KissMeData/084010/min/candle-20241127.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241127,200300,943743550,15400,15400,15400,15400,405
20241127,200200,943743550,15400,15400,15400,15400,0
20241127,200100,943743550,15400,15400,15400,15400,0
20241127,200000,943743550,15400,15400,15400,15400,0
20241127,195900,943743550,15400,15400,15400,15400,0
20241127,195800,943743550,15400,15400,15400,15400,0
20241127,195700,943743550,15400,15400,15400,15400,0
20241127,195600,943743550,15400,15400,15400,15400,0
20241127,195500,943743550,15400,15400,15400,15400,0
20241127,195400,943743550,15400,15400,15400,15400,0
20241127,195300,943743550,15400,15400,15400,15400,0
20241127,195200,943743550,15400,15400,15400,15400,0
20241127,195100,943743550,15400,15400,15400,15400,0
20241127,195000,943743550,15400,15400,15400,15400,0
20241127,194900,943743550,15400,15400,15400,15400,0
20241127,194800,943743550,15400,15400,15400,15400,0
20241127,194700,943743550,15400,15400,15400,15400,0
20241127,194600,943743550,15400,15400,15400,15400,0
20241127,194500,943743550,15400,15400,15400,15400,0
20241127,194400,943743550,15400,15400,15400,15400,0
20241127,194300,943743550,15400,15400,15400,15400,0
20241127,194200,943743550,15400,15400,15400,15400,0
20241127,194100,943743550,15400,15400,15400,15400,0
20241127,194000,943743550,15400,15400,15400,15400,0
20241127,193900,943743550,15400,15400,15400,15400,0
20241127,193800,943743550,15400,15400,15400,15400,0
20241127,193700,943743550,15400,15400,15400,15400,0
20241127,193600,943743550,15400,15400,15400,15400,0
20241127,193500,943743550,15400,15400,15400,15400,0
20241127,193400,943743550,15400,15400,15400,15400,0
20241127,193300,943743550,15400,15400,15400,15400,405
20241127,193200,943743550,15400,15400,15400,15400,0
20241127,193100,943743550,15400,15400,15400,15400,0
20241127,193000,943743550,15400,15400,15400,15400,0
20241127,192900,943743550,15400,15400,15400,15400,0
20241127,192800,943743550,15400,15400,15400,15400,0
20241127,192700,943743550,15400,15400,15400,15400,0
20241127,192600,943743550,15400,15400,15400,15400,0
20241127,192500,943743550,15400,15400,15400,15400,0
20241127,192400,943743550,15400,15400,15400,15400,0
20241127,192300,943743550,15400,15400,15400,15400,0
20241127,192200,943743550,15400,15400,15400,15400,0
20241127,192100,943743550,15400,15400,15400,15400,0
20241127,192000,943743550,15400,15400,15400,15400,0
20241127,191900,943743550,15400,15400,15400,15400,0
20241127,191800,943743550,15400,15400,15400,15400,0
20241127,191700,943743550,15400,15400,15400,15400,0
20241127,191600,943743550,15400,15400,15400,15400,0
20241127,191500,943743550,15400,15400,15400,15400,0
20241127,191400,943743550,15400,15400,15400,15400,0
20241127,191300,943743550,15400,15400,15400,15400,0
20241127,191200,943743550,15400,15400,15400,15400,0
20241127,191100,943743550,15400,15400,15400,15400,0
20241127,191000,943743550,15400,15400,15400,15400,0
20241127,190900,943743550,15400,15400,15400,15400,0
20241127,190800,943743550,15400,15400,15400,15400,0
20241127,190700,943743550,15400,15400,15400,15400,0
20241127,190600,943743550,15400,15400,15400,15400,0
20241127,190500,943743550,15400,15400,15400,15400,0
20241127,190400,943743550,15400,15400,15400,15400,0
20241127,190300,943743550,15400,15400,15400,15400,405
20241127,190200,943743550,15400,15400,15400,15400,0
20241127,190100,943743550,15400,15400,15400,15400,0
20241127,190000,943743550,15400,15400,15400,15400,0
20241127,185900,943743550,15400,15400,15400,15400,0
20241127,185800,943743550,15400,15400,15400,15400,0
20241127,185700,943743550,15400,15400,15400,15400,0
20241127,185600,943743550,15400,15400,15400,15400,0
20241127,185500,943743550,15400,15400,15400,15400,0
20241127,185400,943743550,15400,15400,15400,15400,0
20241127,185300,943743550,15400,15400,15400,15400,0
20241127,185200,943743550,15400,15400,15400,15400,0
20241127,185100,943743550,15400,15400,15400,15400,0
20241127,185000,943743550,15400,15400,15400,15400,0
20241127,184900,943743550,15400,15400,15400,15400,0
20241127,184800,943743550,15400,15400,15400,15400,0
20241127,184700,943743550,15400,15400,15400,15400,0
20241127,184600,943743550,15400,15400,15400,15400,0
20241127,184500,943743550,15400,15400,15400,15400,0
20241127,184400,943743550,15400,15400,15400,15400,0
20241127,184300,943743550,15400,15400,15400,15400,0
20241127,184200,943743550,15400,15400,15400,15400,0
