KissMeData/005010/min/candle-20231127.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231127,184400,915052085,5010,5010,5010,5010,2513
20231127,184300,915052085,5010,5010,5010,5010,0
20231127,184200,915052085,5010,5010,5010,5010,0
20231127,184100,915052085,5010,5010,5010,5010,0
20231127,184000,915052085,5010,5010,5010,5010,0
20231127,183900,915052085,5010,5010,5010,5010,0
20231127,183800,915052085,5010,5010,5010,5010,0
20231127,183700,915052085,5010,5010,5010,5010,0
20231127,183600,915052085,5010,5010,5010,5010,0
20231127,183500,915052085,5010,5010,5010,5010,0
20231127,183400,915052085,5010,5010,5010,5010,0
20231127,183300,915052085,5010,5010,5010,5010,0
20231127,183200,915052085,5010,5010,5010,5010,0
20231127,183100,915052085,5010,5010,5010,5010,0
20231127,183000,915052085,5010,5010,5010,5010,0
20231127,182900,915052085,5010,5010,5010,5010,0
20231127,182800,915052085,5010,5010,5010,5010,0
20231127,182700,915052085,5010,5010,5010,5010,0
20231127,182600,915052085,5010,5010,5010,5010,0
20231127,182500,915052085,5010,5010,5010,5010,0
20231127,182400,915052085,5010,5010,5010,5010,0
20231127,182300,915052085,5010,5010,5010,5010,0
20231127,182200,915052085,5010,5010,5010,5010,0
20231127,182100,915052085,5010,5010,5010,5010,0
20231127,182000,915052085,5010,5010,5010,5010,0
20231127,181900,915052085,5010,5010,5010,5010,0
20231127,181800,915052085,5010,5010,5010,5010,0
20231127,181700,915052085,5010,5010,5010,5010,0
20231127,181600,915052085,5010,5010,5010,5010,0
20231127,181500,915052085,5010,5010,5010,5010,0
20231127,181400,915052085,5010,5010,5010,5010,2513
20231127,181300,915052085,5010,5010,5010,5010,0
20231127,181200,915052085,5010,5010,5010,5010,0
20231127,181100,915052085,5010,5010,5010,5010,0
20231127,181000,915052085,5010,5010,5010,5010,0
20231127,180900,915052085,5010,5010,5010,5010,0
20231127,180800,915052085,5010,5010,5010,5010,0
20231127,180700,915052085,5010,5010,5010,5010,0
20231127,180600,915052085,5010,5010,5010,5010,0
20231127,180500,915052085,5010,5010,5010,5010,0
20231127,180400,915052085,5010,5010,5010,5010,0
20231127,180300,915052085,5010,5010,5010,5010,0
20231127,180200,915052085,5010,5010,5010,5010,0
20231127,180100,915052085,5010,5010,5010,5010,0
20231127,180000,915052085,5010,5010,5010,5010,0
20231127,175900,915052085,5010,5010,5010,5010,0
20231127,175800,915052085,5010,5010,5010,5010,0
20231127,175700,915052085,5010,5010,5010,5010,0
20231127,175600,915052085,5010,5010,5010,5010,0
20231127,175500,915052085,5010,5010,5010,5010,0
20231127,175400,915052085,5010,5010,5010,5010,0
20231127,175300,915052085,5010,5010,5010,5010,0
20231127,175200,915052085,5010,5010,5010,5010,0
20231127,175100,915052085,5010,5010,5010,5010,0
20231127,175000,915052085,5010,5010,5010,5010,0
20231127,174900,915052085,5010,5010,5010,5010,0
20231127,174800,915052085,5010,5010,5010,5010,0
20231127,174700,915052085,5010,5010,5010,5010,0
20231127,174600,915052085,5010,5010,5010,5010,0
20231127,174500,915052085,5010,5010,5010,5010,0
20231127,174400,915052085,5010,5010,5010,5010,2513
20231127,174300,915052085,5010,5010,5010,5010,0
20231127,174200,915052085,5010,5010,5010,5010,0
20231127,174100,915052085,5010,5010,5010,5010,0
20231127,174000,915052085,5010,5010,5010,5010,0
20231127,173900,915052085,5010,5010,5010,5010,0
20231127,173800,915052085,5010,5010,5010,5010,0
20231127,173700,915052085,5010,5010,5010,5010,0
20231127,173600,915052085,5010,5010,5010,5010,0
20231127,173500,915052085,5010,5010,5010,5010,0
20231127,173400,915052085,5010,5010,5010,5010,0
20231127,173300,915052085,5010,5010,5010,5010,0
