KissMeData/429270/min/candle-20241127.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241127,214800,109894890,5070,5070,5070,5070,273
20241127,214700,109894890,5070,5070,5070,5070,0
20241127,214600,109894890,5070,5070,5070,5070,0
20241127,214500,109894890,5070,5070,5070,5070,0
20241127,214400,109894890,5070,5070,5070,5070,0
20241127,214300,109894890,5070,5070,5070,5070,0
20241127,214200,109894890,5070,5070,5070,5070,0
20241127,214100,109894890,5070,5070,5070,5070,0
20241127,214000,109894890,5070,5070,5070,5070,0
20241127,213900,109894890,5070,5070,5070,5070,0
20241127,213800,109894890,5070,5070,5070,5070,0
20241127,213700,109894890,5070,5070,5070,5070,0
20241127,213600,109894890,5070,5070,5070,5070,0
20241127,213500,109894890,5070,5070,5070,5070,0
20241127,213400,109894890,5070,5070,5070,5070,0
20241127,213300,109894890,5070,5070,5070,5070,0
20241127,213200,109894890,5070,5070,5070,5070,0
20241127,213100,109894890,5070,5070,5070,5070,0
20241127,213000,109894890,5070,5070,5070,5070,0
20241127,212900,109894890,5070,5070,5070,5070,0
20241127,212800,109894890,5070,5070,5070,5070,0
20241127,212700,109894890,5070,5070,5070,5070,0
20241127,212600,109894890,5070,5070,5070,5070,0
20241127,212500,109894890,5070,5070,5070,5070,0
20241127,212400,109894890,5070,5070,5070,5070,0
20241127,212300,109894890,5070,5070,5070,5070,0
20241127,212200,109894890,5070,5070,5070,5070,0
20241127,212100,109894890,5070,5070,5070,5070,0
20241127,212000,109894890,5070,5070,5070,5070,0
20241127,211900,109894890,5070,5070,5070,5070,0
20241127,211800,109894890,5070,5070,5070,5070,273
20241127,211700,109894890,5070,5070,5070,5070,0
20241127,211600,109894890,5070,5070,5070,5070,0
20241127,211500,109894890,5070,5070,5070,5070,0
20241127,211400,109894890,5070,5070,5070,5070,0
20241127,211300,109894890,5070,5070,5070,5070,0
20241127,211200,109894890,5070,5070,5070,5070,0
20241127,211100,109894890,5070,5070,5070,5070,0
20241127,211000,109894890,5070,5070,5070,5070,0
20241127,210900,109894890,5070,5070,5070,5070,0
20241127,210800,109894890,5070,5070,5070,5070,0
20241127,210700,109894890,5070,5070,5070,5070,0
20241127,210600,109894890,5070,5070,5070,5070,0
20241127,210500,109894890,5070,5070,5070,5070,0
20241127,210400,109894890,5070,5070,5070,5070,0
20241127,210300,109894890,5070,5070,5070,5070,0
20241127,210200,109894890,5070,5070,5070,5070,0
20241127,210100,109894890,5070,5070,5070,5070,0
20241127,210000,109894890,5070,5070,5070,5070,0
20241127,205900,109894890,5070,5070,5070,5070,0
20241127,205800,109894890,5070,5070,5070,5070,0
20241127,205700,109894890,5070,5070,5070,5070,0
20241127,205600,109894890,5070,5070,5070,5070,0
20241127,205500,109894890,5070,5070,5070,5070,0
20241127,205400,109894890,5070,5070,5070,5070,0
20241127,205300,109894890,5070,5070,5070,5070,0
20241127,205200,109894890,5070,5070,5070,5070,0
20241127,205100,109894890,5070,5070,5070,5070,0
20241127,205000,109894890,5070,5070,5070,5070,0
20241127,204900,109894890,5070,5070,5070,5070,0
20241127,204800,109894890,5070,5070,5070,5070,273
20241127,204700,109894890,5070,5070,5070,5070,0
20241127,204600,109894890,5070,5070,5070,5070,0
20241127,204500,109894890,5070,5070,5070,5070,0
20241127,204400,109894890,5070,5070,5070,5070,0
20241127,204300,109894890,5070,5070,5070,5070,0
20241127,204200,109894890,5070,5070,5070,5070,0
20241127,204100,109894890,5070,5070,5070,5070,0
20241127,204000,109894890,5070,5070,5070,5070,0
20241127,203900,109894890,5070,5070,5070,5070,0
20241127,203800,109894890,5070,5070,5070,5070,0
20241127,203700,109894890,5070,5070,5070,5070,0
20241127,203600,109894890,5070,5070,5070,5070,0
20241127,203500,109894890,5070,5070,5070,5070,0
20241127,203400,109894890,5070,5070,5070,5070,0
20241127,203300,109894890,5070,5070,5070,5070,0
20241127,203200,109894890,5070,5070,5070,5070,0
20241127,203100,109894890,5070,5070,5070,5070,0
20241127,203000,109894890,5070,5070,5070,5070,0
20241127,202900,109894890,5070,5070,5070,5070,0
20241127,202800,109894890,5070,5070,5070,5070,0
20241127,202700,109894890,5070,5070,5070,5070,0
20241127,202600,109894890,5070,5070,5070,5070,0
20241127,202500,109894890,5070,5070,5070,5070,0
20241127,202400,109894890,5070,5070,5070,5070,0
20241127,202300,109894890,5070,5070,5070,5070,0
20241127,202200,109894890,5070,5070,5070,5070,0
20241127,202100,109894890,5070,5070,5070,5070,0
20241127,202000,109894890,5070,5070,5070,5070,0
20241127,201900,109894890,5070,5070,5070,5070,0
20241127,201800,109894890,5070,5070,5070,5070,273
20241127,201700,109894890,5070,5070,5070,5070,0
20241127,201600,109894890,5070,5070,5070,5070,0
20241127,201500,109894890,5070,5070,5070,5070,0