20241127,184100,943743550,15400,15400,15400,15400,0
20241127,184000,943743550,15400,15400,15400,15400,0
20241127,183900,943743550,15400,15400,15400,15400,0
20241127,183800,943743550,15400,15400,15400,15400,0
20241127,183700,943743550,15400,15400,15400,15400,0
20241127,183600,943743550,15400,15400,15400,15400,0
20241127,183500,943743550,15400,15400,15400,15400,0
20241127,183400,943743550,15400,15400,15400,15400,0
20241127,183300,943743550,15400,15400,15400,15400,405
20241127,183200,943743550,15400,15400,15400,15400,0
20241127,183100,943743550,15400,15400,15400,15400,0
20241127,183000,943743550,15400,15400,15400,15400,0
20241127,182900,943743550,15400,15400,15400,15400,0
20241127,182800,943743550,15400,15400,15400,15400,0
20241127,182700,943743550,15400,15400,15400,15400,0
20241127,182600,943743550,15400,15400,15400,15400,0
20241127,182500,943743550,15400,15400,15400,15400,0
20241127,182400,943743550,15400,15400,15400,15400,0
20241127,182300,943743550,15400,15400,15400,15400,0
20241127,182200,943743550,15400,15400,15400,15400,0
20241127,182100,943743550,15400,15400,15400,15400,0
20241127,182000,943743550,15400,15400,15400,15400,0
20241127,181900,943743550,15400,15400,15400,15400,0
20241127,181800,943743550,15400,15400,15400,15400,0
20241127,181700,943743550,15400,15400,15400,15400,0
20241127,181600,943743550,15400,15400,15400,15400,0
20241127,181500,943743550,15400,15400,15400,15400,0
20241127,181400,943743550,15400,15400,15400,15400,0
20241127,181300,943743550,15400,15400,15400,15400,0
20241127,181200,943743550,15400,15400,15400,15400,0
20241127,181100,943743550,15400,15400,15400,15400,0
20241127,181000,943743550,15400,15400,15400,15400,0
20241127,180900,943743550,15400,15400,15400,15400,0
20241127,180800,943743550,15400,15400,15400,15400,0
20241127,180700,943743550,15400,15400,15400,15400,0
20241127,180600,943743550,15400,15400,15400,15400,0
20241127,180500,943743550,15400,15400,15400,15400,0
20241127,180400,943743550,15400,15400,15400,15400,0
20241127,180300,943743550,15400,15400,15400,15400,405
20241127,180200,943743550,15400,15400,15400,15400,0
20241127,180100,943743550,15400,15400,15400,15400,0
20241127,180000,943743550,15400,15400,15400,15400,0
20241127,175900,943743550,15400,15400,15400,15400,0
20241127,175800,943743550,15400,15400,15400,15400,0
20241127,175700,943743550,15400,15400,15400,15400,0
20241127,175600,943743550,15400,15400,15400,15400,0
20241127,175500,943743550,15400,15400,15400,15400,0
20241127,175400,943743550,15400,15400,15400,15400,0
20241127,175300,943743550,15400,15400,15400,15400,0
20241127,175200,943743550,15400,15400,15400,15400,0
20241127,175100,943743550,15400,15400,15400,15400,0
20241127,175000,943743550,15400,15400,15400,15400,0
20241127,174900,943743550,15400,15400,15400,15400,0
20241127,174800,943743550,15400,15400,15400,15400,0
20241127,174700,943743550,15400,15400,15400,15400,0
20241127,174600,943743550,15400,15400,15400,15400,0
20241127,174500,943743550,15400,15400,15400,15400,0
20241127,174400,943743550,15400,15400,15400,15400,0
20241127,174300,943743550,15400,15400,15400,15400,0
20241127,174200,943743550,15400,15400,15400,15400,0
20241127,174100,943743550,15400,15400,15400,15400,0
20241127,174000,943743550,15400,15400,15400,15400,0
20241127,173900,943743550,15400,15400,15400,15400,0
20241127,173800,943743550,15400,15400,15400,15400,0
20241127,173700,943743550,15400,15400,15400,15400,0
20241127,173600,943743550,15400,15400,15400,15400,0
20241127,173500,943743550,15400,15400,15400,15400,0
20241127,173400,943743550,15400,15400,15400,15400,0
20241127,173300,943743550,15400,15400,15400,15400,405
20241127,173200,943743550,15400,15400,15400,15400,0
20241127,173100,943743550,15400,15400,15400,15400,0
20241127,173000,943743550,15400,15400,15400,15400,0
20241127,172900,943743550,15400,15400,15400,15400,0
20241127,172800,943743550,15400,15400,15400,15400,0
20241127,172700,943743550,15400,15400,15400,15400,0
20241127,172600,943743550,15400,15400,15400,15400,0
20241127,172500,943743550,15400,15400,15400,15400,0
20241127,172400,943743550,15400,15400,15400,15400,0
20241127,172300,943743550,15400,15400,15400,15400,0
20241127,172200,943743550,15400,15400,15400,15400,0
20241127,172100,943743550,15400,15400,15400,15400,0
20241127,172000,943743550,15400,15400,15400,15400,0
20241127,171900,943743550,15400,15400,15400,15400,0