20231127,173200,915052085,5010,5010,5010,5010,0
20231127,173100,915052085,5010,5010,5010,5010,0
20231127,173000,915052085,5010,5010,5010,5010,0
20231127,172900,915052085,5010,5010,5010,5010,0
20231127,172800,915052085,5010,5010,5010,5010,0
20231127,172700,915052085,5010,5010,5010,5010,0
20231127,172600,915052085,5010,5010,5010,5010,0
20231127,172500,915052085,5010,5010,5010,5010,0
20231127,172400,915052085,5010,5010,5010,5010,0
20231127,172300,915052085,5010,5010,5010,5010,0
20231127,172200,915052085,5010,5010,5010,5010,0
20231127,172100,915052085,5010,5010,5010,5010,0
20231127,172000,915052085,5010,5010,5010,5010,0
20231127,171900,915052085,5010,5010,5010,5010,0
20231127,171800,915052085,5010,5010,5010,5010,0
20231127,171700,915052085,5010,5010,5010,5010,0
20231127,171600,915052085,5010,5010,5010,5010,0
20231127,171500,915052085,5010,5010,5010,5010,0
20231127,171400,915052085,5010,5010,5010,5010,2513
20231127,171300,915052085,5010,5010,5010,5010,0
20231127,171200,915052085,5010,5010,5010,5010,0
20231127,171100,915052085,5010,5010,5010,5010,0
20231127,171000,915052085,5010,5010,5010,5010,0
20231127,170900,915052085,5010,5010,5010,5010,0
20231127,170800,915052085,5010,5010,5010,5010,0
20231127,170700,915052085,5010,5010,5010,5010,0
20231127,170600,915052085,5010,5010,5010,5010,0
20231127,170500,915052085,5010,5010,5010,5010,0
20231127,170400,915052085,5010,5010,5010,5010,0
20231127,170300,915052085,5010,5010,5010,5010,0
20231127,170200,915052085,5010,5010,5010,5010,0
20231127,170100,915052085,5010,5010,5010,5010,0
20231127,170000,915052085,5010,5010,5010,5010,0
20231127,165900,915052085,5010,5010,5010,5010,0
20231127,165800,915052085,5010,5010,5010,5010,0
20231127,165700,915052085,5010,5010,5010,5010,0
20231127,165600,915052085,5010,5010,5010,5010,0
20231127,165500,915052085,5010,5010,5010,5010,0
20231127,165400,915052085,5010,5010,5010,5010,0
20231127,165300,915052085,5010,5010,5010,5010,0
20231127,165200,915052085,5010,5010,5010,5010,0
20231127,165100,915052085,5010,5010,5010,5010,0
20231127,165000,915052085,5010,5010,5010,5010,0
20231127,164900,915052085,5010,5010,5010,5010,0
20231127,164800,915052085,5010,5010,5010,5010,0
20231127,164700,915052085,5010,5010,5010,5010,0
20231127,164600,915052085,5010,5010,5010,5010,0
20231127,164500,915052085,5010,5010,5010,5010,0
20231127,164400,915052085,5010,5010,5010,5010,2513
20231127,164300,915052085,5010,5010,5010,5010,0
20231127,164200,915052085,5010,5010,5010,5010,0
20231127,164100,915052085,5010,5010,5010,5010,0
20231127,164000,915052085,5010,5010,5010,5010,0
20231127,163900,915052085,5010,5010,5010,5010,0
20231127,163800,915052085,5010,5010,5010,5010,0
20231127,163700,915052085,5010,5010,5010,5010,0
20231127,163600,915052085,5010,5010,5010,5010,0
20231127,163500,915052085,5010,5010,5010,5010,0
20231127,163400,915052085,5010,5010,5010,5010,0
20231127,163300,915052085,5010,5010,5010,5010,0
20231127,163200,915052085,5010,5010,5010,5010,0
20231127,163100,915052085,5010,5010,5010,5010,0
20231127,163000,915052085,5010,5010,5010,5010,0
20231127,162900,915052085,5010,5010,5010,5010,0
20231127,162800,915052085,5010,5010,5010,5010,0
20231127,162700,915052085,5010,5010,5010,5010,0
20231127,162600,915052085,5010,5010,5010,5010,0
20231127,162500,915052085,5010,5010,5010,5010,0
20231127,162400,915052085,5010,5010,5010,5010,0
20231127,162300,915052085,5010,5010,5010,5010,0
20231127,162200,915052085,5010,5010,5010,5010,0
20231127,162100,915052085,5010,5010,5010,5010,0
20231127,162000,915052085,5010,5010,5010,5010,0
20231127,161900,915052085,5010,5010,5010,5010,0
20231127,161800,915052085,5010,5010,5010,5010,0