20241127,201400,109894890,5070,5070,5070,5070,0
20241127,201300,109894890,5070,5070,5070,5070,0
20241127,201200,109894890,5070,5070,5070,5070,0
20241127,201100,109894890,5070,5070,5070,5070,0
20241127,201000,109894890,5070,5070,5070,5070,0
20241127,200900,109894890,5070,5070,5070,5070,0
20241127,200800,109894890,5070,5070,5070,5070,0
20241127,200700,109894890,5070,5070,5070,5070,0
20241127,200600,109894890,5070,5070,5070,5070,0
20241127,200500,109894890,5070,5070,5070,5070,0
20241127,200400,109894890,5070,5070,5070,5070,0
20241127,200300,109894890,5070,5070,5070,5070,0
20241127,200200,109894890,5070,5070,5070,5070,0
20241127,200100,109894890,5070,5070,5070,5070,0
20241127,200000,109894890,5070,5070,5070,5070,0
20241127,195900,109894890,5070,5070,5070,5070,0
20241127,195800,109894890,5070,5070,5070,5070,0
20241127,195700,109894890,5070,5070,5070,5070,0
20241127,195600,109894890,5070,5070,5070,5070,0
20241127,195500,109894890,5070,5070,5070,5070,0
20241127,195400,109894890,5070,5070,5070,5070,0
20241127,195300,109894890,5070,5070,5070,5070,0
20241127,195200,109894890,5070,5070,5070,5070,0
20241127,195100,109894890,5070,5070,5070,5070,0
20241127,195000,109894890,5070,5070,5070,5070,0
20241127,194900,109894890,5070,5070,5070,5070,0
20241127,194800,109894890,5070,5070,5070,5070,273
20241127,194700,109894890,5070,5070,5070,5070,0
20241127,194600,109894890,5070,5070,5070,5070,0
20241127,194500,109894890,5070,5070,5070,5070,0
20241127,194400,109894890,5070,5070,5070,5070,0
20241127,194300,109894890,5070,5070,5070,5070,0
20241127,194200,109894890,5070,5070,5070,5070,0
20241127,194100,109894890,5070,5070,5070,5070,0
20241127,194000,109894890,5070,5070,5070,5070,0
20241127,193900,109894890,5070,5070,5070,5070,0
20241127,193800,109894890,5070,5070,5070,5070,0
20241127,193700,109894890,5070,5070,5070,5070,0
20241127,193600,109894890,5070,5070,5070,5070,0
20241127,193500,109894890,5070,5070,5070,5070,0
20241127,193400,109894890,5070,5070,5070,5070,0
20241127,193300,109894890,5070,5070,5070,5070,0
20241127,193200,109894890,5070,5070,5070,5070,0
20241127,193100,109894890,5070,5070,5070,5070,0
20241127,193000,109894890,5070,5070,5070,5070,0
20241127,192900,109894890,5070,5070,5070,5070,0
20241127,192800,109894890,5070,5070,5070,5070,0
20241127,192700,109894890,5070,5070,5070,5070,0
20241127,192600,109894890,5070,5070,5070,5070,0
20241127,192500,109894890,5070,5070,5070,5070,0
20241127,192400,109894890,5070,5070,5070,5070,0
20241127,192300,109894890,5070,5070,5070,5070,0
20241127,192200,109894890,5070,5070,5070,5070,0
20241127,192100,109894890,5070,5070,5070,5070,0
20241127,192000,109894890,5070,5070,5070,5070,0
20241127,191900,109894890,5070,5070,5070,5070,0
20241127,191800,109894890,5070,5070,5070,5070,273
20241127,191700,109894890,5070,5070,5070,5070,0
20241127,191600,109894890,5070,5070,5070,5070,0
20241127,191500,109894890,5070,5070,5070,5070,0
20241127,191400,109894890,5070,5070,5070,5070,0
20241127,191300,109894890,5070,5070,5070,5070,0
20241127,191200,109894890,5070,5070,5070,5070,0
20241127,191100,109894890,5070,5070,5070,5070,0
20241127,191000,109894890,5070,5070,5070,5070,0
20241127,190900,109894890,5070,5070,5070,5070,0
20241127,190800,109894890,5070,5070,5070,5070,0
20241127,190700,109894890,5070,5070,5070,5070,0
20241127,190600,109894890,5070,5070,5070,5070,0
20241127,190500,109894890,5070,5070,5070,5070,0
20241127,190400,109894890,5070,5070,5070,5070,0
20241127,190300,109894890,5070,5070,5070,5070,0
20241127,190200,109894890,5070,5070,5070,5070,0
20241127,190100,109894890,5070,5070,5070,5070,0
20241127,190000,109894890,5070,5070,5070,5070,0
20241127,185900,109894890,5070,5070,5070,5070,0
20241127,185800,109894890,5070,5070,5070,5070,0
20241127,185700,109894890,5070,5070,5070,5070,0
20241127,185600,109894890,5070,5070,5070,5070,0
20241127,185500,109894890,5070,5070,5070,5070,0
20241127,185400,109894890,5070,5070,5070,5070,0
20241127,185300,109894890,5070,5070,5070,5070,0
20241127,185200,109894890,5070,5070,5070,5070,0
20241127,185100,109894890,5070,5070,5070,5070,0
20241127,185000,109894890,5070,5070,5070,5070,0
20241127,184900,109894890,5070,5070,5070,5070,0
20241127,184800,109894890,5070,5070,5070,5070,273
20241127,184700,109894890,5070,5070,5070,5070,0
20241127,184600,109894890,5070,5070,5070,5070,0
20241127,184500,109894890,5070,5070,5070,5070,0
20241127,184400,109894890,5070,5070,5070,5070,0
20241127,184300,109894890,5070,5070,5070,5070,0
20241127,184200,109894890,5070,5070,5070,5070,0
20241127,184100,109894890,5070,5070,5070,5070,0
20241127,184000,109894890,5070,5070,5070,5070,0