20241127,171800,943743550,15400,15400,15400,15400,0
20241127,171700,943743550,15400,15400,15400,15400,0
20241127,171600,943743550,15400,15400,15400,15400,0
20241127,171500,943743550,15400,15400,15400,15400,0
20241127,171400,943743550,15400,15400,15400,15400,0
20241127,171300,943743550,15400,15400,15400,15400,0
20241127,171200,943743550,15400,15400,15400,15400,0
20241127,171100,943743550,15400,15400,15400,15400,0
20241127,171000,943743550,15400,15400,15400,15400,0
20241127,170900,943743550,15400,15400,15400,15400,0
20241127,170800,943743550,15400,15400,15400,15400,0
20241127,170700,943743550,15400,15400,15400,15400,0
20241127,170600,943743550,15400,15400,15400,15400,0
20241127,170500,943743550,15400,15400,15400,15400,0
20241127,170400,943743550,15400,15400,15400,15400,0
20241127,170300,943743550,15400,15400,15400,15400,405
20241127,170200,943743550,15400,15400,15400,15400,0
20241127,170100,943743550,15400,15400,15400,15400,0
20241127,170000,943743550,15400,15400,15400,15400,0
20241127,165900,943743550,15400,15400,15400,15400,0
20241127,165800,943743550,15400,15400,15400,15400,0
20241127,165700,943743550,15400,15400,15400,15400,0
20241127,165600,943743550,15400,15400,15400,15400,0
20241127,165500,943743550,15400,15400,15400,15400,0
20241127,165400,943743550,15400,15400,15400,15400,0
20241127,165300,943743550,15400,15400,15400,15400,0
20241127,165200,943743550,15400,15400,15400,15400,0
20241127,165100,943743550,15400,15400,15400,15400,0
20241127,165000,943743550,15400,15400,15400,15400,0
20241127,164900,943743550,15400,15400,15400,15400,0
20241127,164800,943743550,15400,15400,15400,15400,0
20241127,164700,943743550,15400,15400,15400,15400,0
20241127,164600,943743550,15400,15400,15400,15400,0
20241127,164500,943743550,15400,15400,15400,15400,0
20241127,164400,943743550,15400,15400,15400,15400,0
20241127,164300,943743550,15400,15400,15400,15400,0
20241127,164200,943743550,15400,15400,15400,15400,0
20241127,164100,943743550,15400,15400,15400,15400,0
20241127,164000,943743550,15400,15400,15400,15400,0
20241127,163900,943743550,15400,15400,15400,15400,0
20241127,163800,943743550,15400,15400,15400,15400,0
20241127,163700,943743550,15400,15400,15400,15400,0
20241127,163600,943743550,15400,15400,15400,15400,0
20241127,163500,943743550,15400,15400,15400,15400,0
20241127,163400,943743550,15400,15400,15400,15400,0
20241127,163300,943743550,15400,15400,15400,15400,405
20241127,163200,943743550,15400,15400,15400,15400,0
20241127,163100,943743550,15400,15400,15400,15400,0
20241127,163000,943743550,15400,15400,15400,15400,0
20241127,162900,943743550,15400,15400,15400,15400,0
20241127,162800,943743550,15400,15400,15400,15400,0
20241127,162700,943743550,15400,15400,15400,15400,0
20241127,162600,943743550,15400,15400,15400,15400,0
20241127,162500,943743550,15400,15400,15400,15400,0
20241127,162400,943743550,15400,15400,15400,15400,0
20241127,162300,943743550,15400,15400,15400,15400,0
20241127,162200,943743550,15400,15400,15400,15400,0
20241127,162100,943743550,15400,15400,15400,15400,0
20241127,162000,943743550,15400,15400,15400,15400,0
20241127,161900,943743550,15400,15400,15400,15400,0
20241127,161800,943743550,15400,15400,15400,15400,0
20241127,161700,943743550,15400,15400,15400,15400,0
20241127,161600,943743550,15400,15400,15400,15400,0
20241127,161500,943743550,15400,15400,15400,15400,0
20241127,161400,943743550,15400,15400,15400,15400,0
20241127,161300,943743550,15400,15400,15400,15400,0
20241127,161200,943743550,15400,15400,15400,15400,0
20241127,161100,943743550,15400,15400,15400,15400,0
20241127,161000,943743550,15400,15400,15400,15400,0
20241127,160900,943743550,15400,15400,15400,15400,0
20241127,160800,943743550,15400,15400,15400,15400,0
20241127,160700,943743550,15400,15400,15400,15400,0
20241127,160600,943743550,15400,15400,15400,15400,0
20241127,160500,943743550,15400,15400,15400,15400,0
20241127,160400,943743550,15400,15400,15400,15400,0
20241127,160300,943743550,15400,15400,15400,15400,405
20241127,160200,943743550,15400,15400,15400,15400,0
20241127,160100,943743550,15400,15400,15400,15400,0
20241127,160000,943743550,15400,15400,15400,15400,0
20241127,155900,943743550,15400,15400,15400,15400,0
20241127,155800,943743550,15400,15400,15400,15400,0
20241127,155700,943743550,15400,15400,15400,15400,0
20241127,155600,943743550,15400,15400,15400,15400,0
20241127,155500,943743550,15400,15400,15400,15400,0
