KissMeData/051370/min/candle-20241127.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241127,193800,695689250,8910,8910,8910,8910,3536
20241127,193700,695689250,8910,8910,8910,8910,0
20241127,193600,695689250,8910,8910,8910,8910,0
20241127,193500,695689250,8910,8910,8910,8910,0
20241127,193400,695689250,8910,8910,8910,8910,0
20241127,193300,695689250,8910,8910,8910,8910,0
20241127,193200,695689250,8910,8910,8910,8910,0
20241127,193100,695689250,8910,8910,8910,8910,0
20241127,193000,695689250,8910,8910,8910,8910,0
20241127,192900,695689250,8910,8910,8910,8910,0
20241127,192800,695689250,8910,8910,8910,8910,0
20241127,192700,695689250,8910,8910,8910,8910,0
20241127,192600,695689250,8910,8910,8910,8910,0
20241127,192500,695689250,8910,8910,8910,8910,0
20241127,192400,695689250,8910,8910,8910,8910,0
20241127,192300,695689250,8910,8910,8910,8910,0
20241127,192200,695689250,8910,8910,8910,8910,0
20241127,192100,695689250,8910,8910,8910,8910,0
20241127,192000,695689250,8910,8910,8910,8910,0
20241127,191900,695689250,8910,8910,8910,8910,0
20241127,191800,695689250,8910,8910,8910,8910,0
20241127,191700,695689250,8910,8910,8910,8910,0
20241127,191600,695689250,8910,8910,8910,8910,0
20241127,191500,695689250,8910,8910,8910,8910,0
20241127,191400,695689250,8910,8910,8910,8910,0
20241127,191300,695689250,8910,8910,8910,8910,0
20241127,191200,695689250,8910,8910,8910,8910,0
20241127,191100,695689250,8910,8910,8910,8910,0
20241127,191000,695689250,8910,8910,8910,8910,0
20241127,190900,695689250,8910,8910,8910,8910,0
20241127,190800,695689250,8910,8910,8910,8910,3536
20241127,190700,695689250,8910,8910,8910,8910,0
20241127,190600,695689250,8910,8910,8910,8910,0
20241127,190500,695689250,8910,8910,8910,8910,0
20241127,190400,695689250,8910,8910,8910,8910,0
20241127,190300,695689250,8910,8910,8910,8910,0
20241127,190200,695689250,8910,8910,8910,8910,0
20241127,190100,695689250,8910,8910,8910,8910,0
20241127,190000,695689250,8910,8910,8910,8910,0
20241127,185900,695689250,8910,8910,8910,8910,0
20241127,185800,695689250,8910,8910,8910,8910,0
20241127,185700,695689250,8910,8910,8910,8910,0
20241127,185600,695689250,8910,8910,8910,8910,0
20241127,185500,695689250,8910,8910,8910,8910,0
20241127,185400,695689250,8910,8910,8910,8910,0
20241127,185300,695689250,8910,8910,8910,8910,0
20241127,185200,695689250,8910,8910,8910,8910,0
20241127,185100,695689250,8910,8910,8910,8910,0
20241127,185000,695689250,8910,8910,8910,8910,0
20241127,184900,695689250,8910,8910,8910,8910,0
20241127,184800,695689250,8910,8910,8910,8910,0
20241127,184700,695689250,8910,8910,8910,8910,0
20241127,184600,695689250,8910,8910,8910,8910,0
20241127,184500,695689250,8910,8910,8910,8910,0
20241127,184400,695689250,8910,8910,8910,8910,0
20241127,184300,695689250,8910,8910,8910,8910,0
20241127,184200,695689250,8910,8910,8910,8910,0
20241127,184100,695689250,8910,8910,8910,8910,0
20241127,184000,695689250,8910,8910,8910,8910,0
20241127,183900,695689250,8910,8910,8910,8910,0
20241127,183800,695689250,8910,8910,8910,8910,3536
20241127,183700,695689250,8910,8910,8910,8910,0
20241127,183600,695689250,8910,8910,8910,8910,0
20241127,183500,695689250,8910,8910,8910,8910,0
20241127,183400,695689250,8910,8910,8910,8910,0
20241127,183300,695689250,8910,8910,8910,8910,0
20241127,183200,695689250,8910,8910,8910,8910,0
20241127,183100,695689250,8910,8910,8910,8910,0
20241127,183000,695689250,8910,8910,8910,8910,0
20241127,182900,695689250,8910,8910,8910,8910,0
20241127,182800,695689250,8910,8910,8910,8910,0
20241127,182700,695689250,8910,8910,8910,8910,0
