KissMeData/093370/min/candle-20241127.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241127,201100,702344160,5560,5560,5560,5560,8004
20241127,201000,702344160,5560,5560,5560,5560,0
20241127,200900,702344160,5560,5560,5560,5560,0
20241127,200800,702344160,5560,5560,5560,5560,0
20241127,200700,702344160,5560,5560,5560,5560,0
20241127,200600,702344160,5560,5560,5560,5560,0
20241127,200500,702344160,5560,5560,5560,5560,0
20241127,200400,702344160,5560,5560,5560,5560,0
20241127,200300,702344160,5560,5560,5560,5560,0
20241127,200200,702344160,5560,5560,5560,5560,0
20241127,200100,702344160,5560,5560,5560,5560,0
20241127,200000,702344160,5560,5560,5560,5560,0
20241127,195900,702344160,5560,5560,5560,5560,0
20241127,195800,702344160,5560,5560,5560,5560,0
20241127,195700,702344160,5560,5560,5560,5560,0
20241127,195600,702344160,5560,5560,5560,5560,0
20241127,195500,702344160,5560,5560,5560,5560,0
20241127,195400,702344160,5560,5560,5560,5560,0
20241127,195300,702344160,5560,5560,5560,5560,0
20241127,195200,702344160,5560,5560,5560,5560,0
20241127,195100,702344160,5560,5560,5560,5560,0
20241127,195000,702344160,5560,5560,5560,5560,0
20241127,194900,702344160,5560,5560,5560,5560,0
20241127,194800,702344160,5560,5560,5560,5560,0
20241127,194700,702344160,5560,5560,5560,5560,0
20241127,194600,702344160,5560,5560,5560,5560,0
20241127,194500,702344160,5560,5560,5560,5560,0
20241127,194400,702344160,5560,5560,5560,5560,0
20241127,194300,702344160,5560,5560,5560,5560,0
20241127,194200,702344160,5560,5560,5560,5560,0
20241127,194100,702344160,5560,5560,5560,5560,8004
20241127,194000,702344160,5560,5560,5560,5560,0
20241127,193900,702344160,5560,5560,5560,5560,0
20241127,193800,702344160,5560,5560,5560,5560,0
20241127,193700,702344160,5560,5560,5560,5560,0
20241127,193600,702344160,5560,5560,5560,5560,0
20241127,193500,702344160,5560,5560,5560,5560,0
20241127,193400,702344160,5560,5560,5560,5560,0
20241127,193300,702344160,5560,5560,5560,5560,0
20241127,193200,702344160,5560,5560,5560,5560,0
20241127,193100,702344160,5560,5560,5560,5560,0
20241127,193000,702344160,5560,5560,5560,5560,0
20241127,192900,702344160,5560,5560,5560,5560,0
20241127,192800,702344160,5560,5560,5560,5560,0
20241127,192700,702344160,5560,5560,5560,5560,0
20241127,192600,702344160,5560,5560,5560,5560,0
20241127,192500,702344160,5560,5560,5560,5560,0
20241127,192400,702344160,5560,5560,5560,5560,0
20241127,192300,702344160,5560,5560,5560,5560,0
20241127,192200,702344160,5560,5560,5560,5560,0
20241127,192100,702344160,5560,5560,5560,5560,0
20241127,192000,702344160,5560,5560,5560,5560,0
20241127,191900,702344160,5560,5560,5560,5560,0
20241127,191800,702344160,5560,5560,5560,5560,0
20241127,191700,702344160,5560,5560,5560,5560,0
20241127,191600,702344160,5560,5560,5560,5560,0
20241127,191500,702344160,5560,5560,5560,5560,0
20241127,191400,702344160,5560,5560,5560,5560,0
20241127,191300,702344160,5560,5560,5560,5560,0
20241127,191200,702344160,5560,5560,5560,5560,0
20241127,191100,702344160,5560,5560,5560,5560,8004
20241127,191000,702344160,5560,5560,5560,5560,0
20241127,190900,702344160,5560,5560,5560,5560,0
20241127,190800,702344160,5560,5560,5560,5560,0
20241127,190700,702344160,5560,5560,5560,5560,0
20241127,190600,702344160,5560,5560,5560,5560,0
20241127,190500,702344160,5560,5560,5560,5560,0
20241127,190400,702344160,5560,5560,5560,5560,0
20241127,190300,702344160,5560,5560,5560,5560,0
20241127,190200,702344160,5560,5560,5560,5560,0
20241127,190100,702344160,5560,5560,5560,5560,0
20241127,190000,702344160,5560,5560,5560,5560,0
20241127,185900,702344160,5560,5560,5560,5560,0
20241127,185800,702344160,5560,5560,5560,5560,0
20241127,185700,702344160,5560,5560,5560,5560,0
20241127,185600,702344160,5560,5560,5560,5560,0
20241127,185500,702344160,5560,5560,5560,5560,0
20241127,185400,702344160,5560,5560,5560,5560,0
20241127,185300,702344160,5560,5560,5560,5560,0
20241127,185200,702344160,5560,5560,5560,5560,0
20241127,185100,702344160,5560,5560,5560,5560,0
20241127,185000,702344160,5560,5560,5560,5560,0
20241127,184900,702344160,5560,5560,5560,5560,0
20241127,184800,702344160,5560,5560,5560,5560,0