20231127,161700,915052085,5010,5010,5010,5010,0
20231127,161600,915052085,5010,5010,5010,5010,0
20231127,161500,915052085,5010,5010,5010,5010,0
20231127,161400,915052085,5010,5010,5010,5010,2513
20231127,161300,915052085,5010,5010,5010,5010,0
20231127,161200,915052085,5010,5010,5010,5010,0
20231127,161100,915052085,5010,5010,5010,5010,0
20231127,161000,915052085,5010,5010,5010,5010,0
20231127,160900,915052085,5010,5010,5010,5010,0
20231127,160800,915052085,5010,5010,5010,5010,0
20231127,160700,915052085,5010,5010,5010,5010,0
20231127,160600,915052085,5010,5010,5010,5010,0
20231127,160500,915052085,5010,5010,5010,5010,0
20231127,160400,915052085,5010,5010,5010,5010,0
20231127,160300,915052085,5010,5010,5010,5010,0
20231127,160200,915052085,5010,5010,5010,5010,0
20231127,160100,915052085,5010,5010,5010,5010,0
20231127,160000,915052085,5010,5010,5010,5010,0
20231127,155900,915052085,5010,5010,5010,5010,0
20231127,155800,915052085,5010,5010,5010,5010,0
20231127,155700,915052085,5010,5010,5010,5010,0
20231127,155600,915052085,5010,5010,5010,5010,0
20231127,155500,915052085,5010,5010,5010,5010,0
20231127,155400,915052085,5010,5010,5010,5010,0
20231127,155300,915052085,5010,5010,5010,5010,0
20231127,155200,915052085,5010,5010,5010,5010,0
20231127,155100,915052085,5010,5010,5010,5010,0
20231127,155000,915052085,5010,5010,5010,5010,0
20231127,154900,915052085,5010,5010,5010,5010,0
20231127,154800,915052085,5010,5010,5010,5010,0
20231127,154700,915052085,5010,5010,5010,5010,0
20231127,154600,915052085,5010,5010,5010,5010,0
20231127,154500,915052085,5010,5010,5010,5010,0
20231127,154400,915052085,5010,5010,5010,5010,2513
20231127,154300,915052085,5010,5010,5010,5010,0
20231127,154200,915052085,5010,5010,5010,5010,0
20231127,154100,915052085,5010,5010,5010,5010,0
20231127,154000,915052085,5010,5010,5010,5010,0
20231127,153900,915052085,5010,5010,5010,5010,0
20231127,153800,915052085,5010,5010,5010,5010,0
20231127,153700,915052085,5010,5010,5010,5010,0
20231127,153600,915052085,5010,5010,5010,5010,0
20231127,153500,915052085,5010,5010,5010,5010,0
20231127,153400,915052085,5010,5010,5010,5010,0
20231127,153300,915052085,5010,5010,5010,5010,0
20231127,153200,915052085,5010,5010,5010,5010,0
20231127,153100,915052085,5010,5010,5010,5010,0
20231127,153000,915052085,5010,5010,5010,5010,2513
20231127,152900,902461955,5030,5030,5030,5030,0
20231127,152800,902461955,5030,5030,5030,5030,0
20231127,152700,902461955,5030,5030,5030,5030,0
20231127,152600,902461955,5030,5030,5030,5030,0
20231127,152500,902461955,5030,5030,5030,5030,0
20231127,152400,902461955,5030,5030,5030,5030,0
20231127,152300,902461955,5030,5030,5030,5030,0
20231127,152200,902461955,5030,5030,5030,5030,0
20231127,152100,902461955,5030,5030,5030,5030,0
20231127,152000,902461955,5030,5030,5030,5030,0
20231127,151900,902461955,5030,5020,5030,5010,1139
20231127,151800,896751795,5020,5010,5020,5010,64
20231127,151700,896431015,5010,5020,5020,5010,27
20231127,151600,896295735,5010,5010,5020,5010,125
20231127,151500,895669445,5020,5020,5020,5020,0
20231127,151400,895669445,5020,5020,5020,5020,1
20231127,151300,895664425,5020,5020,5020,5020,21
20231127,151200,895559005,5020,5020,5020,5020,55
20231127,151100,895282905,5020,5020,5020,5020,0
20231127,151000,895282905,5020,5020,5020,5020,0
20231127,150900,895282905,5020,5020,5020,5020,1
20231127,150800,895277885,5000,5000,5000,5000,0
20231127,150700,895277885,5000,5000,5000,5000,30
20231127,150600,895127885,5000,5000,5000,5000,6
20231127,150500,895097885,5020,5020,5020,4995,1980
20231127,150400,885205335,5020,5010,5020,5010,251