20241127,182600,695689250,8910,8910,8910,8910,0
20241127,182500,695689250,8910,8910,8910,8910,0
20241127,182400,695689250,8910,8910,8910,8910,0
20241127,182300,695689250,8910,8910,8910,8910,0
20241127,182200,695689250,8910,8910,8910,8910,0
20241127,182100,695689250,8910,8910,8910,8910,0
20241127,182000,695689250,8910,8910,8910,8910,0
20241127,181900,695689250,8910,8910,8910,8910,0
20241127,181800,695689250,8910,8910,8910,8910,0
20241127,181700,695689250,8910,8910,8910,8910,0
20241127,181600,695689250,8910,8910,8910,8910,0
20241127,181500,695689250,8910,8910,8910,8910,0
20241127,181400,695689250,8910,8910,8910,8910,0
20241127,181300,695689250,8910,8910,8910,8910,0
20241127,181200,695689250,8910,8910,8910,8910,0
20241127,181100,695689250,8910,8910,8910,8910,0
20241127,181000,695689250,8910,8910,8910,8910,0
20241127,180900,695689250,8910,8910,8910,8910,0
20241127,180800,695689250,8910,8910,8910,8910,3536
20241127,180700,695689250,8910,8910,8910,8910,0
20241127,180600,695689250,8910,8910,8910,8910,0
20241127,180500,695689250,8910,8910,8910,8910,0
20241127,180400,695689250,8910,8910,8910,8910,0
20241127,180300,695689250,8910,8910,8910,8910,0
20241127,180200,695689250,8910,8910,8910,8910,0
20241127,180100,695689250,8910,8910,8910,8910,0
20241127,180000,695689250,8910,8910,8910,8910,0
20241127,175900,695689250,8910,8910,8910,8910,0
20241127,175800,695689250,8910,8910,8910,8910,0
20241127,175700,695689250,8910,8910,8910,8910,0
20241127,175600,695689250,8910,8910,8910,8910,0
20241127,175500,695689250,8910,8910,8910,8910,0
20241127,175400,695689250,8910,8910,8910,8910,0
20241127,175300,695689250,8910,8910,8910,8910,0
20241127,175200,695689250,8910,8910,8910,8910,0
20241127,175100,695689250,8910,8910,8910,8910,0
20241127,175000,695689250,8910,8910,8910,8910,0
20241127,174900,695689250,8910,8910,8910,8910,0
20241127,174800,695689250,8910,8910,8910,8910,0
20241127,174700,695689250,8910,8910,8910,8910,0
20241127,174600,695689250,8910,8910,8910,8910,0
20241127,174500,695689250,8910,8910,8910,8910,0
20241127,174400,695689250,8910,8910,8910,8910,0
20241127,174300,695689250,8910,8910,8910,8910,0
20241127,174200,695689250,8910,8910,8910,8910,0
20241127,174100,695689250,8910,8910,8910,8910,0
20241127,174000,695689250,8910,8910,8910,8910,0
20241127,173900,695689250,8910,8910,8910,8910,0
20241127,173800,695689250,8910,8910,8910,8910,3536
20241127,173700,695689250,8910,8910,8910,8910,0
20241127,173600,695689250,8910,8910,8910,8910,0
20241127,173500,695689250,8910,8910,8910,8910,0
20241127,173400,695689250,8910,8910,8910,8910,0
20241127,173300,695689250,8910,8910,8910,8910,0
20241127,173200,695689250,8910,8910,8910,8910,0
20241127,173100,695689250,8910,8910,8910,8910,0
20241127,173000,695689250,8910,8910,8910,8910,0
20241127,172900,695689250,8910,8910,8910,8910,0
20241127,172800,695689250,8910,8910,8910,8910,0
20241127,172700,695689250,8910,8910,8910,8910,0
20241127,172600,695689250,8910,8910,8910,8910,0
20241127,172500,695689250,8910,8910,8910,8910,0
20241127,172400,695689250,8910,8910,8910,8910,0
20241127,172300,695689250,8910,8910,8910,8910,0
20241127,172200,695689250,8910,8910,8910,8910,0
20241127,172100,695689250,8910,8910,8910,8910,0
20241127,172000,695689250,8910,8910,8910,8910,0
20241127,171900,695689250,8910,8910,8910,8910,0
20241127,171800,695689250,8910,8910,8910,8910,0
20241127,171700,695689250,8910,8910,8910,8910,0
20241127,171600,695689250,8910,8910,8910,8910,0
20241127,171500,695689250,8910,8910,8910,8910,0
20241127,171400,695689250,8910,8910,8910,8910,0