20241127,183900,109894890,5070,5070,5070,5070,0
20241127,183800,109894890,5070,5070,5070,5070,0
20241127,183700,109894890,5070,5070,5070,5070,0
20241127,183600,109894890,5070,5070,5070,5070,0
20241127,183500,109894890,5070,5070,5070,5070,0
20241127,183400,109894890,5070,5070,5070,5070,0
20241127,183300,109894890,5070,5070,5070,5070,0
20241127,183200,109894890,5070,5070,5070,5070,0
20241127,183100,109894890,5070,5070,5070,5070,0
20241127,183000,109894890,5070,5070,5070,5070,0
20241127,182900,109894890,5070,5070,5070,5070,0
20241127,182800,109894890,5070,5070,5070,5070,0
20241127,182700,109894890,5070,5070,5070,5070,0
20241127,182600,109894890,5070,5070,5070,5070,0
20241127,182500,109894890,5070,5070,5070,5070,0
20241127,182400,109894890,5070,5070,5070,5070,0
20241127,182300,109894890,5070,5070,5070,5070,0
20241127,182200,109894890,5070,5070,5070,5070,0
20241127,182100,109894890,5070,5070,5070,5070,0
20241127,182000,109894890,5070,5070,5070,5070,0
20241127,181900,109894890,5070,5070,5070,5070,0
20241127,181800,109894890,5070,5070,5070,5070,273
20241127,181700,109894890,5070,5070,5070,5070,0
20241127,181600,109894890,5070,5070,5070,5070,0
20241127,181500,109894890,5070,5070,5070,5070,0
20241127,181400,109894890,5070,5070,5070,5070,0
20241127,181300,109894890,5070,5070,5070,5070,0
20241127,181200,109894890,5070,5070,5070,5070,0
20241127,181100,109894890,5070,5070,5070,5070,0
20241127,181000,109894890,5070,5070,5070,5070,0
20241127,180900,109894890,5070,5070,5070,5070,0
20241127,180800,109894890,5070,5070,5070,5070,0
20241127,180700,109894890,5070,5070,5070,5070,0
20241127,180600,109894890,5070,5070,5070,5070,0
20241127,180500,109894890,5070,5070,5070,5070,0
20241127,180400,109894890,5070,5070,5070,5070,0
20241127,180300,109894890,5070,5070,5070,5070,0
20241127,180200,109894890,5070,5070,5070,5070,0
20241127,180100,109894890,5070,5070,5070,5070,0
20241127,180000,109894890,5070,5070,5070,5070,0
20241127,175900,109894890,5070,5070,5070,5070,0
20241127,175800,109894890,5070,5070,5070,5070,0
20241127,175700,109894890,5070,5070,5070,5070,0
20241127,175600,109894890,5070,5070,5070,5070,0
20241127,175500,109894890,5070,5070,5070,5070,0
20241127,175400,109894890,5070,5070,5070,5070,0
20241127,175300,109894890,5070,5070,5070,5070,0
20241127,175200,109894890,5070,5070,5070,5070,0
20241127,175100,109894890,5070,5070,5070,5070,0
20241127,175000,109894890,5070,5070,5070,5070,0
20241127,174900,109894890,5070,5070,5070,5070,0
20241127,174800,109894890,5070,5070,5070,5070,273
20241127,174700,109894890,5070,5070,5070,5070,0
20241127,174600,109894890,5070,5070,5070,5070,0
20241127,174500,109894890,5070,5070,5070,5070,0
20241127,174400,109894890,5070,5070,5070,5070,0
20241127,174300,109894890,5070,5070,5070,5070,0
20241127,174200,109894890,5070,5070,5070,5070,0
20241127,174100,109894890,5070,5070,5070,5070,0
20241127,174000,109894890,5070,5070,5070,5070,0
20241127,173900,109894890,5070,5070,5070,5070,0
20241127,173800,109894890,5070,5070,5070,5070,0
20241127,173700,109894890,5070,5070,5070,5070,0
20241127,173600,109894890,5070,5070,5070,5070,0
20241127,173500,109894890,5070,5070,5070,5070,0
20241127,173400,109894890,5070,5070,5070,5070,0
20241127,173300,109894890,5070,5070,5070,5070,0
20241127,173200,109894890,5070,5070,5070,5070,0
20241127,173100,109894890,5070,5070,5070,5070,0
20241127,173000,109894890,5070,5070,5070,5070,0
20241127,172900,109894890,5070,5070,5070,5070,0
20241127,172800,109894890,5070,5070,5070,5070,0
20241127,172700,109894890,5070,5070,5070,5070,0
20241127,172600,109894890,5070,5070,5070,5070,0
20241127,172500,109894890,5070,5070,5070,5070,0
20241127,172400,109894890,5070,5070,5070,5070,0
20241127,172300,109894890,5070,5070,5070,5070,0
20241127,172200,109894890,5070,5070,5070,5070,0
20241127,172100,109894890,5070,5070,5070,5070,0
20241127,172000,109894890,5070,5070,5070,5070,0
20241127,171900,109894890,5070,5070,5070,5070,0
20241127,171800,109894890,5070,5070,5070,5070,273
20241127,171700,109894890,5070,5070,5070,5070,0
20241127,171600,109894890,5070,5070,5070,5070,0
20241127,171500,109894890,5070,5070,5070,5070,0
20241127,171400,109894890,5070,5070,5070,5070,0
20241127,171300,109894890,5070,5070,5070,5070,0
20241127,171200,109894890,5070,5070,5070,5070,0
20241127,171100,109894890,5070,5070,5070,5070,0
20241127,171000,109894890,5070,5070,5070,5070,0
20241127,170900,109894890,5070,5070,5070,5070,0
20241127,170800,109894890,5070,5070,5070,5070,0
20241127,170700,109894890,5070,5070,5070,5070,0
20241127,170600,109894890,5070,5070,5070,5070,0
20241127,170500,109894890,5070,5070,5070,5070,0
20241127,170400,109894890,5070,5070,5070,5070,0