20231127,150300,883947815,5020,5020,5020,5020,0
20231127,150200,883947815,5020,5020,5020,5020,4
20231127,150100,883927735,5020,5020,5020,5020,0
20231127,150000,883927735,5020,5000,5020,5000,610
20231127,145900,880868095,5000,5000,5000,5000,2209
20231127,145800,869823095,5000,5000,5000,5000,0
20231127,145700,869823095,5000,5000,5000,5000,0
20231127,145600,869823095,5000,5000,5000,5000,801
20231127,145500,865818095,5000,5000,5000,5000,200
20231127,145400,864818095,5000,5000,5000,5000,0
20231127,145300,864818095,5000,5000,5000,5000,0
20231127,145200,864818095,5000,5000,5000,5000,2434
20231127,145100,852648095,5010,5010,5010,5010,45
20231127,145000,852422645,5010,5010,5010,5010,0
20231127,144900,852422645,5010,5010,5010,5010,121
20231127,144800,851816435,5010,5010,5010,5010,50
20231127,144700,851565935,5020,5020,5020,5020,0
20231127,144600,851565935,5020,5020,5020,5020,0
20231127,144500,851565935,5020,5020,5020,5020,0
20231127,144400,851565935,5020,5020,5020,5020,1
20231127,144300,851560915,5020,5020,5020,5020,0
20231127,144200,851560915,5020,5020,5020,5020,0
20231127,144100,851560915,5020,5020,5020,5020,0
20231127,144000,851560915,5020,5010,5020,4995,3004
20231127,143900,836538520,5020,5020,5020,5020,0
20231127,143800,836538520,5020,5020,5020,5020,0
20231127,143700,836538520,5020,5020,5020,5020,1
20231127,143600,836533500,5020,5020,5020,5020,1
20231127,143500,836528480,5020,5020,5020,5020,300
20231127,143400,835022480,5010,5010,5010,5010,11
20231127,143300,834967370,5010,5010,5010,5010,1
20231127,143200,834962360,5010,5010,5010,5010,110
20231127,143100,834411260,5020,5020,5020,5020,15
20231127,143000,834335960,5020,5020,5020,5020,0
20231127,142900,834335960,5020,5020,5020,5020,0
20231127,142800,834335960,5020,5020,5020,5020,1
20231127,142700,834330940,5020,5020,5020,5020,80
20231127,142600,833929340,5020,5020,5020,5020,1
20231127,142500,833924320,5000,5000,5000,5000,0
20231127,142400,833924320,5000,5000,5000,5000,0
20231127,142300,833924320,5000,5000,5000,5000,0
20231127,142200,833924320,5000,5010,5020,5000,260
20231127,142100,832622600,5010,5010,5010,5010,6
20231127,142000,832592540,5020,5020,5020,5020,2
20231127,141900,832582500,5020,5010,5020,5010,21
20231127,141800,832477280,5020,5020,5020,5020,2
20231127,141700,832467240,5020,5020,5020,5020,0
20231127,141600,832467240,5020,5020,5020,5020,2
20231127,141500,832457200,5020,5020,5020,5020,2
20231127,141400,832447160,5020,5020,5020,5020,0
20231127,141300,832447160,5020,5010,5020,5010,1013
20231127,141200,827371910,5000,5000,5000,5000,500
20231127,141100,824871910,5000,5000,5000,5000,0
20231127,141000,824871910,5000,5010,5010,5000,85
20231127,140900,824446900,5010,5010,5010,5010,15
20231127,140800,824371750,5010,5010,5010,5010,0
20231127,140700,824371750,5010,5010,5020,5010,285
20231127,140600,822943870,5020,5020,5020,5020,0
20231127,140500,822943870,5020,5010,5030,5010,3
20231127,140400,822928810,5000,5020,5020,5000,15000
20231127,140300,747849380,5020,5020,5020,5020,1
20231127,140200,747844360,5020,5020,5020,5020,30
20231127,140100,747693760,5020,5020,5020,5020,0
20231127,140000,747693760,5020,5020,5020,5020,56
20231127,135900,747412640,5020,5020,5020,5020,0
20231127,135800,747412640,5020,5030,5030,5020,31
20231127,135700,747256910,5030,5030,5030,5030,0
20231127,135600,747256910,5030,5030,5030,5030,19
20231127,135500,747161340,5030,5030,5030,5030,0
20231127,135400,747161340,5030,5030,5030,5030,2
20231127,135300,747151280,5030,5030,5030,5030,0
20231127,135200,747151280,5030,5030,5030,5030,0
20231127,135100,747151280,5030,5030,5030,5030,0