20241127,184700,702344160,5560,5560,5560,5560,0
20241127,184600,702344160,5560,5560,5560,5560,0
20241127,184500,702344160,5560,5560,5560,5560,0
20241127,184400,702344160,5560,5560,5560,5560,0
20241127,184300,702344160,5560,5560,5560,5560,0
20241127,184200,702344160,5560,5560,5560,5560,0
20241127,184100,702344160,5560,5560,5560,5560,8004
20241127,184000,702344160,5560,5560,5560,5560,0
20241127,183900,702344160,5560,5560,5560,5560,0
20241127,183800,702344160,5560,5560,5560,5560,0
20241127,183700,702344160,5560,5560,5560,5560,0
20241127,183600,702344160,5560,5560,5560,5560,0
20241127,183500,702344160,5560,5560,5560,5560,0
20241127,183400,702344160,5560,5560,5560,5560,0
20241127,183300,702344160,5560,5560,5560,5560,0
20241127,183200,702344160,5560,5560,5560,5560,0
20241127,183100,702344160,5560,5560,5560,5560,0
20241127,183000,702344160,5560,5560,5560,5560,0
20241127,182900,702344160,5560,5560,5560,5560,0
20241127,182800,702344160,5560,5560,5560,5560,0
20241127,182700,702344160,5560,5560,5560,5560,0
20241127,182600,702344160,5560,5560,5560,5560,0
20241127,182500,702344160,5560,5560,5560,5560,0
20241127,182400,702344160,5560,5560,5560,5560,0
20241127,182300,702344160,5560,5560,5560,5560,0
20241127,182200,702344160,5560,5560,5560,5560,0
20241127,182100,702344160,5560,5560,5560,5560,0
20241127,182000,702344160,5560,5560,5560,5560,0
20241127,181900,702344160,5560,5560,5560,5560,0
20241127,181800,702344160,5560,5560,5560,5560,0
20241127,181700,702344160,5560,5560,5560,5560,0
20241127,181600,702344160,5560,5560,5560,5560,0
20241127,181500,702344160,5560,5560,5560,5560,0
20241127,181400,702344160,5560,5560,5560,5560,0
20241127,181300,702344160,5560,5560,5560,5560,0
20241127,181200,702344160,5560,5560,5560,5560,0
20241127,181100,702344160,5560,5560,5560,5560,8004
20241127,181000,702344160,5560,5560,5560,5560,0
20241127,180900,702344160,5560,5560,5560,5560,0
20241127,180800,702344160,5560,5560,5560,5560,0
20241127,180700,702344160,5560,5560,5560,5560,0
20241127,180600,702344160,5560,5560,5560,5560,0
20241127,180500,702344160,5560,5560,5560,5560,0
20241127,180400,702344160,5560,5560,5560,5560,0
20241127,180300,702344160,5560,5560,5560,5560,0
20241127,180200,702344160,5560,5560,5560,5560,0
20241127,180100,702344160,5560,5560,5560,5560,0
20241127,180000,702344160,5560,5560,5560,5560,0
20241127,175900,702344160,5560,5560,5560,5560,0
20241127,175800,702344160,5560,5560,5560,5560,0
20241127,175700,702344160,5560,5560,5560,5560,0
20241127,175600,702344160,5560,5560,5560,5560,0
20241127,175500,702344160,5560,5560,5560,5560,0
20241127,175400,702344160,5560,5560,5560,5560,0
20241127,175300,702344160,5560,5560,5560,5560,0
20241127,175200,702344160,5560,5560,5560,5560,0
20241127,175100,702344160,5560,5560,5560,5560,0
20241127,175000,702344160,5560,5560,5560,5560,0
20241127,174900,702344160,5560,5560,5560,5560,0
20241127,174800,702344160,5560,5560,5560,5560,0
20241127,174700,702344160,5560,5560,5560,5560,0
20241127,174600,702344160,5560,5560,5560,5560,0
20241127,174500,702344160,5560,5560,5560,5560,0
20241127,174400,702344160,5560,5560,5560,5560,0
20241127,174300,702344160,5560,5560,5560,5560,0
20241127,174200,702344160,5560,5560,5560,5560,0
20241127,174100,702344160,5560,5560,5560,5560,8004
20241127,174000,702344160,5560,5560,5560,5560,0
20241127,173900,702344160,5560,5560,5560,5560,0
20241127,173800,702344160,5560,5560,5560,5560,0
20241127,173700,702344160,5560,5560,5560,5560,0
20241127,173600,702344160,5560,5560,5560,5560,0
20241127,173500,702344160,5560,5560,5560,5560,0
20241127,173400,702344160,5560,5560,5560,5560,0
20241127,173300,702344160,5560,5560,5560,5560,0
20241127,173200,702344160,5560,5560,5560,5560,0
20241127,173100,702344160,5560,5560,5560,5560,0
20241127,173000,702344160,5560,5560,5560,5560,0
20241127,172900,702344160,5560,5560,5560,5560,0
20241127,172800,702344160,5560,5560,5560,5560,0
20241127,172700,702344160,5560,5560,5560,5560,0
20241127,172600,702344160,5560,5560,5560,5560,0
20241127,172500,702344160,5560,5560,5560,5560,0
20241127,172400,702344160,5560,5560,5560,5560,0
20241127,172300,702344160,5560,5560,5560,5560,0