20241127,155400,943743550,15400,15400,15400,15400,0
20241127,155300,943743550,15400,15400,15400,15400,0
20241127,155200,943743550,15400,15400,15400,15400,0
20241127,155100,943743550,15400,15400,15400,15400,0
20241127,155000,943743550,15400,15400,15400,15400,0
20241127,154900,943743550,15400,15400,15400,15400,0
20241127,154800,943743550,15400,15400,15400,15400,0
20241127,154700,943743550,15400,15400,15400,15400,0
20241127,154600,943743550,15400,15400,15400,15400,0
20241127,154500,943743550,15400,15400,15400,15400,0
20241127,154400,943743550,15400,15400,15400,15400,0
20241127,154300,943743550,15400,15400,15400,15400,0
20241127,154200,943743550,15400,15400,15400,15400,0
20241127,154100,943743550,15400,15400,15400,15400,0
20241127,154000,943743550,15400,15400,15400,15400,0
20241127,153900,943743550,15400,15400,15400,15400,0
20241127,153800,943743550,15400,15400,15400,15400,0
20241127,153700,943743550,15400,15400,15400,15400,0
20241127,153600,943743550,15400,15400,15400,15400,0
20241127,153500,943743550,15400,15400,15400,15400,0
20241127,153400,943743550,15400,15400,15400,15400,0
20241127,153300,943743550,15400,15400,15400,15400,405
20241127,153200,943743550,15400,15400,15400,15400,0
20241127,153100,943743550,15400,15400,15400,15400,0
20241127,153000,943743550,15400,15400,15400,15400,405
20241127,152900,937506550,15390,15390,15390,15390,0
20241127,152800,937506550,15390,15390,15390,15390,0
20241127,152700,937506550,15390,15390,15390,15390,0
20241127,152600,937506550,15390,15390,15390,15390,0
20241127,152500,937506550,15390,15390,15390,15390,0
20241127,152400,937506550,15390,15390,15390,15390,0
20241127,152300,937506550,15390,15390,15390,15390,0
20241127,152200,937506550,15390,15390,15390,15390,0
20241127,152100,937506550,15390,15390,15390,15390,0
20241127,152000,937506550,15390,15390,15390,15390,0
20241127,151900,937506550,15390,15400,15400,15390,175
20241127,151800,934811670,15390,15390,15390,15390,119
20241127,151700,932980260,15390,15400,15400,15390,3
20241127,151600,932934070,15390,15400,15400,15390,54
20241127,151500,932102970,15400,15400,15400,15400,1
20241127,151400,932087570,15400,15390,15400,15390,33
20241127,151300,931579680,15390,15390,15390,15390,150
20241127,151200,929271180,15400,15390,15400,15390,4
20241127,151100,929209590,15390,15390,15390,15390,47
20241127,151000,928486260,15390,15390,15390,15390,3
20241127,150900,928440090,15380,15380,15380,15380,4
20241127,150800,928378570,15380,15380,15380,15380,233
20241127,150700,924795030,15380,15360,15380,15350,48
20241127,150600,924057830,15360,15360,15360,15360,1001
20241127,150500,908682470,15390,15390,15390,15390,3
20241127,150400,908636300,15360,15380,15380,15360,2422
20241127,150300,871434010,15390,15390,15390,15390,2
20241127,150200,871403230,15380,15380,15380,15380,3
20241127,150100,871357090,15380,15380,15390,15380,151
20241127,150000,869034690,15380,15380,15390,15380,23
20241127,145900,868680940,15370,15390,15390,15370,10
20241127,145800,868527120,15390,15380,15390,15370,55
20241127,145700,867681200,15380,15380,15380,15380,65
20241127,145600,866681500,15380,15390,15390,15380,5
20241127,145500,866604580,15390,15390,15390,15390,8
20241127,145400,866481460,15400,15390,15400,15390,24
20241127,145300,866112060,15380,15380,15380,15380,0
20241127,145200,866112060,15380,15380,15380,15380,5
20241127,145100,866035160,15390,15390,15390,15390,7
20241127,145000,865927430,15380,15380,15380,15380,3
20241127,144900,865881290,15390,15380,15390,15380,3
20241127,144800,865835140,15390,15390,15390,15390,1
20241127,144700,865819750,15390,15380,15390,15380,2
20241127,144600,865788980,15390,15390,15390,15390,2
20241127,144500,865758200,15390,15400,15400,15390,8
20241127,144400,865635020,15400,15380,15400,15380,83
20241127,144300,864357950,15390,15390,15390,15390,2
20241127,144200,864327170,15400,15390,15400,15390,7
20241127,144100,864219430,15390,15390,15390,15390,0
20241127,144000,864219430,15390,15400,15400,15390,4
20241127,143900,864157860,15390,15390,15390,15390,2
20241127,143800,864127080,15390,15400,15400,15390,5
20241127,143700,864050100,15390,15390,15390,15390,1
20241127,143600,864034710,15400,15400,15400,15400,2
20241127,143500,864003910,15400,15400,15400,15400,11
20241127,143400,863834510,15400,15400,15400,15400,2
20241127,143300,863803710,15400,15410,15410,15400,3
20241127,143200,863757500,15410,15400,15410,15400,3