20241127,171300,695689250,8910,8910,8910,8910,0
20241127,171200,695689250,8910,8910,8910,8910,0
20241127,171100,695689250,8910,8910,8910,8910,0
20241127,171000,695689250,8910,8910,8910,8910,0
20241127,170900,695689250,8910,8910,8910,8910,0
20241127,170800,695689250,8910,8910,8910,8910,3536
20241127,170700,695689250,8910,8910,8910,8910,0
20241127,170600,695689250,8910,8910,8910,8910,0
20241127,170500,695689250,8910,8910,8910,8910,0
20241127,170400,695689250,8910,8910,8910,8910,0
20241127,170300,695689250,8910,8910,8910,8910,0
20241127,170200,695689250,8910,8910,8910,8910,0
20241127,170100,695689250,8910,8910,8910,8910,0
20241127,170000,695689250,8910,8910,8910,8910,0
20241127,165900,695689250,8910,8910,8910,8910,0
20241127,165800,695689250,8910,8910,8910,8910,0
20241127,165700,695689250,8910,8910,8910,8910,0
20241127,165600,695689250,8910,8910,8910,8910,0
20241127,165500,695689250,8910,8910,8910,8910,0
20241127,165400,695689250,8910,8910,8910,8910,0
20241127,165300,695689250,8910,8910,8910,8910,0
20241127,165200,695689250,8910,8910,8910,8910,0
20241127,165100,695689250,8910,8910,8910,8910,0
20241127,165000,695689250,8910,8910,8910,8910,0
20241127,164900,695689250,8910,8910,8910,8910,0
20241127,164800,695689250,8910,8910,8910,8910,0
20241127,164700,695689250,8910,8910,8910,8910,0
20241127,164600,695689250,8910,8910,8910,8910,0
20241127,164500,695689250,8910,8910,8910,8910,0
20241127,164400,695689250,8910,8910,8910,8910,0
20241127,164300,695689250,8910,8910,8910,8910,0
20241127,164200,695689250,8910,8910,8910,8910,0
20241127,164100,695689250,8910,8910,8910,8910,0
20241127,164000,695689250,8910,8910,8910,8910,0
20241127,163900,695689250,8910,8910,8910,8910,0
20241127,163800,695689250,8910,8910,8910,8910,3536
20241127,163700,695689250,8910,8910,8910,8910,0
20241127,163600,695689250,8910,8910,8910,8910,0
20241127,163500,695689250,8910,8910,8910,8910,0
20241127,163400,695689250,8910,8910,8910,8910,0
20241127,163300,695689250,8910,8910,8910,8910,0
20241127,163200,695689250,8910,8910,8910,8910,0
20241127,163100,695689250,8910,8910,8910,8910,0
20241127,163000,695689250,8910,8910,8910,8910,0
20241127,162900,695689250,8910,8910,8910,8910,0
20241127,162800,695689250,8910,8910,8910,8910,0
20241127,162700,695689250,8910,8910,8910,8910,0
20241127,162600,695689250,8910,8910,8910,8910,0
20241127,162500,695689250,8910,8910,8910,8910,0
20241127,162400,695689250,8910,8910,8910,8910,0
20241127,162300,695689250,8910,8910,8910,8910,0
20241127,162200,695689250,8910,8910,8910,8910,0
20241127,162100,695689250,8910,8910,8910,8910,0
20241127,162000,695689250,8910,8910,8910,8910,0
20241127,161900,695689250,8910,8910,8910,8910,0
20241127,161800,695689250,8910,8910,8910,8910,0
20241127,161700,695689250,8910,8910,8910,8910,0
20241127,161600,695689250,8910,8910,8910,8910,0
20241127,161500,695689250,8910,8910,8910,8910,0
20241127,161400,695689250,8910,8910,8910,8910,0
20241127,161300,695689250,8910,8910,8910,8910,0
20241127,161200,695689250,8910,8910,8910,8910,0
20241127,161100,695689250,8910,8910,8910,8910,0
20241127,161000,695689250,8910,8910,8910,8910,0
20241127,160900,695689250,8910,8910,8910,8910,0
20241127,160800,695689250,8910,8910,8910,8910,3536
20241127,160700,695689250,8910,8910,8910,8910,0
20241127,160600,695689250,8910,8910,8910,8910,0
20241127,160500,695689250,8910,8910,8910,8910,0
20241127,160400,695689250,8910,8910,8910,8910,0
20241127,160300,695689250,8910,8910,8910,8910,0
20241127,160200,695689250,8910,8910,8910,8910,0
20241127,160100,695689250,8910,8910,8910,8910,0
20241127,160000,695689250,8910,8910,8910,8910,0