20241127,172200,702344160,5560,5560,5560,5560,0
20241127,172100,702344160,5560,5560,5560,5560,0
20241127,172000,702344160,5560,5560,5560,5560,0
20241127,171900,702344160,5560,5560,5560,5560,0
20241127,171800,702344160,5560,5560,5560,5560,0
20241127,171700,702344160,5560,5560,5560,5560,0
20241127,171600,702344160,5560,5560,5560,5560,0
20241127,171500,702344160,5560,5560,5560,5560,0
20241127,171400,702344160,5560,5560,5560,5560,0
20241127,171300,702344160,5560,5560,5560,5560,0
20241127,171200,702344160,5560,5560,5560,5560,0
20241127,171100,702344160,5560,5560,5560,5560,8004
20241127,171000,702344160,5560,5560,5560,5560,0
20241127,170900,702344160,5560,5560,5560,5560,0
20241127,170800,702344160,5560,5560,5560,5560,0
20241127,170700,702344160,5560,5560,5560,5560,0
20241127,170600,702344160,5560,5560,5560,5560,0
20241127,170500,702344160,5560,5560,5560,5560,0
20241127,170400,702344160,5560,5560,5560,5560,0
20241127,170300,702344160,5560,5560,5560,5560,0
20241127,170200,702344160,5560,5560,5560,5560,0
20241127,170100,702344160,5560,5560,5560,5560,0
20241127,170000,702344160,5560,5560,5560,5560,0
20241127,165900,702344160,5560,5560,5560,5560,0
20241127,165800,702344160,5560,5560,5560,5560,0
20241127,165700,702344160,5560,5560,5560,5560,0
20241127,165600,702344160,5560,5560,5560,5560,0
20241127,165500,702344160,5560,5560,5560,5560,0
20241127,165400,702344160,5560,5560,5560,5560,0
20241127,165300,702344160,5560,5560,5560,5560,0
20241127,165200,702344160,5560,5560,5560,5560,0
20241127,165100,702344160,5560,5560,5560,5560,0
20241127,165000,702344160,5560,5560,5560,5560,0
20241127,164900,702344160,5560,5560,5560,5560,0
20241127,164800,702344160,5560,5560,5560,5560,0
20241127,164700,702344160,5560,5560,5560,5560,0
20241127,164600,702344160,5560,5560,5560,5560,0
20241127,164500,702344160,5560,5560,5560,5560,0
20241127,164400,702344160,5560,5560,5560,5560,0
20241127,164300,702344160,5560,5560,5560,5560,0
20241127,164200,702344160,5560,5560,5560,5560,0
20241127,164100,702344160,5560,5560,5560,5560,8004
20241127,164000,702344160,5560,5560,5560,5560,0
20241127,163900,702344160,5560,5560,5560,5560,0
20241127,163800,702344160,5560,5560,5560,5560,0
20241127,163700,702344160,5560,5560,5560,5560,0
20241127,163600,702344160,5560,5560,5560,5560,0
20241127,163500,702344160,5560,5560,5560,5560,0
20241127,163400,702344160,5560,5560,5560,5560,0
20241127,163300,702344160,5560,5560,5560,5560,0
20241127,163200,702344160,5560,5560,5560,5560,0
20241127,163100,702344160,5560,5560,5560,5560,0
20241127,163000,702344160,5560,5560,5560,5560,0
20241127,162900,702344160,5560,5560,5560,5560,0
20241127,162800,702344160,5560,5560,5560,5560,0
20241127,162700,702344160,5560,5560,5560,5560,0
20241127,162600,702344160,5560,5560,5560,5560,0
20241127,162500,702344160,5560,5560,5560,5560,0
20241127,162400,702344160,5560,5560,5560,5560,0
20241127,162300,702344160,5560,5560,5560,5560,0
20241127,162200,702344160,5560,5560,5560,5560,0
20241127,162100,702344160,5560,5560,5560,5560,0
20241127,162000,702344160,5560,5560,5560,5560,0
20241127,161900,702344160,5560,5560,5560,5560,0
20241127,161800,702344160,5560,5560,5560,5560,0
20241127,161700,702344160,5560,5560,5560,5560,0
20241127,161600,702344160,5560,5560,5560,5560,0
20241127,161500,702344160,5560,5560,5560,5560,0
20241127,161400,702344160,5560,5560,5560,5560,0
20241127,161300,702344160,5560,5560,5560,5560,0
20241127,161200,702344160,5560,5560,5560,5560,0
20241127,161100,702344160,5560,5560,5560,5560,8004
20241127,161000,702344160,5560,5560,5560,5560,0
20241127,160900,702344160,5560,5560,5560,5560,0
20241127,160800,702344160,5560,5560,5560,5560,0
20241127,160700,702344160,5560,5560,5560,5560,0
20241127,160600,702344160,5560,5560,5560,5560,0
20241127,160500,702344160,5560,5560,5560,5560,0
20241127,160400,702344160,5560,5560,5560,5560,0
20241127,160300,702344160,5560,5560,5560,5560,0
20241127,160200,702344160,5560,5560,5560,5560,0
20241127,160100,702344160,5560,5560,5560,5560,0
20241127,160000,702344160,5560,5560,5560,5560,0
20241127,155900,702344160,5560,5560,5560,5560,0
20241127,155800,702344160,5560,5560,5560,5560,0