20241127,170300,109894890,5070,5070,5070,5070,0
20241127,170200,109894890,5070,5070,5070,5070,0
20241127,170100,109894890,5070,5070,5070,5070,0
20241127,170000,109894890,5070,5070,5070,5070,0
20241127,165900,109894890,5070,5070,5070,5070,0
20241127,165800,109894890,5070,5070,5070,5070,0
20241127,165700,109894890,5070,5070,5070,5070,0
20241127,165600,109894890,5070,5070,5070,5070,0
20241127,165500,109894890,5070,5070,5070,5070,0
20241127,165400,109894890,5070,5070,5070,5070,0
20241127,165300,109894890,5070,5070,5070,5070,0
20241127,165200,109894890,5070,5070,5070,5070,0
20241127,165100,109894890,5070,5070,5070,5070,0
20241127,165000,109894890,5070,5070,5070,5070,0
20241127,164900,109894890,5070,5070,5070,5070,0
20241127,164800,109894890,5070,5070,5070,5070,273
20241127,164700,109894890,5070,5070,5070,5070,0
20241127,164600,109894890,5070,5070,5070,5070,0
20241127,164500,109894890,5070,5070,5070,5070,0
20241127,164400,109894890,5070,5070,5070,5070,0
20241127,164300,109894890,5070,5070,5070,5070,0
20241127,164200,109894890,5070,5070,5070,5070,0
20241127,164100,109894890,5070,5070,5070,5070,0
20241127,164000,109894890,5070,5070,5070,5070,0
20241127,163900,109894890,5070,5070,5070,5070,0
20241127,163800,109894890,5070,5070,5070,5070,0
20241127,163700,109894890,5070,5070,5070,5070,0
20241127,163600,109894890,5070,5070,5070,5070,0
20241127,163500,109894890,5070,5070,5070,5070,0
20241127,163400,109894890,5070,5070,5070,5070,0
20241127,163300,109894890,5070,5070,5070,5070,0
20241127,163200,109894890,5070,5070,5070,5070,0
20241127,163100,109894890,5070,5070,5070,5070,0
20241127,163000,109894890,5070,5070,5070,5070,0
20241127,162900,109894890,5070,5070,5070,5070,0
20241127,162800,109894890,5070,5070,5070,5070,0
20241127,162700,109894890,5070,5070,5070,5070,0
20241127,162600,109894890,5070,5070,5070,5070,0
20241127,162500,109894890,5070,5070,5070,5070,0
20241127,162400,109894890,5070,5070,5070,5070,0
20241127,162300,109894890,5070,5070,5070,5070,0
20241127,162200,109894890,5070,5070,5070,5070,0
20241127,162100,109894890,5070,5070,5070,5070,0
20241127,162000,109894890,5070,5070,5070,5070,0
20241127,161900,109894890,5070,5070,5070,5070,0
20241127,161800,109894890,5070,5070,5070,5070,273
20241127,161700,109894890,5070,5070,5070,5070,0
20241127,161600,109894890,5070,5070,5070,5070,0
20241127,161500,109894890,5070,5070,5070,5070,0
20241127,161400,109894890,5070,5070,5070,5070,0
20241127,161300,109894890,5070,5070,5070,5070,0
20241127,161200,109894890,5070,5070,5070,5070,0
20241127,161100,109894890,5070,5070,5070,5070,0
20241127,161000,109894890,5070,5070,5070,5070,0
20241127,160900,109894890,5070,5070,5070,5070,0
20241127,160800,109894890,5070,5070,5070,5070,0
20241127,160700,109894890,5070,5070,5070,5070,0
20241127,160600,109894890,5070,5070,5070,5070,0
20241127,160500,109894890,5070,5070,5070,5070,0
20241127,160400,109894890,5070,5070,5070,5070,0
20241127,160300,109894890,5070,5070,5070,5070,0
20241127,160200,109894890,5070,5070,5070,5070,0
20241127,160100,109894890,5070,5070,5070,5070,0
20241127,160000,109894890,5070,5070,5070,5070,0
20241127,155900,109894890,5070,5070,5070,5070,0
20241127,155800,109894890,5070,5070,5070,5070,0
20241127,155700,109894890,5070,5070,5070,5070,0
20241127,155600,109894890,5070,5070,5070,5070,0
20241127,155500,109894890,5070,5070,5070,5070,0
20241127,155400,109894890,5070,5070,5070,5070,0
20241127,155300,109894890,5070,5070,5070,5070,0
20241127,155200,109894890,5070,5070,5070,5070,0
20241127,155100,109894890,5070,5070,5070,5070,0
20241127,155000,109894890,5070,5070,5070,5070,0
20241127,154900,109894890,5070,5070,5070,5070,0
20241127,154800,109894890,5070,5070,5070,5070,273
20241127,154700,109894890,5070,5070,5070,5070,0
20241127,154600,109894890,5070,5070,5070,5070,0
20241127,154500,109894890,5070,5070,5070,5070,0
20241127,154400,109894890,5070,5070,5070,5070,0
20241127,154300,109894890,5070,5070,5070,5070,0
20241127,154200,109894890,5070,5070,5070,5070,0
20241127,154100,109894890,5070,5070,5070,5070,0
20241127,154000,109894890,5070,5070,5070,5070,0
20241127,153900,109894890,5070,5070,5070,5070,0
20241127,153800,109894890,5070,5070,5070,5070,0
20241127,153700,109894890,5070,5070,5070,5070,0
20241127,153600,109894890,5070,5070,5070,5070,0
20241127,153500,109894890,5070,5070,5070,5070,0
20241127,153400,109894890,5070,5070,5070,5070,0
20241127,153300,109894890,5070,5070,5070,5070,0
20241127,153200,109894890,5070,5070,5070,5070,0
20241127,153100,109894890,5070,5070,5070,5070,0
20241127,153000,109894890,5070,5070,5070,5070,273
20241127,152900,108510780,5020,5020,5020,5020,0