20231127,135000,747151280,5030,5030,5030,5030,0
20231127,134900,747151280,5030,5030,5030,5030,0
20231127,134800,747151280,5030,5030,5030,5030,201
20231127,134700,746140250,5020,5020,5020,5020,0
20231127,134600,746140250,5020,5020,5020,5020,0
20231127,134500,746140250,5020,5020,5020,5020,0
20231127,134400,746140250,5020,5030,5030,5020,1020
20231127,134300,741019650,5030,5030,5030,5030,0
20231127,134200,741019650,5030,5030,5030,5030,3
20231127,134100,741004560,5040,5040,5040,5040,0
20231127,134000,741004560,5040,5040,5040,5040,0
20231127,133900,741004560,5040,5040,5040,5040,0
20231127,133800,741004560,5040,5040,5040,5040,16
20231127,133700,740923920,5040,5040,5040,5040,0
20231127,133600,740923920,5040,5040,5040,5040,0
20231127,133500,740923920,5040,5030,5040,5030,10
20231127,133400,740873570,5020,5020,5020,5020,0
20231127,133300,740873570,5020,5020,5020,5020,0
20231127,133200,740873570,5020,5020,5020,5020,1
20231127,133100,740868550,5010,5010,5010,5010,0
20231127,133000,740868550,5010,5010,5010,5010,1
20231127,132900,740863540,5010,5020,5020,5010,8
20231127,132800,740823440,5040,5040,5040,5040,0
20231127,132700,740823440,5040,5040,5040,5040,2
20231127,132600,740813360,5020,5020,5020,5020,1
20231127,132500,740808340,5010,5020,5020,5010,1100
20231127,132400,735296080,5020,5020,5020,5020,112
20231127,132300,734733840,5020,5020,5020,5020,0
20231127,132200,734733840,5020,5020,5020,5020,0
20231127,132100,734733840,5020,5020,5020,5020,0
20231127,132000,734733840,5020,5030,5030,5020,11
20231127,131900,734678610,5020,5020,5020,5020,0
20231127,131800,734678610,5020,5020,5020,5020,59
20231127,131700,734382430,5020,5030,5030,5020,10
20231127,131600,734332160,5040,5040,5040,5040,0
20231127,131500,734332160,5040,5040,5040,5040,0
20231127,131400,734332160,5040,5040,5040,5040,8
20231127,131300,734291840,5030,5030,5030,5030,0
20231127,131200,734291840,5030,5030,5030,5030,1
20231127,131100,734286810,5020,5020,5020,5020,0
20231127,131000,734286810,5020,5040,5040,5020,44
20231127,130900,734065890,5040,5040,5040,5040,0
20231127,130800,734065890,5040,5030,5040,5030,6
20231127,130700,734035690,5030,5020,5030,5020,6
20231127,130600,734005560,5010,5010,5010,5010,40
20231127,130500,733805160,5010,5010,5010,5010,1520
20231127,130400,726189960,5010,5040,5040,5010,6042
20231127,130300,695917880,5040,5040,5040,5040,10
20231127,130200,695867480,5020,5020,5020,5020,0
20231127,130100,695867480,5020,5020,5020,5020,0
20231127,130000,695867480,5020,5020,5020,5020,24
20231127,125900,695747000,5020,5020,5020,5020,43
20231127,125800,695531140,5020,5020,5020,5020,749
20231127,125700,691771160,5020,5030,5030,5020,290
20231127,125600,690315060,5020,5020,5020,5020,40
20231127,125500,690114260,5020,5020,5020,5020,0
20231127,125400,690114260,5020,5030,5040,5020,612
20231127,125300,687034740,5030,5030,5030,5030,46
20231127,125200,686803360,5030,5030,5030,5030,2
20231127,125100,686793300,5030,5030,5030,5030,0
20231127,125000,686793300,5030,5030,5030,5030,10
20231127,124900,686743000,5020,5030,5030,5020,13
20231127,124800,686677660,5030,5030,5030,5030,0
20231127,124700,686677660,5030,5030,5030,5030,0
20231127,124600,686677660,5030,5030,5030,5030,182
20231127,124500,685762200,5020,5020,5020,5020,0
20231127,124400,685762200,5020,5020,5020,5020,0
20231127,124300,685762200,5020,5020,5020,5020,46
20231127,124200,685531280,5020,5020,5020,5020,229
20231127,124100,684381700,5020,5020,5020,5020,0
20231127,124000,684381700,5020,5010,5020,5010,645
20231127,123900,681143810,5020,5020,5020,5020,25
20231127,123800,681018310,5010,5010,5010,5010,0