20241127,143100,863711280,15400,15400,15400,15400,110
20241127,143000,862017280,15380,15390,15390,15380,3
20241127,142900,861971120,15400,15400,15400,15400,0
20241127,142800,861971120,15400,15400,15400,15400,1
20241127,142700,861955720,15400,15390,15400,15390,8
20241127,142600,861832560,15390,15400,15400,15390,3
20241127,142500,861786380,15390,15390,15390,15390,0
20241127,142400,861786380,15390,15390,15400,15390,9
20241127,142300,861647840,15380,15390,15390,15380,14
20241127,142200,861432470,15390,15400,15400,15390,2
20241127,142100,861401680,15390,15400,15400,15390,4
20241127,142000,861340100,15400,15400,15400,15400,0
20241127,141900,861340100,15400,15390,15400,15390,3
20241127,141800,861293920,15400,15400,15400,15400,0
20241127,141700,861293920,15400,15390,15400,15390,4
20241127,141600,861232330,15400,15400,15400,15400,0
20241127,141500,861232330,15400,15410,15410,15400,30
20241127,141400,860770280,15420,15420,15420,15420,1
20241127,141300,860754860,15420,15420,15420,15420,0
20241127,141200,860754860,15420,15410,15420,15410,5
20241127,141100,860677800,15410,15410,15410,15410,5
20241127,141000,860600750,15410,15410,15410,15410,4
20241127,140900,860539110,15400,15400,15400,15400,3
20241127,140800,860492910,15410,15400,15410,15400,21
20241127,140700,860169500,15410,15410,15410,15410,2
20241127,140600,860138680,15410,15410,15410,15410,1
20241127,140500,860123270,15420,15420,15420,15420,1
20241127,140400,860107850,15420,15420,15420,15420,3
20241127,140300,860061590,15410,15410,15410,15410,51
20241127,140200,859275680,15400,15410,15410,15400,10
20241127,140100,859121590,15410,15400,15410,15400,54
20241127,140000,858289970,15390,15380,15390,15380,8
20241127,135900,858166900,15380,15380,15380,15370,83
20241127,135800,856890440,15380,15380,15380,15380,2
20241127,135700,856859680,15380,15390,15390,15380,6
20241127,135600,856767380,15390,15390,15390,15390,1
20241127,135500,856751990,15390,15380,15390,15380,4
20241127,135400,856690450,15390,15390,15390,15390,1
20241127,135300,856675060,15380,15380,15380,15380,3
20241127,135200,856628920,15380,15380,15390,15380,4
20241127,135100,856567390,15390,15380,15390,15370,178
20241127,135000,853830740,15390,15390,15390,15390,3
20241127,134900,853784570,15390,15390,15390,15390,1
20241127,134800,853769180,15380,15400,15400,15380,123
20241127,134700,851877230,15410,15400,15410,15390,104
20241127,134600,850276560,15410,15410,15410,15410,2
20241127,134500,850245740,15410,15400,15410,15400,3
20241127,134400,850199530,15400,15400,15400,15400,1
20241127,134300,850184130,15400,15420,15420,15400,11
20241127,134200,850014620,15420,15410,15420,15410,3
20241127,134100,849968370,15420,15400,15420,15400,18
20241127,134000,849690940,15400,15400,15400,15400,1
20241127,133900,849675540,15390,15390,15400,15390,2007
20241127,133800,818787790,15390,15390,15390,15390,1
20241127,133700,818772400,15390,15390,15390,15390,1
20241127,133600,818757010,15400,15400,15400,15400,3
20241127,133500,818710810,15420,15420,15420,15420,0
20241127,133400,818710810,15420,15420,15420,15420,0
20241127,133300,818710810,15420,15360,15430,15360,25
20241127,133200,818325550,15360,15370,15370,15360,2
20241127,133100,818294820,15370,15350,15380,15350,3166
20241127,133000,769618930,15350,15350,15350,15350,0
20241127,132900,769618930,15350,15350,15350,15350,3
20241127,132800,769572880,15350,15350,15350,15350,0
20241127,132700,769572880,15350,15340,15350,15340,206
20241127,132600,766410820,15330,15330,15330,15330,2
20241127,132500,766380160,15340,15340,15340,15340,0
20241127,132400,766380160,15340,15340,15340,15340,2
20241127,132300,766349480,15340,15340,15340,15340,0
20241127,132200,766349480,15340,15350,15350,15330,4
20241127,132100,766288130,15330,15330,15330,15330,0
20241127,132000,766288130,15330,15350,15350,15330,3
20241127,131900,766242120,15330,15330,15330,15330,2
20241127,131800,766211460,15330,15330,15330,15330,148
20241127,131700,763942620,15340,15340,15340,15340,1
20241127,131600,763927280,15350,15350,15350,15350,100
20241127,131500,762392280,15350,15350,15350,15350,102
20241127,131400,760826580,15350,15330,15350,15330,202
20241127,131300,757726630,15340,15340,15340,15340,11
20241127,131200,757557890,15330,15330,15330,15330,2
20241127,131100,757527230,15340,15340,15340,15340,0
20241127,131000,757527230,15340,15340,15340,15340,4
20241127,130900,757465870,15340,15340,15340,15340,11