20241127,152800,108510780,5020,5020,5020,5020,0
20241127,152700,108510780,5020,5020,5020,5020,0
20241127,152600,108510780,5020,5020,5020,5020,0
20241127,152500,108510780,5020,5020,5020,5020,0
20241127,152400,108510780,5020,5020,5020,5020,0
20241127,152300,108510780,5020,5020,5020,5020,0
20241127,152200,108510780,5020,5020,5020,5020,0
20241127,152100,108510780,5020,5020,5020,5020,0
20241127,152000,108510780,5020,5020,5020,5020,0
20241127,151900,108510780,5020,5020,5020,5020,0
20241127,151800,108510780,5020,5020,5020,5020,0
20241127,151700,108510780,5020,5010,5020,5010,77
20241127,151600,108124510,5000,5010,5010,5000,250
20241127,151500,106874270,5010,4990,5010,4990,3268
20241127,151400,90535435,4990,4960,4990,4960,506
20241127,151300,88017115,4945,4935,4955,4935,150
20241127,151200,87275765,4935,4935,4935,4935,15
20241127,151100,87201740,4945,4945,4945,4945,2
20241127,151000,87191850,4945,4945,4945,4945,0
20241127,150900,87191850,4945,4945,4945,4945,0
20241127,150800,87191850,4945,4935,4945,4935,74
20241127,150700,86826650,4935,4935,4935,4935,0
20241127,150600,86826650,4935,4935,4935,4935,0
20241127,150500,86826650,4935,4935,4935,4935,0
20241127,150400,86826650,4935,4935,4935,4935,423
20241127,150300,84739145,4935,4935,4935,4935,0
20241127,150200,84739145,4935,4935,4935,4935,0
20241127,150100,84739145,4935,4935,4935,4935,0
20241127,150000,84739145,4935,4935,4935,4935,0
20241127,145900,84739145,4935,4935,4935,4935,10
20241127,145800,84689795,4935,4935,4935,4935,5
20241127,145700,84665120,4940,4940,4940,4940,10
20241127,145600,84615720,4940,4940,4940,4940,163
20241127,145500,83810500,4940,4940,4940,4940,8
20241127,145400,83770980,4940,4940,4940,4940,9
20241127,145300,83726520,4935,4935,4935,4935,0
20241127,145200,83726520,4935,4935,4935,4935,6
20241127,145100,83696910,4935,4950,4950,4935,1988
20241127,145000,73883050,4950,4945,4950,4945,8
20241127,144900,73843465,4955,4945,4955,4945,13
20241127,144800,73779160,4945,4945,4945,4945,7
20241127,144700,73744545,4945,4945,4945,4945,27
20241127,144600,73611030,4945,4945,4945,4945,8
20241127,144500,73571470,4945,4950,4950,4945,6
20241127,144400,73541785,4945,4945,4945,4945,10
20241127,144300,73492335,4945,4945,4945,4945,6
20241127,144200,73462665,4950,4950,4950,4950,1
20241127,144100,73457715,4945,4945,4945,4945,6
20241127,144000,73428045,4945,4950,4950,4945,8
20241127,143900,73388460,4945,4945,4945,4945,8
20241127,143800,73348900,4945,4945,4945,4945,9
20241127,143700,73304395,4945,4945,4945,4945,6
20241127,143600,73274725,4945,4945,4945,4945,8
20241127,143500,73235165,4940,4940,4940,4940,8
20241127,143400,73195645,4940,4950,4950,4940,158
20241127,143300,72413625,4940,4940,4940,4940,6
20241127,143200,72383985,4945,4945,4945,4945,5
20241127,143100,72359260,4945,4945,4945,4945,5
20241127,143000,72334535,4940,4940,4940,4940,5
20241127,142900,72309835,4940,4940,4940,4940,8
20241127,142800,72270315,4940,4940,4940,4940,9
20241127,142700,72225855,4940,4940,4940,4940,7
20241127,142600,72191275,4940,4940,4940,4940,7
20241127,142500,72156695,4940,4940,4940,4940,9
20241127,142400,72112235,4940,4940,4940,4940,8
20241127,142300,72072715,4940,4940,4940,4940,6
20241127,142200,72043075,4940,4940,4940,4940,8
20241127,142100,72003555,4940,4940,4940,4940,0
20241127,142000,72003555,4940,4940,4940,4940,7
20241127,141900,71968975,4940,4940,4940,4940,11
20241127,141800,71914635,4940,4940,4940,4940,5
20241127,141700,71889935,4940,4940,4940,4940,8
20241127,141600,71850415,4940,4940,4940,4940,7
20241127,141500,71815835,4940,4940,4940,4940,46
20241127,141400,71588595,4940,4940,4940,4940,8
20241127,141300,71549075,4940,4940,4940,4940,61
20241127,141200,71247735,4940,4940,4940,4940,8
20241127,141100,71208215,4950,4940,4950,4940,271
20241127,141000,69867145,4945,4945,4945,4945,16
20241127,140900,69788025,4935,4935,4935,4935,237
20241127,140800,68618430,4935,4935,4935,4935,8
20241127,140700,68578950,4920,4920,4920,4920,7
20241127,140600,68544510,4920,4920,4920,4920,8
20241127,140500,68505150,4920,4920,4920,4920,8
20241127,140400,68465790,4920,4920,4920,4920,8
20241127,140300,68426430,4920,4920,4920,4920,9
20241127,140200,68382150,4920,4920,4920,4920,6
20241127,140100,68352630,4920,4920,4920,4920,9
20241127,140000,68308350,4920,4920,4920,4920,5
20241127,135900,68283750,4920,4920,4920,4920,6
20241127,135800,68254230,4930,4930,4930,4930,4
20241127,135700,68234510,4930,4930,4930,4930,6
20241127,135600,68204930,4930,4935,4935,4930,1385
20241127,135500,61375740,4935,4950,4950,4935,9
20241127,135400,61331310,4935,4935,4935,4935,9
20241127,135300,61286895,4935,4935,4935,4935,7
20241127,135200,61252350,4935,4935,4935,4935,8