20241127,155900,695689250,8910,8910,8910,8910,0
20241127,155800,695689250,8910,8910,8910,8910,0
20241127,155700,695689250,8910,8910,8910,8910,0
20241127,155600,695689250,8910,8910,8910,8910,0
20241127,155500,695689250,8910,8910,8910,8910,0
20241127,155400,695689250,8910,8910,8910,8910,0
20241127,155300,695689250,8910,8910,8910,8910,0
20241127,155200,695689250,8910,8910,8910,8910,0
20241127,155100,695689250,8910,8910,8910,8910,0
20241127,155000,695689250,8910,8910,8910,8910,0
20241127,154900,695689250,8910,8910,8910,8910,0
20241127,154800,695689250,8910,8910,8910,8910,0
20241127,154700,695689250,8910,8910,8910,8910,0
20241127,154600,695689250,8910,8910,8910,8910,0
20241127,154500,695689250,8910,8910,8910,8910,0
20241127,154400,695689250,8910,8910,8910,8910,0
20241127,154300,695689250,8910,8910,8910,8910,0
20241127,154200,695689250,8910,8910,8910,8910,0
20241127,154100,695689250,8910,8910,8910,8910,0
20241127,154000,695689250,8910,8910,8910,8910,0
20241127,153900,695689250,8910,8910,8910,8910,0
20241127,153800,695689250,8910,8910,8910,8910,3536
20241127,153700,695689250,8910,8910,8910,8910,0
20241127,153600,695689250,8910,8910,8910,8910,0
20241127,153500,695689250,8910,8910,8910,8910,0
20241127,153400,695689250,8910,8910,8910,8910,0
20241127,153300,695689250,8910,8910,8910,8910,0
20241127,153200,695689250,8910,8910,8910,8910,0
20241127,153100,695689250,8910,8910,8910,8910,0
20241127,153000,695689250,8910,8910,8910,8910,3536
20241127,152900,664183490,9030,9030,9030,9030,0
20241127,152800,664183490,9030,9030,9030,9030,0
20241127,152700,664183490,9030,9030,9030,9030,0
20241127,152600,664183490,9030,9030,9030,9030,0
20241127,152500,664183490,9030,9030,9030,9030,0
20241127,152400,664183490,9030,9030,9030,9030,0
20241127,152300,664183490,9030,9030,9030,9030,0
20241127,152200,664183490,9030,9030,9030,9030,0
20241127,152100,664183490,9030,9030,9030,9030,0
20241127,152000,664183490,9030,9030,9030,9030,0
20241127,151900,664183490,9030,8940,9030,8940,744
20241127,151800,657513730,8950,8950,8950,8920,1011
20241127,151700,648482610,8960,8960,8960,8960,0
20241127,151600,648482610,8960,8960,8970,8940,100
20241127,151500,647586520,8970,8960,8970,8960,587
20241127,151400,642326170,8950,8950,8950,8940,1442
20241127,151300,629430270,8950,8950,8950,8950,14
20241127,151200,629304970,8950,8950,8950,8950,0
20241127,151100,629304970,8950,8950,8950,8950,0
20241127,151000,629304970,8950,8950,8950,8950,0
20241127,150900,629304970,8950,8950,8950,8950,3
20241127,150800,629278120,8950,8950,8950,8950,59
20241127,150700,628750070,8950,8950,8950,8950,574
20241127,150600,623612770,8960,8970,8970,8960,11
20241127,150500,623514200,8970,8970,8970,8970,11
20241127,150400,623415530,8970,8960,8970,8960,40
20241127,150300,623056830,8960,8960,8960,8960,1
20241127,150200,623047870,8960,8960,8960,8950,197
20241127,150100,621284450,8960,8960,8960,8960,119
20241127,150000,620218210,8960,8960,8980,8960,102
20241127,145900,619303370,8970,8970,8970,8970,41
20241127,145800,618935600,8950,8970,8970,8950,311
20241127,145700,616151460,8960,8960,8960,8960,16
20241127,145600,616008100,8960,8960,8960,8960,1
20241127,145500,615999140,8960,8980,8980,8960,41
20241127,145400,615631760,8980,8960,8980,8960,16
20241127,145300,615488320,8960,8960,8960,8960,1
20241127,145200,615479360,8960,8960,8960,8960,100
20241127,145100,614583360,8960,8960,8960,8960,0
20241127,145000,614583360,8960,8960,8960,8960,1
20241127,144900,614574400,8960,8960,8960,8960,1
20241127,144800,614565440,8960,8960,8960,8960,2
20241127,144700,614547520,8980,8980,8980,8980,0