20241127,155700,702344160,5560,5560,5560,5560,0
20241127,155600,702344160,5560,5560,5560,5560,0
20241127,155500,702344160,5560,5560,5560,5560,0
20241127,155400,702344160,5560,5560,5560,5560,0
20241127,155300,702344160,5560,5560,5560,5560,0
20241127,155200,702344160,5560,5560,5560,5560,0
20241127,155100,702344160,5560,5560,5560,5560,0
20241127,155000,702344160,5560,5560,5560,5560,0
20241127,154900,702344160,5560,5560,5560,5560,0
20241127,154800,702344160,5560,5560,5560,5560,0
20241127,154700,702344160,5560,5560,5560,5560,0
20241127,154600,702344160,5560,5560,5560,5560,0
20241127,154500,702344160,5560,5560,5560,5560,0
20241127,154400,702344160,5560,5560,5560,5560,0
20241127,154300,702344160,5560,5560,5560,5560,0
20241127,154200,702344160,5560,5560,5560,5560,0
20241127,154100,702344160,5560,5560,5560,5560,8004
20241127,154000,702344160,5560,5560,5560,5560,0
20241127,153900,702344160,5560,5560,5560,5560,0
20241127,153800,702344160,5560,5560,5560,5560,0
20241127,153700,702344160,5560,5560,5560,5560,0
20241127,153600,702344160,5560,5560,5560,5560,0
20241127,153500,702344160,5560,5560,5560,5560,0
20241127,153400,702344160,5560,5560,5560,5560,0
20241127,153300,702344160,5560,5560,5560,5560,0
20241127,153200,702344160,5560,5560,5560,5560,0
20241127,153100,702344160,5560,5560,5560,5560,0
20241127,153000,702344160,5560,5560,5560,5560,8004
20241127,152900,657841920,5540,5540,5540,5540,0
20241127,152800,657841920,5540,5540,5540,5540,0
20241127,152700,657841920,5540,5540,5540,5540,0
20241127,152600,657841920,5540,5540,5540,5540,0
20241127,152500,657841920,5540,5540,5540,5540,0
20241127,152400,657841920,5540,5540,5540,5540,0
20241127,152300,657841920,5540,5540,5540,5540,0
20241127,152200,657841920,5540,5540,5540,5540,0
20241127,152100,657841920,5540,5540,5540,5540,0
20241127,152000,657841920,5540,5540,5540,5540,0
20241127,151900,657841920,5540,5550,5550,5530,218
20241127,151800,656634260,5540,5550,5550,5540,172
20241127,151700,655681370,5550,5540,5550,5540,125
20241127,151600,654987630,5540,5540,5540,5540,1391
20241127,151500,647281490,5540,5540,5540,5530,121
20241127,151400,646611200,5540,5540,5540,5540,300
20241127,151300,644949200,5550,5550,5550,5530,322
20241127,151200,643166320,5550,5540,5550,5540,129
20241127,151100,642451650,5550,5550,5550,5530,4139
20241127,151000,619545240,5560,5550,5560,5550,195
20241127,150900,618462710,5560,5560,5560,5550,15
20241127,150800,618379320,5530,5540,5560,5530,1342
20241127,150700,610942180,5550,5540,5550,5540,706
20241127,150600,607030930,5550,5550,5560,5540,1134
20241127,150500,600747380,5560,5550,5560,5550,1204
20241127,150400,594065150,5560,5550,5560,5550,137
20241127,150300,593304670,5550,5560,5560,5550,1197
20241127,150200,586660180,5560,5560,5560,5550,90
20241127,150100,586159860,5560,5550,5560,5550,14
20241127,150000,586082040,5560,5560,5560,5550,144
20241127,145900,585281410,5560,5570,5570,5550,2946
20241127,145800,568925140,5560,5560,5560,5560,6
20241127,145700,568891780,5570,5550,5570,5550,58
20241127,145600,568569300,5550,5550,5560,5550,225
20241127,145500,567318360,5550,5550,5560,5550,201
20241127,145400,566201840,5550,5570,5570,5550,275
20241127,145300,564672870,5560,5560,5560,5560,5052
20241127,145200,536583750,5560,5560,5570,5560,269
20241127,145100,535085470,5560,5560,5570,5560,54
20241127,145000,534785000,5560,5580,5580,5560,138
20241127,144900,534016360,5570,5580,5580,5560,120
20241127,144800,533347950,5570,5580,5580,5570,91
20241127,144700,532841050,5570,5570,5570,5560,626
20241127,144600,529354240,5560,5570,5570,5560,1018
20241127,144500,523694080,5560,5560,5570,5560,29
20241127,144400,523532630,5570,5560,5570,5560,61
20241127,144300,523192900,5580,5570,5580,5570,942
20241127,144200,517945780,5570,5570,5570,5570,30
20241127,144100,517778680,5580,5570,5580,5570,117
20241127,144000,517125870,5580,5570,5580,5570,14
20241127,143900,517047790,5580,5570,5580,5570,5
20241127,143800,517019930,5580,5570,5580,5570,17
20241127,143700,516925100,5570,5570,5580,5570,262
20241127,143600,515464830,5570,5570,5580,5570,30
20241127,143500,515297720,5570,5570,5580,5570,56
20241127,143400,514985280,5570,5570,5580,5570,101