20241127,135100,61212870,4935,4935,4935,4935,8
20241127,135000,61173390,4935,4935,4935,4935,5
20241127,134900,61148715,4935,4935,4935,4935,10
20241127,134800,61099365,4935,4935,4935,4935,6
20241127,134700,61069755,4930,4930,4930,4930,0
20241127,134600,61069755,4930,4930,4930,4930,7
20241127,134500,61035245,4930,4930,4930,4930,9
20241127,134400,60990875,4930,4930,4930,4930,6
20241127,134300,60961295,4930,4930,4930,4930,8
20241127,134200,60921855,4935,4935,4935,4935,527
20241127,134100,58321110,4935,4935,4935,4935,8
20241127,134000,58281630,4935,4935,4935,4935,9
20241127,133900,58237215,4935,4935,4935,4935,107
20241127,133800,57709170,4950,4930,4950,4930,359
20241127,133700,55936525,4925,4920,4925,4920,69
20241127,133600,55597005,4915,4915,4915,4915,5
20241127,133500,55572430,4910,4910,4910,4910,110
20241127,133400,55032330,4910,4910,4910,4910,5
20241127,133300,55007780,4910,4910,4910,4910,10
20241127,133200,54958680,4905,4930,4930,4905,466
20241127,133100,52668470,4920,4925,4925,4920,54
20241127,133000,52402550,4920,4920,4920,4920,8
20241127,132900,52363190,4920,4920,4920,4920,7
20241127,132800,52328750,4915,4915,4915,4915,8
20241127,132700,52289430,4915,4915,4915,4915,0
20241127,132600,52289430,4915,4915,4915,4915,6
20241127,132500,52259940,4915,4915,4915,4915,9
20241127,132400,52215705,4915,4915,4915,4915,6
20241127,132300,52186215,4915,4915,4915,4915,32
20241127,132200,52028935,4915,4915,4915,4915,8
20241127,132100,51989615,4915,4915,4915,4915,6
20241127,132000,51960125,4915,4915,4915,4915,9
20241127,131900,51915890,4915,4915,4915,4915,8
20241127,131800,51876570,4915,4915,4915,4915,8
20241127,131700,51837250,4915,4915,4915,4915,7
20241127,131600,51802845,4915,4915,4915,4915,6
20241127,131500,51773355,4915,4915,4915,4915,0
20241127,131400,51773355,4915,4915,4915,4915,9
20241127,131300,51729120,4915,4915,4915,4915,8
20241127,131200,51689800,4915,4915,4915,4915,6
20241127,131100,51660310,4915,4920,4920,4915,7
20241127,131000,51625900,4910,4920,4920,4910,1138
20241127,130900,46028795,4920,4920,4920,4920,7
20241127,130800,45994355,4925,4925,4925,4925,8
20241127,130700,45954955,4920,4920,4920,4920,8
20241127,130600,45915595,4915,4915,4915,4915,8
20241127,130500,45876275,4915,4920,4920,4915,7
20241127,130400,45841855,4920,4920,4920,4920,0
20241127,130300,45841855,4920,4920,4920,4920,6
20241127,130200,45812335,4920,4920,4920,4920,10
20241127,130100,45763135,4920,4920,4920,4920,7
20241127,130000,45728695,4920,4920,4920,4920,6
20241127,125900,45699175,4920,4920,4920,4920,9
20241127,125800,45654895,4920,4920,4920,4920,8
20241127,125700,45615535,4920,4920,4920,4920,8
20241127,125600,45576175,4920,4920,4920,4920,207
20241127,125500,44557735,4920,4920,4920,4920,8
20241127,125400,44518375,4920,4925,4925,4920,5
20241127,125300,44493760,4925,4925,4925,4925,101
20241127,125200,43996335,4925,4925,4925,4925,8
20241127,125100,43956935,4925,4925,4925,4925,9
20241127,125000,43912610,4925,4925,4925,4925,6
20241127,124900,43883060,4925,4925,4925,4925,7
20241127,124800,43848585,4925,4925,4925,4925,7
20241127,124700,43814110,4925,4925,4925,4925,10
20241127,124600,43764860,4925,4925,4925,4925,5
20241127,124500,43740235,4955,4925,4955,4925,11
20241127,124400,43685975,4925,4925,4925,4925,40
20241127,124300,43488975,4925,4925,4925,4925,5
20241127,124200,43464350,4925,4925,4925,4925,7
20241127,124100,43429875,4925,4925,4925,4925,8
20241127,124000,43390475,4925,4925,4925,4925,5
20241127,123900,43365850,4925,4925,4925,4925,7
20241127,123800,43331375,4925,4925,4925,4925,9
20241127,123700,43287050,4925,4925,4925,4925,7
20241127,123600,43252575,4925,4925,4925,4925,8
20241127,123500,43213175,4925,4925,4925,4925,9
20241127,123400,43168850,4925,4925,4925,4925,8
20241127,123300,43129450,4925,4925,4925,4925,7
20241127,123200,43094975,4925,4925,4925,4925,0
20241127,123100,43094975,4925,4925,4925,4925,8
20241127,123000,43055575,4925,4925,4925,4925,6
20241127,122900,43026025,4925,4925,4925,4925,9
20241127,122800,42981700,4925,4925,4925,4925,7
20241127,122700,42947225,4925,4925,4925,4925,8
20241127,122600,42907825,4920,4925,4925,4920,7
20241127,122500,42873380,4925,4925,4925,4925,8
20241127,122400,42833980,4925,4925,4925,4925,7
20241127,122300,42799505,4925,4925,4925,4925,6
20241127,122200,42769955,4925,4925,4925,4925,10
20241127,122100,42720705,4925,4925,4925,4925,0
20241127,122000,42720705,4925,4925,4925,4925,15
20241127,121900,42646830,4925,4925,4925,4925,0
20241127,121800,42646830,4925,4925,4925,4925,8
20241127,121700,42607430,4925,4925,4925,4925,6
20241127,121600,42577880,4925,4925,4925,4925,9
20241127,121500,42533555,4925,4925,4925,4925,7