20231127,123700,681018310,5010,5020,5020,5010,1520
20231127,123600,673396920,5030,5030,5030,5030,22
20231127,123500,673286260,5030,5030,5030,5030,0
20231127,123400,673286260,5030,5030,5030,5030,4
20231127,123300,673266140,5020,5020,5020,5020,0
20231127,123200,673266140,5020,5020,5020,5020,400
20231127,123100,671258140,5020,5020,5020,5020,500
20231127,123000,668748140,5020,5020,5020,5020,1190
20231127,122900,662774340,5030,5030,5030,5030,0
20231127,122800,662774340,5030,5030,5030,5030,0
20231127,122700,662774340,5030,5030,5030,5030,0
20231127,122600,662774340,5030,5030,5030,5030,0
20231127,122500,662774340,5030,5030,5030,5030,1
20231127,122400,662769310,5030,5030,5030,5030,0
20231127,122300,662769310,5030,5030,5030,5030,200
20231127,122200,661763310,5030,5030,5030,5030,0
20231127,122100,661763310,5030,5030,5030,5030,0
20231127,122000,661763310,5030,5020,5030,5020,16
20231127,121900,661682980,5020,5030,5030,5020,116
20231127,121800,661100500,5030,5030,5030,5030,0
20231127,121700,661100500,5030,5030,5030,5030,0
20231127,121600,661100500,5030,5030,5030,5030,10
20231127,121500,661050200,5040,5040,5040,5040,11
20231127,121400,660994760,5040,5040,5040,5040,10
20231127,121300,660944360,5040,5040,5040,5040,0
20231127,121200,660944360,5040,5040,5040,5040,0
20231127,121100,660944360,5040,5040,5040,5040,1
20231127,121000,660939320,5040,5040,5040,5040,0
20231127,120900,660939320,5040,5030,5040,5030,202
20231127,120800,659922270,5030,5020,5030,5020,3
20231127,120700,659907190,5030,5030,5030,5030,5
20231127,120600,659882040,5030,5030,5030,5030,5326
20231127,120500,633092260,5030,5030,5030,5030,26
20231127,120400,632961480,5030,5040,5040,5030,717
20231127,120300,629354910,5030,5030,5030,5030,0
20231127,120200,629354910,5030,5030,5030,5030,11
20231127,120100,629299580,5040,5040,5040,5040,0
20231127,120000,629299580,5040,5030,5040,5030,5
20231127,115900,629274390,5030,5030,5030,5030,529
20231127,115800,626613520,5030,5020,5030,5020,15
20231127,115700,626538180,5020,5020,5020,5020,81
20231127,115600,626131560,5030,5030,5030,5030,124
20231127,115500,625507840,5030,5030,5030,5030,7
20231127,115400,625472630,5030,5030,5030,5030,4
20231127,115300,625452510,5040,5040,5040,5040,4
20231127,115200,625432350,5010,5030,5030,5010,15
20231127,115100,625357160,5040,5040,5040,5040,4
20231127,115000,625337000,5040,5040,5040,5040,0
20231127,114900,625337000,5040,5040,5040,5040,4
20231127,114800,625316840,5040,5040,5040,5010,174
20231127,114700,624443160,5040,5040,5040,5040,10
20231127,114600,624392760,5040,5040,5040,5040,4
20231127,114500,624372600,5040,5040,5040,5040,0
20231127,114400,624372600,5040,5040,5040,5040,4
20231127,114300,624352440,5040,5040,5040,5040,4
20231127,114200,624332280,5040,5040,5040,5040,0
20231127,114100,624332280,5040,5040,5040,5040,4
20231127,114000,624312120,5020,5020,5020,5020,460
20231127,113900,622002920,5040,5040,5040,5040,4
20231127,113800,621982760,5040,5040,5040,5040,4
20231127,113700,621962600,5040,5040,5040,5040,5
20231127,113600,621937400,5040,5040,5040,5040,4
20231127,113500,621917240,5040,5040,5040,5040,0
20231127,113400,621917240,5040,5040,5040,5040,4
20231127,113300,621897080,5020,5040,5040,5020,4004
20231127,113200,601796920,5040,5010,5040,5010,193
20231127,113100,600829900,5010,5030,5040,5010,4600
20231127,113000,577775680,5040,5030,5040,5030,259
20231127,112900,576472810,5030,5030,5030,5030,14
20231127,112800,576402390,5030,5030,5030,5030,4
20231127,112700,576382270,5030,5030,5030,5030,0
20231127,112600,576382270,5030,5030,5030,5030,16
20231127,112500,576301790,5030,5030,5030,5030,25
20231127,112400,576176040,5010,5030,5030,5010,405