20241127,130800,757297130,15350,15350,15350,15350,3
20241127,130700,757251080,15340,15340,15340,15340,1
20241127,130600,757235740,15350,15350,15350,15350,1
20241127,130500,757220390,15350,15350,15350,15350,2
20241127,130400,757189690,15350,15340,15350,15340,201
20241127,130300,754106340,15350,15350,15350,15350,0
20241127,130200,754106340,15350,15350,15350,15350,702
20241127,130100,743330640,15350,15350,15350,15350,1
20241127,130000,743315290,15330,15330,15330,15330,103
20241127,125900,741736300,15350,15330,15350,15330,162
20241127,125800,739250930,15320,15320,15320,15320,2
20241127,125700,739220290,15320,15310,15320,15310,930
20241127,125600,724980670,15300,15340,15340,15300,7091
20241127,125500,616371590,15340,15340,15340,15340,3000
20241127,125400,570351590,15360,15370,15370,15360,12
20241127,125300,570167160,15350,15350,15350,15340,39
20241127,125200,569568550,15340,15360,15370,15340,3030
20241127,125100,523087800,15370,15350,15370,15350,8
20241127,125000,522964900,15340,15370,15370,15340,3417
20241127,124900,470547800,15370,15370,15370,15370,0
20241127,124800,470547800,15370,15370,15370,15350,155
20241127,124700,468168270,15370,15370,15370,15370,1
20241127,124600,468152900,15370,15360,15370,15360,3
20241127,124500,468106800,15350,15370,15380,15350,1015
20241127,124400,452526150,15380,15380,15380,15360,110
20241127,124300,450836110,15380,15380,15390,15380,35
20241127,124200,450297760,15380,15390,15390,15380,6
20241127,124100,450205440,15370,15350,15370,15350,143
20241127,124000,448007590,15360,15380,15380,15360,167
20241127,123900,445441300,15390,15380,15390,15380,20
20241127,123800,445133680,15390,15390,15390,15380,36
20241127,123700,444579950,15380,15390,15390,15380,22
20241127,123600,444241540,15400,15400,15400,15400,1
20241127,123500,444226140,15400,15400,15400,15400,0
20241127,123400,444226140,15400,15400,15400,15400,2
20241127,123300,444195340,15400,15390,15400,15390,3
20241127,123200,444149150,15400,15400,15400,15400,1
20241127,123100,444133750,15400,15400,15400,15370,104
20241127,123000,442535110,15400,15400,15400,15390,6
20241127,122900,442442720,15410,15430,15430,15390,526
20241127,122800,434340700,15430,15430,15440,15430,4
20241127,122700,434278960,15430,15440,15440,15430,7
20241127,122600,434170890,15440,15440,15440,15440,0
20241127,122500,434170890,15440,15450,15450,15440,2
20241127,122400,434140000,15450,15450,15450,15450,3
20241127,122300,434093650,15450,15440,15450,15440,59
20241127,122200,433182190,15450,15440,15450,15440,3
20241127,122100,433135860,15440,15440,15440,15440,0
20241127,122000,433135860,15440,15440,15450,15440,21
20241127,121900,432811580,15440,15440,15440,15440,0
20241127,121800,432811580,15440,15440,15450,15440,6
20241127,121700,432718930,15450,15410,15450,15410,207
20241127,121600,429525820,15400,15410,15410,15400,125
20241127,121500,427600810,15430,15420,15430,15420,3
20241127,121400,427554540,15430,15430,15430,15430,4
20241127,121300,427492820,15430,15430,15430,15420,6
20241127,121200,427400260,15430,15430,15430,15430,0
20241127,121100,427400260,15430,15440,15440,15430,3
20241127,121000,427353960,15430,15440,15440,15430,4
20241127,120900,427292220,15440,15450,15450,15440,8
20241127,120800,427168640,15450,15440,15450,15440,11
20241127,120700,426998740,15450,15450,15450,15450,1
20241127,120600,426983290,15450,15440,15450,15430,14
20241127,120500,426767230,15450,15450,15450,15450,0
20241127,120400,426767230,15450,15440,15450,15430,46
20241127,120300,426057160,15420,15440,15440,15410,141
20241127,120200,423881560,15450,15450,15450,15450,1
20241127,120100,423866110,15450,15450,15450,15450,2
20241127,120000,423835210,15450,15400,15450,15400,137
20241127,115900,421724380,15400,15380,15400,15380,29
20241127,115800,421277880,15380,15380,15380,15380,25
20241127,115700,420893380,15390,15390,15390,15390,1
20241127,115600,420877990,15390,15390,15390,15390,2
20241127,115500,420847210,15390,15380,15390,15380,2
20241127,115400,420816440,15390,15390,15390,15390,1
20241127,115300,420801050,15390,15390,15390,15390,3
20241127,115200,420754880,15380,15380,15380,15380,4
20241127,115100,420693360,15380,15380,15380,15380,2
20241127,115000,420662600,15390,15390,15390,15390,1
20241127,114900,420647210,15380,15380,15380,15380,2
20241127,114800,420616450,15400,15400,15400,15400,1
20241127,114700,420601050,15390,15390,15390,15390,2
20241127,114600,420570270,15400,15400,15400,15400,3