20241127,121400,42499080,4925,4925,4925,4925,37
20241127,121300,42316855,4925,4925,4925,4925,8
20241127,121200,42277455,4925,4925,4925,4925,7
20241127,121100,42242980,4925,4925,4925,4925,9
20241127,121000,42198655,4925,4925,4925,4925,0
20241127,120900,42198655,4925,4925,4925,4925,5
20241127,120800,42174030,4925,4925,4925,4925,21
20241127,120700,42070605,4925,4925,4925,4925,7
20241127,120600,42036130,4925,4925,4925,4925,8
20241127,120500,41996730,4925,4925,4925,4925,6
20241127,120400,41967180,4925,4925,4925,4925,8
20241127,120300,41927780,4920,4920,4920,4920,7
20241127,120200,41893340,4920,4925,4925,4920,8
20241127,120100,41853945,4925,4925,4925,4925,7
20241127,120000,41819470,4925,4925,4925,4925,0
20241127,115900,41819470,4925,4925,4925,4925,7
20241127,115800,41784995,4925,4925,4925,4925,9
20241127,115700,41740670,4925,4925,4925,4925,36
20241127,115600,41563370,4925,4920,4940,4920,16
20241127,115500,41484585,4930,4930,4930,4930,2
20241127,115400,41474725,4930,4930,4930,4930,8
20241127,115300,41435285,4925,4935,4940,4925,106
20241127,115200,40911740,4915,4915,4915,4915,6
20241127,115100,40882250,4910,4910,4910,4910,9
20241127,115000,40838060,4925,4910,4925,4910,24
20241127,114900,40719980,4910,4910,4910,4910,0
20241127,114800,40719980,4910,4910,4910,4910,16
20241127,114700,40641420,4910,4910,4910,4910,0
20241127,114600,40641420,4910,4910,4910,4910,7
20241127,114500,40607050,4910,4910,4910,4910,7
20241127,114400,40572680,4905,4905,4905,4905,8
20241127,114300,40533440,4905,4905,4905,4905,9
20241127,114200,40489295,4905,4905,4905,4905,6
20241127,114100,40459865,4905,4905,4905,4905,8
20241127,114000,40420625,4905,4905,4905,4905,7
20241127,113900,40386290,4905,4905,4905,4905,0
20241127,113800,40386290,4905,4905,4905,4905,9
20241127,113700,40342145,4905,4905,4905,4905,6
20241127,113600,40312715,4905,4910,4910,4905,108
20241127,113500,39782955,4905,4905,4905,4905,8
20241127,113400,39743715,4905,4905,4905,4905,6
20241127,113300,39714285,4905,4905,4905,4905,8
20241127,113200,39675045,4905,4905,4905,4905,10
20241127,113100,39625995,4905,4915,4915,4905,6
20241127,113000,39596555,4900,4925,4925,4900,2007
20241127,112900,29743325,4925,4925,4925,4925,7
20241127,112800,29708850,4925,4925,4925,4925,9
20241127,112700,29664525,4925,4925,4925,4925,6
20241127,112600,29634975,4925,4925,4925,4925,51
20241127,112500,29383800,4925,4925,4925,4925,8
20241127,112400,29344400,4925,4925,4925,4925,8
20241127,112300,29305000,4925,4935,4935,4925,259
20241127,112200,28028090,4935,4935,4935,4935,25
20241127,112100,27904715,4930,4930,4930,4930,9
20241127,112000,27860345,4930,4930,4930,4930,8
20241127,111900,27820905,4930,4930,4930,4930,5
20241127,111800,27796255,4925,4925,4925,4925,8
20241127,111700,27756855,4940,4940,4940,4940,270
20241127,111600,26423055,4940,4940,4940,4940,7
20241127,111500,26388475,4940,4940,4940,4940,164
20241127,111400,25578315,4940,4940,4940,4940,0
20241127,111300,25578315,4940,4940,4940,4940,8
20241127,111200,25538795,4940,4940,4940,4940,9
20241127,111100,25494335,4940,4940,4940,4940,19
20241127,111000,25400475,4940,4945,4945,4940,737
20241127,110900,21759590,4945,4945,4945,4945,8
20241127,110800,21720030,4945,4945,4945,4945,9
20241127,110700,21675525,4945,4945,4945,4945,42
20241127,110600,21467835,4945,4945,4945,4945,0
20241127,110500,21467835,4945,4945,4945,4945,14
20241127,110400,21398605,4950,4950,4950,4950,0
20241127,110300,21398605,4950,4950,4950,4950,9
20241127,110200,21354055,4950,4950,4950,4950,9
20241127,110100,21309505,4950,4950,4980,4950,36
20241127,110000,21131275,4945,4945,4945,4945,8
20241127,105900,21091715,4945,4945,4945,4945,22
20241127,105800,20982925,4945,4945,4945,4945,7
20241127,105700,20948310,4945,4945,4945,4945,9
20241127,105600,20903805,4945,4945,4945,4945,93
20241127,105500,20443920,4950,4950,4950,4950,10
20241127,105400,20394420,4945,4945,4945,4945,3
20241127,105300,20379585,4950,4950,4950,4950,3
20241127,105200,20364735,4950,4950,4950,4950,8
20241127,105100,20325135,4950,4950,4950,4950,9
20241127,105000,20280585,4950,4950,4950,4950,6
20241127,104900,20250885,4950,4950,4950,4950,7
20241127,104800,20216235,4950,4950,4950,4950,7
20241127,104700,20181585,4950,4950,4950,4950,10
20241127,104600,20132085,4975,4950,4975,4950,7
20241127,104500,20097410,4950,4950,4950,4950,6
20241127,104400,20067710,4950,4950,4950,4950,11
20241127,104300,20013260,4950,4950,4950,4950,0
20241127,104200,20013260,4950,4950,4950,4950,5
20241127,104100,19988510,4950,4950,4950,4950,10
20241127,104000,19939010,4950,4950,4950,4950,8
20241127,103900,19899410,4950,4950,4950,4950,5
20241127,103800,19874660,4950,4950,4950,4950,8
