000,0
20231127,154800,788814160,13000,13000,13000,13000,0
20231127,154700,788814160,13000,13000,13000,13000,0
20231127,154600,788814160,13000,13000,13000,13000,0
20231127,154500,788814160,13000,13000,13000,13000,0
20231127,154400,788814160,13000,13000,13000,13000,0
20231127,154300,788814160,13000,13000,13000,13000,0
20231127,154200,788814160,13000,13000,13000,13000,0
20231127,154100,788814160,13000,13000,13000,13000,0
20231127,154000,788814160,13000,13000,13000,13000,0
20231127,153900,788814160,13000,13000,13000,13000,0
20231127,153800,788814160,13000,13000,13000,13000,0
20231127,153700,788814160,13000,13000,13000,13000,0
20231127,153600,788814160,13000,13000,13000,13000,0
20231127,153500,788814160,13000,13000,13000,13000,0
20231127,153400,788814160,13000,13000,13000,13000,0
20231127,153300,788814160,13000,13000,13000,13000,0
20231127,153200,788814160,13000,13000,13000,13000,0
20231127,153100,788814160,13000,13000,13000,13000,0
20231127,153000,788814160,13000,13000,13000,13000,1487
20231127,152900,769483160,13000,13000,13000,13000,0
20231127,152800,769483160,13000,13000,13000,13000,0
20231127,152700,769483160,13000,13000,13000,13000,0
20231127,152600,769483160,13000,13000,13000,13000,0
20231127,152500,769483160,13000,13000,13000,13000,0
20231127,152400,769483160,13000,13000,13000,13000,0
20231127,152300,769483160,13000,13000,13000,13000,0
20231127,152200,769483160,13000,13000,13000,13000,0
20231127,152100,769483160,13000,13000,13000,13000,0
20231127,152000,769483160,13000,13000,13000,13000,0
20231127,151900,769483160,13000,13010,13010,13000,64
20231127,151800,768651120,13010,13000,13010,13000,149
20231127,151700,766713960,13000,12990,13000,12990,126
20231127,151600,765076220,13000,13000,13000,13000,40
20231127,151500,764556220,13000,13000,13000,13000,133
20231127,151400,762827220,13030,13000,13030,12990,146
20231127,151300,760927730,13000,13040,13040,13000,1585
20231127,151200,740316020,13030,13030,13030,13030,122
20231127,151100,738726360,13000,13030,13030,13000,64
20231127,151000,737893920,13000,13000,13000,13000,53
20231127,150900,737204920,13000,13000,13010,13000,31
20231127,150800,736801870,13000,13070,13070,13000,1066
20231127,150700,722941040,13020,13030,13030,13020,71
20231127,150600,722016520,13080,13080,13100,13030,190
20231127,150500,719531260,13010,13070,13070,13000,85
20231127,150400,718421250,13070,13040,13070,12970,391
20231127,150300,713320240,13030,12960,13030,12960,32
20231127,150200,712904940,12960,12950,12960,12950,22
20231127,150100,712620000,12950,12990,13030,12940,73
20231127,150000,711670570,12930,12930,13000,12930,37
20231127,145900,711190840,12930,12930,12930,12930,17
20231127,145800,710971030,12930,13000,13000,12930,123
20231127,145700,709373170,13000,12910,13000,12910,3621
20231127,145600,662513140,12920,12890,12920,12890,173
20231127,145500,660281120,12890,12880,12890,12880,97
20231127,145400,659030890,12880,12890,12890,12880,215
20231127,145300,656261570,12900,12890,12900,12890,10
20231127,145200,656132600,12940,12880,12940,12880,38
20231127,145100,655641900,12880,12880,12880,12880,96
20231127,145000,654405420,12880,12880,12880,12870,95
20231127,144900,653182460,12870,12880,12880,12870,64
20231127,144800,652358280,12880,12880,12940,12880,159
20231127,144700,650309700,12870,12880,12880,12870,7
20231127,144600,650219600,12870,12890,12950,12870,248
20231127,144500,647022720,12880,12880,12890,12880,14
20231127,144400,646842390,12890,12890,12950,12880,195
20231127,144300,644320580,12880,12910,12920,12880,139
20231127,144200,642526700,12910,12960,12960,12910,482
20231127,144100,636302230,12930,12890,12930,12890,187