20241127,143300,514422590,5570,5560,5570,5560,115
20241127,143200,513782080,5570,5560,5570,5560,24
20241127,143100,513648430,5570,5570,5580,5560,143
20241127,143000,512851940,5570,5570,5570,5570,95
20241127,142900,512322790,5560,5570,5570,5560,22
20241127,142800,512200350,5560,5560,5560,5560,9
20241127,142700,512150310,5570,5570,5570,5570,262
20241127,142600,510690970,5580,5570,5580,5570,18
20241127,142500,510590570,5580,5580,5580,5580,206
20241127,142400,509441090,5590,5570,5590,5570,86
20241127,142300,508962030,5560,5570,5570,5560,508
20241127,142200,506137530,5560,5560,5560,5560,14
20241127,142100,506059690,5560,5560,5570,5560,17
20241127,142000,505965060,5560,5560,5570,5560,30
20241127,141900,505798250,5560,5560,5560,5560,5
20241127,141800,505770450,5570,5570,5570,5560,7
20241127,141700,505731510,5570,5560,5570,5560,105
20241127,141600,505146700,5570,5570,5570,5560,1006
20241127,141500,499543310,5570,5580,5580,5570,227
20241127,141400,498277960,5570,5580,5580,5570,84
20241127,141300,497809250,5580,5580,5580,5580,163
20241127,141200,496899710,5580,5580,5580,5580,13
20241127,141100,496827170,5580,5580,5580,5580,11
20241127,141000,496765790,5590,5570,5590,5570,38
20241127,140900,496553770,5570,5570,5580,5570,448
20241127,140800,494057580,5570,5570,5580,5570,112
20241127,140700,493432670,5580,5570,5580,5570,102
20241127,140600,492863560,5570,5570,5580,5570,27
20241127,140500,492713160,5580,5580,5580,5570,592
20241127,140400,489415690,5570,5570,5570,5570,106
20241127,140300,488825270,5580,5570,5580,5570,140
20241127,140200,488045460,5570,5570,5580,5570,7
20241127,140100,488006460,5580,5580,5580,5570,7
20241127,140000,487967440,5590,5570,5590,5570,1593
20241127,135900,479091590,5570,5580,5580,5570,2512
20241127,135800,465099740,5580,5580,5590,5580,500
20241127,135700,462309730,5580,5580,5590,5580,356
20241127,135600,460323230,5580,5590,5590,5580,33
20241127,135500,460138980,5590,5580,5590,5580,323
20241127,135400,458336620,5580,5580,5590,5580,3089
20241127,135300,441098200,5580,5580,5580,5580,6
20241127,135200,441064720,5580,5590,5590,5580,45
20241127,135100,440813220,5580,5580,5590,5580,162
20241127,135000,439907690,5590,5590,5590,5590,45
20241127,134900,439656140,5580,5580,5580,5580,6
20241127,134800,439622660,5580,5590,5600,5580,138
20241127,134700,438850110,5590,5590,5590,5590,30
20241127,134600,438682410,5590,5600,5600,5590,1185
20241127,134500,432058150,5590,5590,5590,5590,6
20241127,134400,432024610,5590,5590,5600,5590,7
20241127,134300,431985470,5600,5590,5600,5590,169
20241127,134200,431039430,5590,5590,5590,5590,1004
20241127,134100,425427070,5600,5590,5600,5590,693
20241127,134000,421553190,5600,5600,5600,5590,18
20241127,133900,421452420,5600,5600,5600,5590,18
20241127,133800,421351670,5590,5600,5600,5590,5
20241127,133700,421323710,5590,5590,5600,5590,107
20241127,133600,420725570,5590,5600,5600,5590,166
20241127,133500,419796530,5600,5590,5600,5590,5
20241127,133400,419768570,5600,5600,5600,5590,25
20241127,133300,419628600,5600,5600,5610,5600,262
20241127,133200,418161390,5590,5600,5600,5590,256
20241127,133100,416727830,5590,5600,5600,5590,6
20241127,133000,416694280,5590,5600,5600,5590,112
20241127,132900,416067150,5600,5590,5600,5590,81
20241127,132800,415614230,5590,5590,5590,5590,59
20241127,132700,415284420,5590,5600,5600,5590,15
20241127,132600,415200450,5600,5600,5600,5590,174
20241127,132500,414226090,5590,5590,5590,5590,48
20241127,132400,413957770,5590,5590,5590,5590,76
20241127,132300,413532930,5580,5600,5600,5580,6
20241127,132200,413499420,5590,5590,5600,5590,208
20241127,132100,412335510,5590,5590,5590,5590,7
20241127,132000,412296380,5600,5590,5600,5590,101
20241127,131900,411730910,5590,5590,5590,5590,15
20241127,131800,411647060,5590,5590,5590,5590,2
20241127,131700,411635880,5590,5590,5600,5590,18
20241127,131600,411535140,5590,5600,5600,5590,167
20241127,131500,410600080,5600,5600,5600,5590,80
20241127,131400,410152120,5590,5600,5600,5590,4
20241127,131300,410129750,5590,5600,5600,5590,129
20241127,131200,409407390,5590,5590,5600,5590,41
20241127,131100,409178080,5580,5590,5590,5580,371