20241127,144600,614547520,8980,8960,8980,8960,3
20241127,144500,614520600,8960,8980,8990,8960,6
20241127,144400,614466750,8980,8990,8990,8980,7
20241127,144300,614403830,8980,8980,8980,8980,0
20241127,144200,614403830,8980,8980,8980,8980,6
20241127,144100,614349950,8980,8980,8980,8980,1
20241127,144000,614340970,8980,8980,8980,8980,0
20241127,143900,614340970,8980,8980,8980,8980,1
20241127,143800,614331990,9000,8980,9000,8970,729
20241127,143700,607784930,8970,8980,9000,8970,134
20241127,143600,606581590,8980,8980,8980,8980,1
20241127,143500,606572610,8980,8980,8980,8980,0
20241127,143400,606572610,8980,8980,8980,8980,1
20241127,143300,606563630,8990,8990,8990,8990,120
20241127,143200,605484830,8990,8990,8990,8990,1
20241127,143100,605475840,8990,8990,8990,8990,0
20241127,143000,605475840,8990,8990,8990,8990,1
20241127,142900,605466850,9000,8980,9010,8980,305
20241127,142800,602719500,8980,8970,8990,8970,503
20241127,142700,598197590,8960,8950,8990,8950,662
20241127,142600,592259460,8950,8990,8990,8950,2913
20241127,142500,566148670,8990,8990,8990,8990,1
20241127,142400,566139680,8990,8990,8990,8990,284
20241127,142300,563586520,8990,8990,8990,8990,1
20241127,142200,563577530,9010,9000,9010,9000,36
20241127,142100,563253520,9000,9000,9000,9000,1
20241127,142000,563244520,9000,8980,9010,8980,7
20241127,141900,563181580,8980,8980,9030,8950,510
20241127,141800,558596690,9000,8960,9030,8960,575
20241127,141700,553437290,8950,8970,8970,8950,3426
20241127,141600,522762250,8980,9000,9010,8980,443
20241127,141500,518777900,8990,8990,8990,8990,1
20241127,141400,518768910,8990,8990,8990,8990,0
20241127,141300,518768910,8990,8990,8990,8990,1
20241127,141200,518759920,8990,9010,9010,8990,209
20241127,141100,516877740,9010,9010,9010,9010,0
20241127,141000,516877740,9010,9020,9020,9010,6
20241127,140900,516823630,9040,9030,9040,9030,6
20241127,140800,516769420,9020,9020,9030,9020,3
20241127,140700,516742350,9010,9010,9050,9010,7
20241127,140600,516679240,9020,9010,9020,9010,139
20241127,140500,515426510,9010,9020,9030,9010,10
20241127,140400,515336320,9020,9020,9020,9010,63
20241127,140300,514768070,9020,9020,9020,9020,71
20241127,140200,514127650,9020,8990,9020,8990,234
20241127,140100,512018850,8990,8990,8990,8990,0
20241127,140000,512018850,8990,8990,8990,8990,1
20241127,135900,512009860,9000,9000,9010,8990,539
20241127,135800,507158870,9010,9000,9010,9000,101
20241127,135700,506249440,8990,8990,8990,8990,1
20241127,135600,506240450,8990,8990,8990,8990,0
20241127,135500,506240450,8990,8990,8990,8990,1
20241127,135400,506231460,8990,8990,8990,8990,1
20241127,135300,506222470,8990,8990,8990,8990,1
20241127,135200,506213480,8990,8990,8990,8990,1
20241127,135100,506204490,8990,8980,9000,8980,18
20241127,135000,506042670,8990,8990,8990,8990,0
20241127,134900,506042670,8990,8990,8990,8990,3
20241127,134800,506015700,8980,8980,8980,8980,2
20241127,134700,505997740,8980,8980,8980,8980,5
20241127,134600,505952840,8990,8990,8990,8990,247
20241127,134500,503732310,9000,9000,9000,9000,0
20241127,134400,503732310,9000,9000,9000,9000,212
20241127,134300,501824310,9000,9000,9000,9000,0
20241127,134200,501824310,9000,9000,9000,9000,19
20241127,134100,501653310,9010,9010,9010,9010,1
20241127,134000,501644300,9000,9000,9000,9000,150
20241127,133900,500294300,9000,9000,9000,9000,0
20241127,133800,500294300,9000,9000,9000,9000,24
20241127,133700,500078300,8990,8990,8990,8990,5
20241127,133600,500033350,8990,8990,8990,8990,0
20241127,133500,500033350,8990,8990,8990,8990,0