20241127,114500,420524070,15400,15400,15400,15400,3
20241127,114400,420477870,15400,15400,15400,15400,2
20241127,114300,420447070,15400,15400,15400,15390,5
20241127,114200,420370080,15400,15400,15400,15400,2
20241127,114100,420339280,15400,15400,15400,15400,31
20241127,114000,419861880,15390,15390,15390,15390,38
20241127,113900,419277060,15390,15390,15390,15390,5
20241127,113800,419200110,15380,15390,15390,15380,7
20241127,113700,419092430,15400,15400,15400,15380,5
20241127,113600,419015470,15400,15400,15400,15400,2
20241127,113500,418984670,15380,15400,15400,15380,5
20241127,113400,418907710,15400,15400,15400,15400,2
20241127,113300,418876910,15400,15380,15400,15380,5
20241127,113200,418799980,15400,15380,15400,15380,6
20241127,113100,418707620,15400,15400,15400,15400,2
20241127,113000,418676820,15380,15400,15400,15380,20
20241127,112900,418368900,15400,15390,15400,15390,4
20241127,112800,418307310,15380,15400,15400,15380,4
20241127,112700,418245750,15400,15400,15400,15400,1
20241127,112600,418230350,15400,15380,15400,15380,4
20241127,112500,418168790,15400,15400,15400,15400,4
20241127,112400,418107190,15400,15390,15400,15390,3
20241127,112300,418061000,15400,15390,15400,15390,3
20241127,112200,418014810,15400,15400,15400,15400,4
20241127,112100,417953210,15400,15400,15400,15400,0
20241127,112000,417953210,15400,15390,15400,15390,163
20241127,111900,415444630,15380,15380,15390,15380,6
20241127,111800,415352320,15390,15380,15390,15380,5
20241127,111700,415275390,15390,15390,15390,15390,2
20241127,111600,415244610,15380,15390,15390,15380,5
20241127,111500,415167680,15390,15390,15390,15390,1
20241127,111400,415152290,15390,15380,15390,15380,4
20241127,111300,415090740,15390,15390,15390,15390,3
20241127,111200,415044570,15380,15390,15390,15380,8
20241127,111100,414921470,15390,15380,15390,15380,5
20241127,111000,414844540,15390,15390,15390,15390,4
20241127,110900,414782980,15390,15400,15400,15390,19
20241127,110800,414490530,15400,15400,15400,15400,1
20241127,110700,414475130,15400,15400,15400,15390,7
20241127,110600,414367350,15400,15400,15400,15400,2
20241127,110500,414336550,15400,15400,15400,15400,4
20241127,110400,414274950,15400,15390,15400,15390,17
20241127,110300,414013160,15400,15400,15400,15400,3
20241127,110200,413966960,15400,15400,15400,15400,1
20241127,110100,413951560,15400,15380,15400,15380,16
20241127,110000,413705320,15380,15400,15420,15380,2605
20241127,105900,373634170,15410,15400,15410,15400,7
20241127,105800,373526350,15400,15390,15400,15380,386
20241127,105700,367585850,15390,15400,15400,15390,102
20241127,105600,366016050,15400,15400,15400,15400,2
20241127,105500,365985250,15400,15400,15400,15400,3
20241127,105400,365939050,15400,15400,15400,15400,2
20241127,105300,365908250,15400,15420,15420,15400,343
20241127,105200,360626010,15410,15410,15410,15410,4
20241127,105100,360564370,15410,15410,15410,15410,3
20241127,105000,360518140,15410,15410,15410,15410,3
20241127,104900,360471910,15420,15420,15420,15420,0
20241127,104800,360471910,15420,15430,15430,15410,8
20241127,104700,360348560,15430,15430,15430,15430,2
20241127,104600,360317700,15430,15430,15430,15430,4
20241127,104500,360255980,15430,15430,15430,15430,4
20241127,104400,360194260,15430,15440,15440,15430,4
20241127,104300,360132510,15440,15440,15440,15440,0
20241127,104200,360132510,15440,15430,15440,15430,3
20241127,104100,360086200,15420,15420,15420,15420,3
20241127,104000,360039940,15410,15410,15410,15410,2
20241127,103900,360009120,15410,15420,15420,15410,3
20241127,103800,359962870,15420,15420,15420,15420,162
20241127,103700,357464830,15420,15400,15420,15400,207
20241127,103600,354276750,15400,15400,15400,15400,52
20241127,103500,353475950,15410,15400,15410,15400,6
20241127,103400,353383510,15400,15400,15400,15400,3
20241127,103300,353337310,15390,15410,15410,15390,46
20241127,103200,352629330,15410,15450,15450,15410,2879
20241127,103100,308259380,15450,15450,15450,15450,3
20241127,103000,308213030,15440,15430,15440,15430,52
20241127,102900,307410350,15430,15420,15430,15410,6
20241127,102800,307317840,15430,15440,15460,15420,304
20241127,102700,302629700,15440,15440,15440,15440,13
20241127,102600,302428980,15440,15430,15440,15430,14
20241127,102500,302212830,15460,15490,15490,15460,290
20241127,102400,297724330,15480,15490,15490,15480,55
20241127,102300,296872420,15490,15500,15500,15490,87