20231127,144000,633888720,12880,12910,12910,12880,289
20231127,143900,630163740,12910,12910,12930,12910,18
20231127,143800,629931340,12910,12890,12910,12890,38
20231127,143700,629440820,12890,12900,12900,12890,179
20231127,143600,627131880,12900,12920,12920,12900,18
20231127,143500,626899530,12930,12950,12950,12930,252
20231127,143400,623640750,12960,12960,12960,12960,0
20231127,143300,623640750,12960,12960,12960,12960,1
20231127,143200,623627790,12930,12960,12960,12930,52
20231127,143100,622953900,12960,12930,12960,12930,17
20231127,143000,622734060,12930,12920,12930,12920,34
20231127,142900,622294570,12930,12930,12930,12930,7
20231127,142800,622204060,12930,12930,12930,12930,6
20231127,142700,622126480,12900,12980,12980,12900,1463
20231127,142600,603234920,13010,13050,13160,13010,2680
20231127,142500,568250120,13070,12990,13100,12990,270
20231127,142400,564734430,12910,13010,13200,12900,985
20231127,142300,551822710,12890,12890,12890,12890,1
20231127,142200,551809820,12890,12890,12890,12890,1
20231127,142100,551796930,12880,12860,13150,12850,2569
20231127,142000,518226110,12880,12880,12880,12880,0
20231127,141900,518226110,12880,12880,12880,12880,0
20231127,141800,518226110,12880,12880,12880,12880,0
20231127,141700,518226110,12880,12880,12880,12880,0
20231127,141600,518226110,12880,12880,12880,12880,0
20231127,141500,518226110,12880,12880,12880,12880,52
20231127,141400,517556350,12880,12880,12880,12880,3
20231127,141300,517517710,12820,12820,12820,12820,0
20231127,141200,517517710,12820,12820,12820,12820,0
20231127,141100,517517710,12820,12850,12850,12820,60
20231127,141000,516748360,12910,12920,12920,12890,8
20231127,140900,516645120,12890,12880,12890,12880,64
20231127,140800,515820210,12890,12880,12890,12880,70
20231127,140700,514918060,12890,12820,12890,12810,176
20231127,140600,512656690,12820,12820,12820,12820,1
20231127,140500,512643870,12820,12820,12820,12820,0
20231127,140400,512643870,12820,12820,12820,12820,0
20231127,140300,512643870,12820,12820,12820,12820,0
20231127,140200,512643870,12820,12820,12820,12820,0
20231127,140100,512643870,12820,12820,12820,12820,0
20231127,140000,512643870,12820,12820,12820,12820,6
20231127,135900,512566950,12830,12830,12830,12830,1
20231127,135800,512554120,12820,12820,12820,12820,33
20231127,135700,512131060,12820,12830,12830,12820,9
20231127,135600,512015610,12820,12820,12820,12820,0
20231127,135500,512015610,12820,12830,12830,12820,92
20231127,135400,510835830,12830,12840,12840,12830,50
20231127,135300,510194310,12840,12840,12840,12840,2
20231127,135200,510168630,12840,12840,12840,12840,0
20231127,135100,510168630,12840,12840,12840,12840,2
20231127,135000,510142950,12840,12840,12840,12840,0
20231127,134900,510142950,12840,12840,12840,12840,220
20231127,134800,507318150,12890,12850,12890,12840,75
20231127,134700,506354130,12840,12850,12850,12840,3
20231127,134600,506315600,12840,12830,12840,12820,62
20231127,134500,505520370,12830,12890,12890,12830,129
20231127,134400,503860680,12890,12830,12890,12830,26
20231127,134300,503527040,12830,12840,12840,12830,92
20231127,134200,502346060,12840,12850,12850,12840,59
20231127,134100,501588160,12840,12860,12880,12840,193
20231127,134000,499107880,12860,12870,12880,12850,746
20231127,133900,489515250,12880,12910,12910,12880,304
20231127,133800,485598430,12920,12890,12920,12880,98
20231127,133700,484334850,12890,12960,12960,12890,206
20231127,133600,481669340,12980,13000,13000,12980,235
20231127,133500,478617450,13020,13000,13060,13000,254
20231127,133400,475313730,13020,13020,13020,13020,19
20231127,133300,475066350,13010,13030,13070,13010,524