20241127,131000,407104220,5580,5580,5580,5580,74
20241127,130900,406691300,5580,5590,5590,5580,15
20241127,130800,406607490,5580,5580,5580,5580,3
20241127,130700,406590750,5580,5580,5580,5580,4
20241127,130600,406568430,5580,5590,5590,5580,37
20241127,130500,406361890,5600,5580,5600,5580,169
20241127,130400,405417210,5590,5580,5590,5580,87
20241127,130300,404930920,5580,5580,5580,5580,4
20241127,130200,404908600,5590,5580,5590,5580,26
20241127,130100,404763400,5590,5590,5590,5590,811
20241127,130000,400229910,5600,5590,5600,5590,16
20241127,125900,400140350,5600,5600,5600,5600,10
20241127,125800,400084350,5600,5600,5600,5600,2
20241127,125700,400073150,5600,5600,5600,5600,12
20241127,125600,400005950,5600,5600,5600,5600,6
20241127,125500,399972350,5600,5600,5600,5600,18
20241127,125400,399871550,5600,5600,5600,5600,0
20241127,125300,399871550,5600,5580,5600,5580,2543
20241127,125200,385656200,5580,5580,5580,5570,58
20241127,125100,385332600,5570,5580,5580,5570,32
20241127,125000,385154140,5580,5570,5580,5570,16
20241127,124900,385064900,5580,5580,5580,5580,21
20241127,124800,384947720,5570,5570,5570,5570,4
20241127,124700,384925440,5580,5580,5580,5580,24
20241127,124600,384791520,5580,5580,5580,5570,16
20241127,124500,384702280,5570,5580,5580,5570,57
20241127,124400,384384310,5580,5580,5580,5580,127
20241127,124300,383675650,5580,5580,5580,5570,17
20241127,124200,383580830,5580,5580,5580,5580,1
20241127,124100,383575250,5570,5570,5570,5570,4
20241127,124000,383552970,5580,5580,5580,5580,90
20241127,123900,383050770,5580,5570,5580,5570,205
20241127,123800,381908870,5580,5580,5580,5580,23
20241127,123700,381780530,5580,5580,5580,5580,1
20241127,123600,381774950,5580,5580,5580,5580,4
20241127,123500,381752630,5580,5580,5580,5580,20
20241127,123400,381641030,5580,5570,5580,5570,3
20241127,123300,381624310,5580,5570,5580,5570,245
20241127,123200,380259650,5570,5580,5580,5570,77
20241127,123100,379830740,5580,5580,5580,5570,535
20241127,123000,376850480,5570,5570,5580,5570,554
20241127,122900,373764670,5570,5570,5570,5570,0
20241127,122800,373764670,5570,5580,5580,5570,6
20241127,122700,373731240,5580,5570,5580,5570,8
20241127,122600,373686610,5570,5570,5580,5570,511
20241127,122500,370840240,5580,5580,5580,5570,62
20241127,122400,370494380,5580,5580,5580,5580,1
20241127,122300,370488800,5580,5580,5590,5580,84
20241127,122200,370020070,5580,5590,5590,5580,13
20241127,122100,369947520,5580,5580,5580,5580,683
20241127,122000,366136380,5570,5580,5580,5570,625
20241127,121900,362654280,5570,5580,5580,5570,451
20241127,121800,360141380,5570,5570,5570,5570,33
20241127,121700,359957570,5580,5580,5580,5580,1
20241127,121600,359951990,5580,5580,5580,5580,276
20241127,121500,358411910,5600,5600,5600,5600,34
20241127,121400,358221510,5570,5580,5600,5570,239
20241127,121300,356887990,5580,5590,5600,5580,493
20241127,121200,354136940,5600,5600,5600,5600,0
20241127,121100,354136940,5600,5590,5600,5590,30
20241127,121000,353969190,5600,5600,5600,5600,48
20241127,120900,353700390,5600,5590,5600,5590,59
20241127,120800,353370570,5590,5590,5590,5590,30
20241127,120700,353202870,5590,5600,5600,5590,158
20241127,120600,352319620,5600,5600,5600,5600,13
20241127,120500,352246820,5610,5610,5610,5610,2
20241127,120400,352235600,5600,5600,5600,5600,92
20241127,120300,351720400,5610,5610,5610,5610,0
20241127,120200,351720400,5610,5620,5620,5610,2
20241127,120100,351709170,5600,5600,5600,5600,1
20241127,120000,351703570,5590,5600,5610,5590,281
20241127,115900,350128640,5590,5590,5590,5590,83
20241127,115800,349664670,5580,5580,5610,5580,5331
20241127,115700,319892330,5590,5590,5590,5590,893
20241127,115600,314900460,5590,5600,5600,5590,648
20241127,115500,311271760,5600,5610,5610,5600,229
20241127,115400,309987180,5610,5610,5610,5610,25
20241127,115300,309846930,5610,5610,5610,5610,3
20241127,115200,309830100,5620,5620,5620,5620,11
20241127,115100,309768280,5610,5610,5610,5610,25
20241127,115000,309628030,5610,5620,5620,5610,104
20241127,114900,309043590,5620,5620,5620,5620,20
20241127,114800,308931190,5620,5620,5620,5620,14
20241127,114700,308852510,5610,5610,5610,5610,4