20241127,103700,19835060,4950,4985,5000,4950,107
20241127,103600,19300720,4950,4950,4950,4950,10
20241127,103500,19251220,4965,4945,4965,4945,58
20241127,103400,18963355,4945,4945,4945,4945,10
20241127,103300,18913905,4945,4945,4945,4945,7
20241127,103200,18879290,4940,4940,4940,4940,20
20241127,103100,18780490,4940,4940,4940,4940,8
20241127,103000,18740970,4940,4940,4940,4940,7
20241127,102900,18706390,4955,4940,4955,4940,32
20241127,102800,18547935,4925,4925,4925,4925,7
20241127,102700,18513460,4925,4925,4925,4925,7
20241127,102600,18478985,4925,4925,4925,4925,10
20241127,102500,18429735,4925,4925,4925,4925,7
20241127,102400,18395260,4925,4925,4925,4925,7
20241127,102300,18360785,4925,4925,4925,4925,27
20241127,102200,18227810,4925,4925,4925,4925,8
20241127,102100,18188410,4960,4945,4960,4945,10
20241127,102000,18138900,4920,4920,4920,4920,6
20241127,101900,18109380,4915,4915,4915,4915,14
20241127,101800,18040570,4915,4915,4915,4915,6
20241127,101700,18011080,4915,4915,4915,4915,208
20241127,101600,16988760,4915,4915,4915,4915,28
20241127,101500,16851140,4915,4915,4915,4915,8
20241127,101400,16811820,4915,4915,4915,4915,6
20241127,101300,16782330,4910,4910,4910,4910,7
20241127,101200,16747960,4910,4910,4910,4910,10
20241127,101100,16698860,4910,4945,4945,4910,10
20241127,101000,16649620,4915,4915,4915,4915,0
20241127,100900,16649620,4915,4915,4915,4915,9
20241127,100800,16605385,4915,4965,4965,4915,7
20241127,100700,16570930,4915,4920,4920,4915,174
20241127,100600,15715540,4910,4920,4920,4910,20
20241127,100500,15617230,4920,4920,4920,4920,42
20241127,100400,15410590,4925,4925,4925,4925,1
20241127,100300,15405665,4925,4925,4925,4925,9
20241127,100200,15361340,4925,4925,4925,4925,6
20241127,100100,15331790,4925,4925,4925,4925,8
20241127,100000,15292390,4925,4925,4925,4925,0
20241127,095900,15292390,4925,4925,4925,4925,8
20241127,095800,15252990,4930,4930,4930,4930,7
20241127,095700,15218480,4920,4920,4920,4920,7
20241127,095600,15184040,4920,4920,4920,4920,9
20241127,095500,15139760,4920,4920,4920,4920,8
20241127,095400,15100400,4905,4945,4945,4905,987
20241127,095300,10237990,4945,4940,4945,4940,58
20241127,095200,9951220,4945,4945,4945,4945,6
20241127,095100,9921550,4945,4945,4945,4945,7
20241127,095000,9886935,4940,4960,4960,4940,607
20241127,094900,6882775,4960,4960,4960,4960,10
20241127,094800,6833175,4960,4960,4960,4960,1
20241127,094700,6828215,4960,4960,4960,4960,12
20241127,094600,6768695,4965,4965,4965,4965,2
20241127,094500,6758765,4960,4960,4960,4960,9
20241127,094400,6714125,4960,4960,4980,4960,67
20241127,094300,6381785,4960,4960,4960,4960,9
20241127,094200,6337145,4980,4960,4980,4960,8
20241127,094100,6297425,4960,4960,4960,4960,7
20241127,094000,6262705,4960,4960,4960,4960,8
20241127,093900,6223025,4970,4960,4970,4960,11
20241127,093800,6168440,4960,4960,4960,4960,7
20241127,093700,6133720,4960,4960,4960,4960,0
20241127,093600,6133720,4960,4960,4960,4960,62
20241127,093500,5826200,4960,4960,4960,4960,7
20241127,093400,5791480,4960,4960,4960,4960,7
20241127,093300,5756760,4960,4975,4975,4960,696
20241127,093200,2300985,4970,4970,4970,4970,9
20241127,093100,2256255,4970,4970,4970,4970,7
20241127,093000,2221465,4970,4970,4970,4970,6
20241127,092900,2191645,4970,4970,4970,4970,9
20241127,092800,2146915,4980,4970,4980,4970,8
20241127,092700,2107145,4970,4970,4970,4970,8
20241127,092600,2067385,4970,4970,4970,4970,0
20241127,092500,2067385,4970,4975,4975,4970,32
20241127,092400,1908220,4975,4975,4975,4975,6
20241127,092300,1878370,4975,4975,4975,4975,8
20241127,092200,1838570,4975,4975,4975,4975,9
20241127,092100,1793795,4975,4975,4975,4975,8
20241127,092000,1753995,4975,4975,4975,4975,7
20241127,091900,1719170,4975,4975,4975,4975,6
20241127,091800,1689320,4985,4975,4985,4975,10
20241127,091700,1639560,4975,4975,4975,4975,8
20241127,091600,1599760,4970,4970,4970,4970,6
20241127,091500,1569940,4970,4970,4970,4970,0
20241127,091400,1569940,4970,4970,4970,4970,9
20241127,091300,1525210,4975,4975,4975,4975,18
20241127,091200,1435660,4980,4980,4980,4980,20
20241127,091100,1336060,4980,4975,4980,4975,17
20241127,091000,1251435,4980,4975,4985,4975,50
20241127,090900,1002390,4975,4990,4990,4975,86
20241127,090800,573650,4990,4990,4990,4990,8
20241127,090700,533730,4990,4990,4990,4990,8
20241127,090600,493810,4990,4990,4990,4990,5
20241127,090500,468860,4990,4990,4990,4990,30
20241127,090400,319160,4990,4990,4990,4990,10
20241127,090300,269260,4985,4985,4985,4985,7
20241127,090200,234365,4985,4985,4985,4985,8
20241127,090100,194485,4985,4985,4985,4985,11
20241127,090000,139650,4985,5010,5010,4985,28