20231127,133200,468232310,13010,12980,13020,12980,932
20231127,133100,456116390,12980,12970,12980,12970,303
20231127,133000,452183470,12970,12900,12970,12900,1577
20231127,132900,431791330,12840,12850,12900,12840,863
20231127,132800,420682740,12850,12850,12850,12850,6
20231127,132700,420605640,12850,12850,12860,12850,127
20231127,132600,418973140,12830,12830,12830,12830,0
20231127,132500,418973140,12830,12830,12830,12830,2
20231127,132400,418947480,12830,12830,12830,12830,0
20231127,132300,418947480,12830,12830,12830,12830,8
20231127,132200,418844840,12820,12820,12820,12820,0
20231127,132100,418844840,12820,12820,12820,12820,34
20231127,132000,418408960,12820,12820,12820,12820,0
20231127,131900,418408960,12820,12820,12820,12820,2
20231127,131800,418383320,12830,12830,12830,12830,11
20231127,131700,418242190,12830,12860,12860,12830,5
20231127,131600,418178010,12820,12820,12820,12820,1
20231127,131500,418165190,12820,12820,12820,12820,2
20231127,131400,418139550,12820,12820,12820,12820,0
20231127,131300,418139550,12820,12820,12820,12820,2
20231127,131200,418113910,12820,12820,12820,12820,0
20231127,131100,418113910,12820,12820,12820,12820,2
20231127,131000,418088270,12880,12880,12880,12880,333
20231127,130900,413799230,12820,12820,12820,12820,2
20231127,130800,413773590,12820,12820,12820,12820,0
20231127,130700,413773590,12820,12820,12820,12820,2
20231127,130600,413747950,12820,12820,12820,12820,10
20231127,130500,413619750,12850,12820,12850,12820,42
20231127,130400,413081280,12820,12820,12820,12820,5
20231127,130300,413017180,12820,12820,12850,12820,21
20231127,130200,412747420,12820,12830,12830,12820,69
20231127,130100,411862540,12830,12850,12850,12830,161
20231127,130000,409793850,12850,12850,12850,12850,7
20231127,125900,409703900,12830,12830,12830,12830,0
20231127,125800,409703900,12830,12830,12830,12830,2
20231127,125700,409678240,12830,12820,12830,12820,2
20231127,125600,409652590,12820,12820,12820,12820,3
20231127,125500,409614130,12820,12820,12820,12820,0
20231127,125400,409614130,12820,12840,12840,12820,4
20231127,125300,409562810,12840,12840,12840,12840,35
20231127,125200,409113410,12810,12830,12830,12810,51
20231127,125100,408459120,12810,12810,12810,12810,0
20231127,125000,408459120,12810,12810,12810,12810,2
20231127,124900,408433500,12810,12810,12810,12810,0
20231127,124800,408433500,12810,12810,12810,12810,2
20231127,124700,408407880,12810,12810,12810,12810,0
20231127,124600,408407880,12810,12810,12810,12810,2
20231127,124500,408382260,12810,12810,12810,12810,30
20231127,124400,407997960,12810,12830,12830,12810,127
20231127,124300,406369550,12810,12810,12810,12810,0
20231127,124200,406369550,12810,12810,12810,12810,2
20231127,124100,406343930,12810,12810,12810,12810,8
20231127,124000,406241450,12810,12810,12810,12810,72
20231127,123900,405319130,12810,12810,12810,12810,166
20231127,123800,403192670,12810,12810,12810,12810,2
20231127,123700,403167050,12830,12830,12830,12830,535
20231127,123600,396303000,12830,12830,12830,12830,63
20231127,123500,395494710,12830,12830,12830,12830,0
20231127,123400,395494710,12830,12830,12830,12830,102
20231127,123300,394186050,12830,12830,12830,12830,20
20231127,123200,393929450,12850,12850,12850,12850,622
20231127,123100,385936750,12850,12850,12850,12850,238
20231127,123000,382878450,12860,12860,12860,12860,2
20231127,122900,382852730,12860,12860,12860,12860,78
20231127,122800,381849650,12890,12880,12890,12860,388
20231127,122700,376859420,12880,12850,12880,12850,90
20231127,122600,375702830,12850,12820,12850,12820,256
20231127,122500,372420660,12810,12870,12880,12810,391