20241127,133400,500033350,8990,8990,8990,8990,2
20241127,133300,500015370,8990,8990,8990,8990,0
20241127,133200,500015370,8990,8990,8990,8990,2
20241127,133100,499997390,9010,9010,9010,9010,0
20241127,133000,499997390,9010,9010,9010,9010,0
20241127,132900,499997390,9010,9010,9010,9010,0
20241127,132800,499997390,9010,8990,9030,8980,15
20241127,132700,499862450,9010,8980,9020,8980,14
20241127,132600,499736500,8970,8990,8990,8970,38
20241127,132500,499395050,9000,9000,9020,8990,66
20241127,132400,498800500,9000,8980,9080,8980,1005
20241127,132300,489691320,8980,8960,9070,8960,2084
20241127,132200,470912760,8960,8960,8960,8960,12
20241127,132100,470805240,8970,8970,8970,8970,0
20241127,132000,470805240,8970,8970,8970,8970,82
20241127,131900,470069700,8970,8970,8970,8970,3
20241127,131800,470042790,8970,8970,8970,8970,0
20241127,131700,470042790,8970,8970,8970,8970,0
20241127,131600,470042790,8970,8970,8970,8970,2
20241127,131500,470024850,8980,8980,8980,8980,35
20241127,131400,469710550,8980,8980,8980,8980,0
20241127,131300,469710550,8980,8980,8980,8980,1
20241127,131200,469701570,8970,8970,8970,8970,2
20241127,131100,469683630,8970,8970,8970,8970,27
20241127,131000,469441440,8970,8970,8970,8970,5
20241127,130900,469396590,8970,8970,8970,8970,1
20241127,130800,469387620,8960,8980,8980,8960,1000
20241127,130700,460417730,8990,8990,8990,8990,0
20241127,130600,460417730,8990,8990,8990,8990,87
20241127,130500,459635600,8990,9000,9000,8990,110
20241127,130400,458645620,9000,9000,9000,9000,0
20241127,130300,458645620,9000,8990,9000,8990,2
20241127,130200,458627630,8980,8980,8980,8980,0
20241127,130100,458627630,8980,8980,8980,8980,2
20241127,130000,458609670,8990,8990,8990,8990,0
20241127,125900,458609670,8990,8990,8990,8990,0
20241127,125800,458609670,8990,8990,8990,8990,1
20241127,125700,458600680,9000,9000,9000,9000,0
20241127,125600,458600680,9000,8990,9000,8990,712
20241127,125500,452198690,8990,8990,8990,8990,0
20241127,125400,452198690,8990,8990,9000,8990,172
20241127,125300,450650790,8990,8990,8990,8990,0
20241127,125200,450650790,8990,8990,8990,8990,11
20241127,125100,450551900,8990,8990,8990,8990,0
20241127,125000,450551900,8990,8990,8990,8990,56
20241127,124900,450048460,8990,8990,8990,8990,30
20241127,124800,449778760,8990,8990,8990,8990,67
20241127,124700,449176430,8980,8980,8980,8980,2
20241127,124600,449158470,8980,8980,8980,8980,0
20241127,124500,449158470,8980,8980,8980,8980,0
20241127,124400,449158470,8980,8980,8980,8980,0
20241127,124300,449158470,8980,8980,8980,8980,2
20241127,124200,449140510,8980,8980,8980,8980,0
20241127,124100,449140510,8980,8980,8980,8980,0
20241127,124000,449140510,8980,8980,8980,8980,2
20241127,123900,449122550,8990,8990,8990,8990,0
20241127,123800,449122550,8990,8990,8990,8990,0
20241127,123700,449122550,8990,8990,8990,8990,0
20241127,123600,449122550,8990,8990,8990,8990,0
20241127,123500,449122550,8990,8990,8990,8990,0
20241127,123400,449122550,8990,8990,8990,8990,53
20241127,123300,448646080,9010,9000,9010,8990,58
20241127,123200,448124090,9000,9000,9000,9000,77
20241127,123100,447431090,9000,9000,9000,9000,10
20241127,123000,447341090,9000,8990,9000,8990,7
20241127,122900,447278110,8980,8980,8980,8980,2
20241127,122800,447260150,8980,8980,8980,8980,0
20241127,122700,447260150,8980,8980,8980,8980,0
20241127,122600,447260150,8980,8980,8980,8980,0
20241127,122500,447260150,8980,8980,8980,8980,2
20241127,122400,447242190,8980,8980,8980,8980,0
20241127,122300,447242190,8980,8980,8980,8980,0
20241127,122200,447242190,8980,8980,8980,8980,2