20241127,114600,308830070,5620,5620,5620,5610,17
20241127,114500,308734570,5620,5620,5620,5620,4
20241127,114400,308712090,5620,5620,5620,5620,4
20241127,114300,308689610,5620,5620,5620,5620,6
20241127,114200,308655890,5620,5620,5620,5620,110
20241127,114100,308037690,5620,5620,5620,5610,37
20241127,114000,307830070,5620,5610,5620,5600,14
20241127,113900,307751610,5620,5620,5620,5600,1250
20241127,113800,300751330,5630,5630,5630,5600,110
20241127,113700,300132150,5630,5620,5630,5620,6
20241127,113600,300098390,5600,5610,5620,5600,739
20241127,113500,295952800,5620,5630,5630,5620,5
20241127,113400,295924660,5630,5630,5630,5630,7
20241127,113300,295885250,5630,5630,5630,5610,238
20241127,113200,294549750,5630,5630,5630,5630,4
20241127,113100,294527230,5630,5620,5630,5620,54
20241127,113000,294223710,5630,5630,5630,5630,4
20241127,112900,294201190,5620,5630,5630,5620,84
20241127,112800,293729080,5630,5630,5630,5620,107
20241127,112700,293127580,5630,5630,5630,5630,10
20241127,112600,293071280,5630,5630,5630,5630,15
20241127,112500,292986830,5620,5630,5630,5620,160
20241127,112400,292086090,5630,5620,5630,5620,15
20241127,112300,292001760,5620,5620,5620,5620,5
20241127,112200,291973660,5620,5620,5620,5620,3
20241127,112100,291956800,5620,5620,5620,5620,13
20241127,112000,291883740,5630,5630,5630,5630,4
20241127,111900,291861220,5620,5620,5630,5610,40
20241127,111800,291636730,5620,5630,5630,5620,11
20241127,111700,291574870,5630,5630,5630,5630,3
20241127,111600,291557980,5610,5630,5630,5610,109
20241127,111500,290946310,5630,5630,5630,5630,3
20241127,111400,290929420,5620,5630,5630,5620,188
20241127,111300,289872850,5630,5620,5630,5620,7
20241127,111200,289833470,5630,5630,5630,5630,4
20241127,111100,289810950,5630,5620,5630,5620,202
20241127,111000,288675700,5630,5620,5630,5620,1068
20241127,110900,282671610,5620,5620,5620,5620,5
20241127,110800,282643510,5620,5610,5620,5610,352
20241127,110700,280668770,5610,5610,5620,5610,109
20241127,110600,280057250,5610,5620,5620,5610,86
20241127,110500,279573990,5610,5610,5620,5610,119
20241127,110400,278905280,5620,5610,5620,5610,24
20241127,110300,278770600,5620,5620,5620,5610,61
20241127,110200,278428280,5620,5620,5620,5610,309
20241127,110100,276694240,5620,5620,5620,5620,104
20241127,110000,276109760,5620,5610,5620,5610,141
20241127,105900,275317650,5620,5620,5620,5610,355
20241127,105800,273325040,5620,5620,5620,5620,151
20241127,105700,272476420,5620,5620,5620,5620,376
20241127,105600,270363300,5610,5620,5620,5610,4
20241127,105500,270340830,5620,5620,5620,5620,0
20241127,105400,270340830,5620,5620,5620,5620,7
20241127,105300,270301490,5630,5630,5630,5630,3
20241127,105200,270284600,5620,5630,5630,5620,198
20241127,105100,269171800,5620,5630,5630,5610,6
20241127,105000,269138060,5620,5630,5630,5620,203
20241127,104900,267997160,5630,5630,5630,5630,0
20241127,104800,267997160,5630,5630,5640,5610,2317
20241127,104700,254970900,5630,5640,5640,5630,9
20241127,104600,254920190,5640,5630,5640,5630,24
20241127,104500,254785030,5640,5640,5640,5640,42
20241127,104400,254548150,5640,5640,5640,5640,92
20241127,104300,254029270,5640,5640,5640,5640,1298
20241127,104200,246708550,5640,5630,5640,5630,110
20241127,104100,246089220,5630,5630,5630,5620,17
20241127,104000,245993560,5630,5620,5630,5620,51
20241127,103900,245706880,5620,5630,5630,5620,220
20241127,103800,244468390,5620,5640,5640,5620,254
20241127,103700,243040830,5640,5640,5640,5630,1015
20241127,103600,237325930,5630,5630,5630,5630,5
20241127,103500,237297780,5640,5640,5640,5640,4
20241127,103400,237275220,5640,5640,5640,5630,11
20241127,103300,237213230,5640,5630,5640,5630,282
20241127,103200,235625040,5630,5640,5640,5630,9
20241127,103100,235574330,5640,5640,5640,5640,3
20241127,103000,235557410,5630,5630,5630,5630,95
20241127,102900,235022560,5640,5640,5640,5640,47
20241127,102800,234757480,5640,5630,5640,5630,164
20241127,102700,233834130,5630,5640,5640,5630,22
20241127,102600,233710230,5630,5640,5640,5630,63
20241127,102500,233355460,5640,5640,5640,5640,4
20241127,102400,233332900,5630,5630,5630,5630,9
20241127,102300,233282230,5640,5640,5640,5630,209