20241127,102200,295524780,15490,15500,15500,15490,23
20241127,102100,295168490,15500,15490,15500,15490,6
20241127,102000,295075520,15490,15490,15500,15490,111
20241127,101900,293356080,15490,15500,15500,15490,4
20241127,101800,293294090,15500,15500,15500,15500,252
20241127,101700,289388090,15500,15500,15500,15500,1
20241127,101600,289372590,15500,15490,15500,15490,68
20241127,101500,288318940,15490,15500,15500,15490,210
20241127,101400,285064040,15510,15480,15510,15480,487
20241127,101300,277516040,15480,15480,15480,15470,6
20241127,101200,277423170,15480,15460,15480,15460,172
20241127,101100,274761350,15460,15440,15460,15440,99
20241127,101000,273232380,15440,15440,15440,15440,5
20241127,100900,273155180,15450,15430,15450,15430,60
20241127,100800,272228910,15430,15430,15440,15430,78
20241127,100700,271024750,15430,15430,15430,15430,13
20241127,100600,270824160,15430,15430,15430,15430,85
20241127,100500,269512610,15430,15410,15430,15410,4
20241127,100400,269450930,15430,15410,15430,15410,990
20241127,100300,254194400,15410,15410,15410,15410,6
20241127,100200,254101940,15410,15390,15410,15390,4
20241127,100100,254040340,15390,15390,15390,15390,1
20241127,100000,254024950,15380,15410,15440,15380,2957
20241127,095900,208522690,15400,15390,15400,15390,600
20241127,095800,199286590,15370,15390,15390,15370,3
20241127,095700,199240460,15390,15390,15390,15390,2
20241127,095600,199209680,15370,15390,15390,15370,6
20241127,095500,199117360,15390,15370,15390,15370,101
20241127,095400,197564950,15390,15390,15390,15380,16
20241127,095300,197318720,15390,15390,15390,15390,222
20241127,095200,193902140,15390,15390,15390,15390,0
20241127,095100,193902140,15390,15390,15390,15390,3
20241127,095000,193855970,15390,15380,15390,15370,18
20241127,094900,193579260,15390,15390,15390,15390,4
20241127,094800,193517700,15390,15390,15390,15390,2
20241127,094700,193486920,15390,15390,15390,15390,1
20241127,094600,193471530,15380,15370,15380,15370,122
20241127,094500,191595190,15370,15350,15370,15340,800
20241127,094400,179305860,15350,15350,15350,15350,9
20241127,094300,179167710,15350,15350,15360,15350,1408
20241127,094200,157540910,15350,15350,15350,15350,11
20241127,094100,157372060,15350,15350,15350,15350,0
20241127,094000,157372060,15350,15350,15360,15350,198
20241127,093900,154332750,15360,15360,15360,15360,2
20241127,093800,154302030,15360,15360,15360,15360,65
20241127,093700,153303630,15360,15360,15360,15360,1
20241127,093600,153288270,15360,15360,15360,15360,1
20241127,093500,153272910,15360,15390,15400,15360,602
20241127,093400,144023880,15400,15380,15400,15380,20
20241127,093300,143716240,15400,15400,15400,15400,1
20241127,093200,143700840,15410,15340,15410,15340,410
20241127,093100,137389990,15340,15370,15370,15340,2900
20241127,093000,92899250,15370,15360,15370,15360,180
20241127,092900,90133080,15360,15370,15370,15360,187
20241127,092800,87260600,15370,15370,15370,15370,150
20241127,092700,84955100,15390,15390,15390,15390,100
20241127,092600,83416100,15390,15390,15390,15390,0
20241127,092500,83416100,15390,15390,15390,15390,0
20241127,092400,83416100,15390,15390,15390,15390,0
20241127,092300,83416100,15390,15390,15390,15390,6
20241127,092200,83323760,15390,15390,15390,15390,0
20241127,092100,83323760,15390,15400,15410,15380,507
20241127,092000,75520640,15410,15380,15410,15360,129
20241127,091900,73536760,15360,15360,15360,15360,130
20241127,091800,71539960,15350,15350,15350,15350,0
20241127,091700,71539960,15350,15350,15350,15350,9
20241127,091600,71401810,15350,15340,15420,15340,100
20241127,091500,69862970,15340,15340,15360,15320,1387
20241127,091400,48607860,15320,15320,15320,15320,0
20241127,091300,48607860,15320,15320,15320,15320,67
20241127,091200,47581420,15360,15390,15390,15340,2678
20241127,091100,6456200,15410,15320,15410,15320,314
20241127,091000,1637950,15300,15300,15300,15300,0
20241127,090900,1637950,15300,15290,15300,15290,37
20241127,090800,1072180,15340,15340,15340,15340,0
20241127,090700,1072180,15340,15340,15340,15340,0
20241127,090600,1072180,15340,15340,15340,15340,1
20241127,090500,1056840,15330,15330,15330,15330,0
20241127,090400,1056840,15330,15330,15330,15330,0
20241127,090300,1056840,15330,15300,15330,15300,16
20241127,090200,811970,15320,15320,15320,15320,0
20241127,090100,811970,15320,15320,15320,15320,0
20241127,090000,811970,15320,15320,15330,15320,53