20231127,122400,367403090,12870,12850,12880,12840,13
20231127,122300,367235890,12860,12860,12860,12860,25
20231127,122200,366914390,12870,12840,12870,12840,35
20231127,122100,366464020,12870,12870,12870,12870,0
20231127,122000,366464020,12870,12820,12870,12820,9
20231127,121900,366348290,12880,12860,12890,12850,15
20231127,121800,366155330,12890,12890,12890,12870,6
20231127,121700,366078030,12880,12880,12880,12880,9
20231127,121600,365962110,12890,12860,12890,12860,5
20231127,121500,365897720,12890,12890,12890,12890,0
20231127,121400,365897720,12890,12850,12890,12850,4
20231127,121300,365846240,12890,12890,12890,12890,0
20231127,121200,365846240,12890,12830,12890,12830,4
20231127,121100,365794800,12890,12890,12890,12890,0
20231127,121000,365794800,12890,12830,12890,12830,4
20231127,120900,365743360,12890,12890,12890,12890,12
20231127,120800,365588680,12890,12820,12890,12820,6
20231127,120700,365511480,12810,12860,12860,12810,613
20231127,120600,357643500,12890,12850,12890,12850,4
20231127,120500,357592020,12890,12850,12890,12850,21
20231127,120400,357321990,12850,12850,12850,12850,44
20231127,120300,356756590,12850,12850,12850,12850,2
20231127,120200,356730890,12850,12850,12850,12850,0
20231127,120100,356730890,12850,12850,12850,12850,2
20231127,120000,356705190,12850,12850,12850,12850,0
20231127,115900,356705190,12850,12860,12860,12850,16
20231127,115800,356499450,12860,12860,12860,12860,85
20231127,115700,355406350,12860,12860,12860,12860,2
20231127,115600,355380630,12900,12900,12900,12900,1
20231127,115500,355367730,12910,12860,12920,12850,162
20231127,115400,353284340,12920,12920,12920,12920,2
20231127,115300,353258500,12860,12870,12870,12860,22
20231127,115200,352975380,12870,12870,12870,12870,0
20231127,115100,352975380,12870,12880,12880,12870,104
20231127,115000,351636850,12860,12860,12860,12860,0
20231127,114900,351636850,12860,12910,12910,12860,282
20231127,114800,347999330,12910,12910,12910,12910,10
20231127,114700,347870230,12880,12880,12880,12880,2
20231127,114600,347844470,12880,12880,12880,12880,0
20231127,114500,347844470,12880,12910,12950,12880,178
20231127,114400,345541310,12880,12880,12880,12880,0
20231127,114300,345541310,12880,12910,12910,12880,3
20231127,114200,345502640,12920,12910,12920,12910,100
20231127,114100,344210730,12880,12880,12880,12880,2
20231127,114000,344184970,12860,12860,12860,12860,0
20231127,113900,344184970,12860,12860,12860,12860,2
20231127,113800,344159250,12850,12850,12850,12850,0
20231127,113700,344159250,12850,12860,12860,12850,5
20231127,113600,344094970,12860,12860,12860,12860,0
20231127,113500,344094970,12860,12860,12860,12860,4
20231127,113400,344043530,12860,12880,12880,12860,889
20231127,113300,332607070,12880,12880,12880,12880,12
20231127,113200,332452510,12880,12890,12890,12880,61
20231127,113100,331666470,12890,12890,12890,12890,75
20231127,113000,330699720,12890,12890,12890,12890,0
20231127,112900,330699720,12890,12900,12900,12890,341
20231127,112800,326302110,12900,12900,12900,12900,0
20231127,112700,326302110,12900,12900,12900,12900,2
20231127,112600,326276310,12900,12900,12900,12900,11
20231127,112500,326134410,12900,12910,12910,12900,52
20231127,112400,325463470,12910,12910,12910,12910,1
20231127,112300,325450560,12910,12930,12930,12900,53
20231127,112200,324766780,12990,12970,12990,12970,220
20231127,112100,321910820,12980,12900,12990,12900,714
20231127,112000,312655120,12850,12850,12850,12850,0
20231127,111900,312655120,12850,12860,12900,12820,795
20231127,111800,302424680,12860,12850,12860,12850,50
20231127,111700,301781730,12850,12810,12850,12810,4
20231127,111600,301730410,12840,12810,12840,12810,12