20241127,102200,232105520,5630,5630,5640,5630,414
20241127,102100,229774660,5630,5630,5640,5630,10
20241127,102000,229718330,5630,5630,5640,5630,575
20241127,101900,226481030,5630,5640,5640,5630,524
20241127,101800,223530720,5630,5640,5640,5630,24
20241127,101700,223395560,5630,5640,5640,5630,37
20241127,101600,223186980,5640,5630,5640,5630,58
20241127,101500,222860380,5640,5640,5640,5640,34
20241127,101400,222668620,5640,5640,5640,5630,1007
20241127,101300,216989180,5630,5630,5630,5630,62
20241127,101200,216640120,5630,5630,5630,5620,22
20241127,101100,216516370,5630,5630,5630,5630,6
20241127,101000,216482590,5640,5630,5640,5630,5
20241127,100900,216454400,5640,5630,5640,5630,59
20241127,100800,216121760,5600,5640,5640,5600,1432
20241127,100700,208082250,5640,5640,5640,5640,20
20241127,100600,207969450,5620,5640,5640,5620,97
20241127,100500,207423960,5640,5640,5640,5640,1012
20241127,100400,201716280,5640,5630,5640,5630,518
20241127,100300,198799910,5630,5640,5640,5630,37
20241127,100200,198591480,5640,5640,5640,5630,10
20241127,100100,198535130,5620,5630,5640,5620,978
20241127,100000,193037660,5640,5650,5650,5640,635
20241127,095900,189456230,5640,5650,5650,5640,27
20241127,095800,189303720,5650,5650,5660,5650,15
20241127,095700,189218880,5660,5650,5660,5650,816
20241127,095600,184608450,5650,5640,5650,5640,103
20241127,095500,184026650,5630,5630,5640,5630,17
20241127,095400,183930910,5640,5640,5640,5640,87
20241127,095300,183440230,5640,5640,5640,5630,69
20241127,095200,183051120,5630,5630,5630,5630,476
20241127,095100,180371240,5630,5630,5630,5630,156
20241127,095000,179492960,5630,5630,5630,5620,19
20241127,094900,179386040,5630,5640,5640,5630,27
20241127,094800,179233810,5640,5640,5640,5620,15
20241127,094700,179149310,5620,5640,5640,5620,438
20241127,094600,176679030,5630,5630,5630,5630,251
20241127,094500,175265900,5630,5630,5630,5630,262
20241127,094400,173790840,5620,5620,5620,5620,666
20241127,094300,170047920,5620,5610,5620,5610,30
20241127,094200,169879610,5610,5610,5610,5600,132
20241127,094100,169139100,5610,5600,5610,5600,163
20241127,094000,168225540,5600,5600,5600,5580,17
20241127,093900,168130420,5610,5580,5610,5580,195
20241127,093800,167039470,5570,5570,5570,5570,15
20241127,093700,166955920,5570,5600,5620,5570,2236
20241127,093600,154460540,5600,5600,5600,5590,15
20241127,093500,154376570,5590,5600,5600,5590,25
20241127,093400,154236710,5620,5640,5640,5560,2961
20241127,093300,137724180,5620,5610,5620,5590,3973
20241127,093200,115440850,5610,5640,5640,5600,1169
20241127,093100,108889840,5640,5640,5640,5640,1
20241127,093000,108884200,5600,5610,5610,5600,1093
20241127,092900,102756800,5630,5630,5630,5630,0
20241127,092800,102756800,5630,5630,5630,5630,0
20241127,092700,102756800,5630,5630,5630,5610,1012
20241127,092600,97075580,5630,5650,5650,5630,16
20241127,092500,96985460,5650,5640,5650,5640,1123
20241127,092400,90643510,5620,5620,5620,5620,1
20241127,092300,90637890,5650,5640,5650,5640,83
20241127,092200,90169380,5620,5620,5650,5620,1873
20241127,092100,79641140,5620,5620,5630,5620,535
20241127,092000,76633780,5620,5660,5660,5620,25
20241127,091900,76492400,5620,5660,5660,5620,5
20241127,091800,76464260,5660,5640,5660,5640,396
20241127,091700,74228420,5640,5640,5640,5640,66
20241127,091600,73856180,5640,5620,5650,5620,1740
20241127,091500,64046680,5620,5620,5620,5620,297
20241127,091400,62377540,5620,5630,5630,5610,1058
20241127,091300,56431720,5620,5630,5630,5620,372
20241127,091200,54338350,5630,5630,5630,5630,40
20241127,091100,54113150,5630,5630,5630,5630,25
20241127,091000,53972400,5640,5640,5640,5630,301
20241127,090900,52276060,5630,5640,5640,5630,3259
20241127,090800,33912240,5640,5650,5650,5640,710
20241127,090700,29903890,5670,5650,5670,5650,4
20241127,090600,29881270,5670,5670,5670,5670,21
20241127,090500,29762200,5650,5670,5670,5650,692
20241127,090400,25838580,5640,5640,5670,5630,1523
20241127,090300,17250080,5670,5670,5670,5670,10
20241127,090200,17193380,5670,5640,5670,5640,245
20241127,090100,15807620,5640,5640,5670,5630,1086
20241127,090000,9685640,5650,5620,5670,5620,1717