20231127,112300,574146880,5010,5010,5010,5010,2001
20231127,112200,564121870,5030,5030,5030,5030,28
20231127,112100,563981030,5030,5030,5030,5010,4538
20231127,112000,541232700,5030,5020,5030,5020,402
20231127,111900,539210660,5030,5030,5030,5020,17
20231127,111800,539125230,5030,5030,5030,5020,3267
20231127,111700,522724820,5030,5030,5030,5030,6701
20231127,111600,489018790,5040,5050,5050,5040,404
20231127,111500,486982590,5050,5040,5050,5040,538
20231127,111400,484270970,5040,5040,5040,5040,9
20231127,111300,484225610,5030,5030,5030,5030,2
20231127,111200,484215550,5040,5040,5040,5040,4
20231127,111100,484195390,5040,5050,5050,5040,1123
20231127,111000,478535430,5050,5050,5050,5050,5
20231127,110900,478510180,5050,5040,5050,5040,10
20231127,110800,478459690,5050,5050,5050,5050,10
20231127,110700,478409190,5050,5040,5050,5030,19
20231127,110600,478313490,5050,5050,5050,5050,4
20231127,110500,478293290,5040,5040,5040,5040,110
20231127,110400,477738890,5050,5050,5050,5050,9
20231127,110300,477693440,5050,5050,5050,5050,0
20231127,110200,477693440,5050,5030,5050,5030,8
20231127,110100,477653120,5030,5050,5050,5030,2005
20231127,110000,467566890,5040,5040,5040,5040,5000
20231127,105900,442366890,5050,5050,5050,5050,123
20231127,105800,441745740,5050,5050,5050,5050,0
20231127,105700,441745740,5050,5050,5050,5050,4
20231127,105600,441725540,5050,5060,5060,5050,5
20231127,105500,441700250,5060,5040,5060,5040,912
20231127,105400,437103750,5040,5050,5060,5040,4293
20231127,105300,415464470,5050,5050,5050,5050,0
20231127,105200,415464470,5050,5040,5050,5040,208
20231127,105100,414414580,5050,5060,5060,5050,107
20231127,105000,413874190,5050,5050,5050,5050,10
20231127,104900,413823690,5060,5050,5060,5050,204
20231127,104800,412793450,5060,5060,5060,5060,0
20231127,104700,412793450,5060,5060,5060,5050,3582
20231127,104600,394703200,5070,5070,5070,5070,0
20231127,104500,394703200,5070,5060,5070,5060,157
20231127,104400,393908740,5070,5070,5070,5070,4
20231127,104300,393888460,5060,5060,5060,5060,500
20231127,104200,391358460,5060,5060,5070,5060,910
20231127,104100,386753820,5060,5060,5060,5060,1000
20231127,104000,381693820,5070,5060,5070,5060,20
20231127,103900,381592580,5060,5070,5070,5060,7
20231127,103800,381557120,5070,5070,5070,5070,0
20231127,103700,381557120,5070,5070,5070,5070,105
20231127,103600,381024770,5070,5070,5070,5070,2
20231127,103500,381014630,5060,5060,5060,5060,555
20231127,103400,378206330,5060,5060,5060,5060,41
20231127,103300,377998870,5060,5060,5060,5060,1196
20231127,103200,371947110,5060,5060,5060,5060,4
20231127,103100,371926870,5060,5060,5060,5060,813
20231127,103000,367813090,5060,5060,5060,5060,404
20231127,102900,365768850,5060,5060,5060,5060,14
20231127,102800,365698010,5060,5060,5060,5060,0
20231127,102700,365698010,5060,5060,5060,5060,104
20231127,102600,365171770,5060,5060,5060,5060,18
20231127,102500,365080690,5060,5060,5060,5060,1312
20231127,102400,358441970,5060,5060,5060,5060,319
20231127,102300,356827830,5060,5060,5060,5060,535
20231127,102200,354120730,5060,5050,5060,5050,45
20231127,102100,353893430,5060,5070,5070,5060,2426
20231127,102000,341615600,5070,5060,5070,5060,13
20231127,101900,341549770,5070,5070,5070,5070,25
20231127,101800,341423020,5070,5070,5070,5070,0
20231127,101700,341423020,5070,5070,5070,5070,4
20231127,101600,341402740,5060,5060,5060,5060,271
20231127,101500,340031480,5070,5070,5070,5070,4
20231127,101400,340011200,5070,5070,5070,5070,0
20231127,101300,340011200,5070,5070,5070,5070,1004
20231127,101200,334920920,5070,5070,5070,5070,4