20231127,111500,301576660,12810,12810,12810,12810,2
20231127,111400,301551040,12830,12810,12830,12810,13
20231127,111300,301384270,12810,12810,12810,12810,22
20231127,111200,301102450,12810,12810,12830,12800,146
20231127,111100,299232950,12810,12810,12810,12810,2
20231127,111000,299207330,12810,12810,12810,12810,0
20231127,110900,299207330,12810,12810,12810,12810,2
20231127,110800,299181710,12810,12810,12810,12810,0
20231127,110700,299181710,12810,12810,12810,12810,450
20231127,110600,293417210,12810,12810,12810,12810,2
20231127,110500,293391590,12810,12830,12830,12800,444
20231127,110400,287705910,12830,12830,12850,12830,66
20231127,110300,286859050,12850,12850,12850,12850,0
20231127,110200,286859050,12850,12890,12900,12850,28
20231127,110100,286497980,12900,12850,12900,12850,199
20231127,110000,283935550,12820,12850,12850,12820,4
20231127,105900,283884210,12840,12840,12840,12840,31
20231127,105800,283486170,12840,12840,12840,12840,2
20231127,105700,283460490,12840,12840,12840,12840,2
20231127,105600,283434810,12840,12810,12850,12770,62
20231127,105500,282639280,12810,12840,12840,12810,737
20231127,105400,273193310,12830,12850,12860,12830,14
20231127,105300,273013370,12860,12820,12860,12820,304
20231127,105200,269104700,12810,12770,12810,12770,48
20231127,105100,268489900,12740,12740,12740,12740,0
20231127,105000,268489900,12740,12740,12740,12740,2
20231127,104900,268464420,12840,12730,12840,12730,308
20231127,104800,264513850,12730,12740,12760,12730,219
20231127,104700,261719960,12740,12750,12750,12740,13
20231127,104600,261554220,12760,12750,12760,12750,3
20231127,104500,261515960,12760,12770,12770,12760,23
20231127,104400,261222350,12770,12770,12770,12770,2
20231127,104300,261196810,12770,12770,12780,12770,14
20231127,104200,261017990,12760,12770,12780,12760,12
20231127,104100,260864760,12770,12780,12780,12770,3
20231127,104000,260826440,12770,12770,12810,12760,33
20231127,103900,260404780,12770,12780,12780,12770,206
20231127,103800,257773100,12790,12780,12790,12780,3
20231127,103700,257734750,12790,12780,12790,12780,3
20231127,103600,257696390,12780,12780,12780,12780,1
20231127,103500,257683610,12780,12780,12780,12780,31
20231127,103400,257287430,12780,12780,12780,12780,5
20231127,103300,257223530,12780,12810,12810,12780,145
20231127,103200,255367610,12820,12820,12820,12820,5
20231127,103100,255303510,12820,12820,12820,12820,200
20231127,103000,252739510,12820,12820,12820,12820,154
20231127,102900,250765230,12820,12830,12830,12820,470
20231127,102800,244739040,12840,12840,12840,12840,100
20231127,102700,243455040,12840,12840,12840,12840,0
20231127,102600,243455040,12840,12840,12840,12840,7
20231127,102500,243365160,12840,12840,12850,12840,225
20231127,102400,240474370,12840,12840,12840,12840,80
20231127,102300,239447170,12830,12800,12830,12800,69
20231127,102200,238561930,12800,12800,12800,12800,1
20231127,102100,238549130,12800,12800,12800,12800,1
20231127,102000,238536330,12800,12800,12800,12800,112
20231127,101900,237102730,12800,12750,12800,12750,22
20231127,101800,236822180,12810,12750,12820,12750,869
20231127,101700,225705030,12750,12750,12750,12750,5
20231127,101600,225641280,12750,12750,12750,12750,24
20231127,101500,225335280,12740,12740,12740,12740,120
20231127,101400,223806480,12710,12710,12710,12710,0
20231127,101300,223806480,12710,12710,12710,12710,0
20231127,101200,223806480,12710,12710,12710,12710,13
20231127,101100,223641250,12720,12720,12720,12720,0
20231127,101000,223641250,12720,12740,12740,12720,87
20231127,100900,222534520,12750,12750,12750,12750,0
20231127,100800,222534520,12750,12750,12750,12750,0