20241127,122100,447224230,9000,9000,9000,9000,0
20241127,122000,447224230,9000,9000,9000,9000,0
20241127,121900,447224230,9000,9000,9000,9000,0
20241127,121800,447224230,9000,9000,9000,9000,0
20241127,121700,447224230,9000,9000,9000,9000,0
20241127,121600,447224230,9000,9000,9000,9000,162
20241127,121500,445766230,9010,9010,9010,9010,0
20241127,121400,445766230,9010,9010,9010,9010,0
20241127,121300,445766230,9010,9010,9010,9010,98
20241127,121200,444883250,9020,9020,9020,9020,0
20241127,121100,444883250,9020,9010,9020,9010,17
20241127,121000,444730070,9000,9000,9000,9000,0
20241127,120900,444730070,9000,9010,9010,9000,31
20241127,120800,444450770,9000,9000,9000,9000,2
20241127,120700,444432770,9000,9000,9000,9000,0
20241127,120600,444432770,9000,9000,9000,9000,0
20241127,120500,444432770,9000,9000,9000,9000,0
20241127,120400,444432770,9000,9000,9000,9000,17
20241127,120300,444279770,9020,9020,9020,9020,24
20241127,120200,444063290,9020,9020,9020,9020,0
20241127,120100,444063290,9020,9020,9020,9020,0
20241127,120000,444063290,9020,9020,9020,9020,2
20241127,115900,444045250,9030,9030,9030,9030,0
20241127,115800,444045250,9030,9080,9080,9030,530
20241127,115700,439254260,9020,9000,9100,9000,2154
20241127,115600,419688940,9000,9000,9000,9000,4
20241127,115500,419652940,9000,9000,9000,9000,1
20241127,115400,419643940,9000,9000,9000,9000,5
20241127,115300,419598940,9000,8980,9010,8980,16
20241127,115200,419455190,9020,9000,9020,9000,300
20241127,115100,416750710,8980,8980,8980,8980,0
20241127,115000,416750710,8980,8980,8980,8980,2
20241127,114900,416732750,8980,8980,8980,8980,2
20241127,114800,416714790,8980,8980,8980,8980,0
20241127,114700,416714790,8980,8980,8980,8980,0
20241127,114600,416714790,8980,8980,8980,8980,1
20241127,114500,416705810,8980,8980,8980,8980,0
20241127,114400,416705810,8980,8980,8980,8980,0
20241127,114300,416705810,8980,8970,8980,8970,164
20241127,114200,415233510,8970,8990,8990,8970,46
20241127,114100,414820400,8990,8970,9000,8970,37
20241127,114000,414487700,8960,8960,8960,8960,0
20241127,113900,414487700,8960,8960,8960,8960,0
20241127,113800,414487700,8960,8960,8960,8960,2
20241127,113700,414469780,8980,8980,8980,8980,0
20241127,113600,414469780,8980,8980,8990,8980,69
20241127,113500,413850150,8990,8970,8990,8950,3075
20241127,113400,386308550,8980,8990,8990,8980,58
20241127,113300,385787670,9030,9000,9030,9000,3
20241127,113200,385760640,8990,8980,8990,8980,108
20241127,113100,384790330,9040,8990,9040,8990,8
20241127,113000,384718240,8980,8980,8980,8980,0
20241127,112900,384718240,8980,8980,8980,8980,0
20241127,112800,384718240,8980,8980,8980,8980,2
20241127,112700,384700280,8970,8970,8970,8970,0
20241127,112600,384700280,8970,8970,8970,8970,0
20241127,112500,384700280,8970,8970,8970,8970,7
20241127,112400,384637490,8970,8980,8980,8970,20
20241127,112300,384458080,8970,8960,8970,8960,66
20241127,112200,383866080,9010,9010,9010,9010,0
20241127,112100,383866080,9010,9010,9010,9010,0
20241127,112000,383866080,9010,8960,9010,8960,1148
20241127,111900,373571860,8950,8950,8950,8950,0
20241127,111800,373571860,8950,8950,8950,8950,0
20241127,111700,373571860,8950,8950,8950,8950,2
20241127,111600,373553960,8950,8960,8960,8950,736
20241127,111500,366961550,8960,8960,8960,8960,5
20241127,111400,366916750,8960,8960,8960,8960,2
20241127,111300,366898830,8960,8960,8960,8960,3
20241127,111200,366871950,8970,8970,8970,8970,2
20241127,111100,366854010,8970,8970,8970,8970,0
20241127,111000,366854010,8970,8950,8970,8950,110
20241127,110900,365869330,8950,8950,8950,8950,15