20231127,101100,334900640,5070,5070,5070,5070,100
20231127,101000,334393640,5070,5070,5070,5070,8
20231127,100900,334353080,5070,5080,5080,5070,470
20231127,100800,331970170,5080,5080,5080,5080,156
20231127,100700,331177690,5070,5070,5070,5070,2550
20231127,100600,318249190,5080,5080,5080,5080,0
20231127,100500,318249190,5080,5070,5080,5070,525
20231127,100400,315586390,5080,5080,5080,5080,0
20231127,100300,315586390,5080,5070,5080,5070,604
20231127,100200,312520880,5070,5070,5070,5070,4
20231127,100100,312500600,5070,5070,5070,5070,516
20231127,100000,309884480,5080,5080,5080,5080,4
20231127,095900,309864160,5080,5080,5080,5080,0
20231127,095800,309864160,5080,5070,5080,5070,30
20231127,095700,309711770,5080,5080,5080,5080,8
20231127,095600,309671130,5080,5080,5080,5080,0
20231127,095500,309671130,5080,5060,5080,5060,207
20231127,095400,308619590,5060,5070,5070,5060,425
20231127,095300,306467840,5080,5080,5080,5080,4
20231127,095200,306447520,5080,5080,5080,5080,5
20231127,095100,306422120,5080,5070,5080,5070,1176
20231127,095000,300458040,5080,5080,5080,5080,4
20231127,094900,300437720,5080,5070,5080,5070,502
20231127,094800,297892560,5080,5080,5090,5080,465
20231127,094700,295530320,5080,5090,5090,5080,106
20231127,094600,294991790,5090,5080,5090,5080,57
20231127,094500,294702220,5080,5080,5080,5080,2039
20231127,094400,284344100,5070,5060,5080,5060,1610
20231127,094300,276179190,5070,5060,5070,5060,61
20231127,094200,275870490,5070,5070,5070,5070,26
20231127,094100,275738670,5070,5070,5070,5060,1823
20231127,094000,266497500,5060,5060,5070,5060,324
20231127,093900,264858020,5060,5070,5070,5060,902
20231127,093800,260287880,5070,5070,5070,5070,29
20231127,093700,260140850,5070,5070,5070,5070,220
20231127,093600,259025450,5070,5060,5070,5060,2007
20231127,093500,248869950,5060,5070,5070,5050,62
20231127,093400,248555640,5070,5070,5070,5070,0
20231127,093300,248555640,5070,5060,5070,5050,2020
20231127,093200,238334100,5060,5060,5070,5060,4997
20231127,093100,213049270,5070,5070,5070,5070,5
20231127,093000,213023920,5070,5060,5070,5060,110
20231127,092900,212467310,5060,5050,5060,5050,24
20231127,092800,212346050,5060,5060,5070,5050,56
20231127,092700,212063080,5060,5060,5070,5050,1948
20231127,092600,202220360,5070,5070,5070,5060,500
20231127,092500,199689810,5070,5070,5070,5070,960
20231127,092400,194822610,5070,5070,5070,5060,903
20231127,092300,190249420,5070,5060,5070,5060,497
20231127,092200,187734580,5060,5070,5070,5060,596
20231127,092100,184718710,5070,5070,5070,5060,1659
20231127,092000,176317580,5070,5070,5070,5070,206
20231127,091900,175273160,5070,5060,5070,5060,746
20231127,091800,171496390,5060,5050,5060,5050,7
20231127,091700,171461000,5060,5060,5060,5050,782
20231127,091600,167511730,5060,5060,5060,5060,15
20231127,091500,167435830,5060,5070,5070,5060,170
20231127,091400,166575540,5060,5080,5080,5060,2383
20231127,091300,154517360,5080,5070,5080,5070,1626
20231127,091200,146273490,5080,5080,5080,5070,111
20231127,091100,145710270,5080,5080,5080,5080,90
20231127,091000,145253070,5080,5080,5080,5080,510
20231127,090900,142662270,5080,5080,5080,5080,1018
20231127,090800,137490830,5090,5100,5100,5090,706
20231127,090700,133897280,5090,5090,5100,5090,848
20231127,090600,129579000,5090,5080,5090,5070,1457
20231127,090500,122170170,5080,5080,5090,5070,355
20231127,090400,120366700,5080,5070,5110,5070,6832
20231127,090300,85614440,5070,5070,5070,5070,2080
20231127,090200,75068840,5060,5070,5070,5060,4472
20231127,090100,52397210,5070,5060,5070,5050,3220
20231127,090000,36103100,5060,5060,5060,5060,7135