20231127,100700,222534520,12750,12750,12750,12750,8
20231127,100600,222432520,12750,12720,12750,12720,57
20231127,100500,221707270,12720,12720,12720,12720,73
20231127,100400,220778710,12750,12750,12750,12750,0
20231127,100300,220778710,12750,12750,12750,12750,0
20231127,100200,220778710,12750,12750,12750,12750,1
20231127,100100,220765960,12710,12710,12710,12710,10
20231127,100000,220638860,12710,12710,12750,12710,114
20231127,095900,219186760,12710,12710,12710,12710,0
20231127,095800,219186760,12710,12720,12720,12710,100
20231127,095700,217915650,12760,12760,12760,12760,42
20231127,095600,217379730,12760,12760,12760,12760,9
20231127,095500,217264890,12710,12760,12760,12710,24
20231127,095400,216958800,12770,12770,12770,12770,261
20231127,095300,213625830,12760,12750,12760,12750,151
20231127,095200,211700080,12760,12760,12760,12760,0
20231127,095100,211700080,12760,12710,12760,12710,623
20231127,095000,203776750,12710,12710,12710,12710,10
20231127,094900,203649650,12710,12750,12750,12640,718
20231127,094800,194557410,12770,12770,12770,12770,90
20231127,094700,193408110,12770,12740,12770,12740,162
20231127,094600,191340530,12730,12700,12730,12700,4
20231127,094500,191289670,12700,12700,12700,12700,0
20231127,094400,191289670,12700,12690,12700,12690,29
20231127,094300,190921530,12660,12700,12700,12660,489
20231127,094200,184721950,12700,12700,12700,12700,12
20231127,094100,184569550,12710,12690,12710,12690,52
20231127,094000,183908650,12690,12690,12690,12690,6
20231127,093900,183832510,12710,12670,12710,12670,66
20231127,093800,182994550,12670,12700,12700,12670,89
20231127,093700,181865860,12710,12710,12710,12710,0
20231127,093600,181865860,12710,12710,12710,12710,0
20231127,093500,181865860,12710,12710,12710,12710,50
20231127,093400,181230360,12730,12750,12750,12730,200
20231127,093300,178683650,12780,12780,12780,12780,0
20231127,093200,178683650,12780,12750,12780,12750,118
20231127,093100,177176480,12790,12790,12790,12790,30
20231127,093000,176792780,12800,12750,12800,12750,295
20231127,092900,173020320,12750,12700,12750,12700,630
20231127,092800,165005880,12700,12650,12700,12650,140
20231127,092700,163230380,12690,12690,12690,12690,4
20231127,092600,163179620,12640,12700,12710,12640,989
20231127,092500,150618870,12700,12640,12700,12640,354
20231127,092400,146131700,12630,12600,12630,12600,128
20231127,092300,144516780,12580,12570,12580,12570,134
20231127,092200,142831100,12520,12520,12520,12520,50
20231127,092100,142205100,12520,12520,12530,12520,269
20231127,092000,138836810,12530,12540,12560,12530,293
20231127,091900,135159340,12550,12550,12550,12550,526
20231127,091800,128558040,12550,12550,12550,12550,91
20231127,091700,127415990,12550,12550,12550,12550,3
20231127,091600,127378340,12430,12500,12500,12420,1374
20231127,091500,110288590,12500,12500,12500,12500,0
20231127,091400,110288590,12500,12510,12510,12500,320
20231127,091300,106288490,12510,12510,12510,12510,13
20231127,091200,106125860,12480,12470,12480,12470,189
20231127,091100,103767600,12480,12490,12490,12430,1197
20231127,091000,88861890,12510,12510,12510,12510,55
20231127,090900,88173840,12480,12510,12510,12480,304
20231127,090800,84374650,12510,12540,12630,12470,617
20231127,090700,76664940,12520,12520,12520,12520,1
20231127,090600,76652420,12510,12510,12510,12510,88
20231127,090500,75551540,12490,12650,12650,12490,386
20231127,090400,70726720,12650,12540,12650,12470,1143
20231127,090300,56437830,12510,12540,12540,12510,264
20231127,090200,53130130,12520,12550,12630,12520,2507
20231127,090100,21506290,12540,12580,12640,12500,1060
20231127,090000,8237690,12590,12700,12700,12590,650