20241127,110800,365735080,8950,8950,8950,8950,3
20241127,110700,365708230,8960,8960,8960,8960,0
20241127,110600,365708230,8960,8960,8960,8950,13
20241127,110500,365591850,8950,8940,8950,8940,5
20241127,110400,365547110,8940,8940,8940,8940,3
20241127,110300,365520290,8940,8940,8940,8940,57
20241127,110200,365010710,8930,8940,8940,8930,350
20241127,110100,361883070,8940,8940,8940,8940,15
20241127,110000,361748970,8940,8940,8940,8940,0
20241127,105900,361748970,8940,8940,8940,8940,183
20241127,105800,360112950,8950,8950,8950,8950,220
20241127,105700,358143950,8960,8960,8960,8950,201
20241127,105600,356344680,8960,8960,8960,8960,2
20241127,105500,356326760,8970,8970,8970,8970,0
20241127,105400,356326760,8970,8980,8980,8970,1255
20241127,105300,345063940,8990,8990,8990,8990,6
20241127,105200,345010000,8990,8990,8990,8990,0
20241127,105100,345010000,8990,8990,8990,8990,0
20241127,105000,345010000,8990,8990,8990,8990,30
20241127,104900,344740300,9000,9020,9020,9000,1085
20241127,104800,334965840,9020,9030,9040,9010,457
20241127,104700,330843710,9010,9020,9060,9010,619
20241127,104600,325260380,9010,9010,9010,9010,0
20241127,104500,325260380,9010,9010,9010,9010,5
20241127,104400,325215330,8980,8980,8980,8980,0
20241127,104300,325215330,8980,8990,8990,8980,20
20241127,104200,325035660,9010,8990,9010,8990,152
20241127,104100,323668710,8990,8990,8990,8990,249
20241127,104000,321430200,8990,9010,9010,8990,581
20241127,103900,316201040,9020,9020,9020,9020,1
20241127,103800,316192020,9000,9010,9010,9000,30
20241127,103700,315921800,9020,9010,9020,9010,16
20241127,103600,315777630,9040,9040,9040,9040,0
20241127,103500,315777630,9040,9020,9050,9020,102
20241127,103400,314857070,9030,9030,9030,9030,0
20241127,103300,314857070,9030,9030,9030,9030,0
20241127,103200,314857070,9030,9030,9030,9030,0
20241127,103100,314857070,9030,9030,9030,9020,24
20241127,103000,314640480,9020,9020,9040,9020,55
20241127,102900,314144250,9050,9000,9050,9000,142
20241127,102800,312864010,8990,8990,8990,8990,277
20241127,102700,310373780,8990,8980,8990,8980,102
20241127,102600,309457010,8970,8970,8970,8970,0
20241127,102500,309457010,8970,8970,8970,8970,0
20241127,102400,309457010,8970,8970,8970,8970,2
20241127,102300,309439070,8980,8980,8980,8980,3
20241127,102200,309412130,8970,8980,8980,8970,21
20241127,102100,309223560,8980,8980,8980,8980,0
20241127,102000,309223560,8980,8980,8980,8980,80
20241127,101900,308505160,8980,8980,8980,8980,10
20241127,101800,308415360,8990,8990,8990,8990,0
20241127,101700,308415360,8990,8990,8990,8990,42
20241127,101600,308037780,8990,9010,9010,8990,18
20241127,101500,307875720,8990,9020,9020,8990,267
20241127,101400,305471570,9020,9020,9020,9020,0
20241127,101300,305471570,9020,9020,9020,9020,4
20241127,101200,305435490,9020,9020,9020,9020,105
20241127,101100,304488390,9010,8980,9010,8980,939
20241127,101000,296047150,8960,8990,8990,8960,1206
20241127,100900,285234080,8990,9030,9030,8990,1425
20241127,100800,272394700,9050,9050,9050,9050,0
20241127,100700,272394700,9050,9050,9050,9050,2
20241127,100600,272376600,9040,9030,9050,9030,523
20241127,100500,267653770,9040,9040,9040,9040,0
20241127,100400,267653770,9040,9040,9040,9040,0
20241127,100300,267653770,9040,9030,9040,9030,9
20241127,100200,267572440,9040,9030,9040,9030,17
20241127,100100,267418850,9040,9040,9040,9040,0
20241127,100000,267418850,9040,9030,9040,9030,202
20241127,095900,265592780,9040,9040,9040,9030,49
20241127,095800,265150020,9040,9020,9040,9020,83
20241127,095700,264400840,9020,9000,9020,9000,701
20241127,095600,258091600,9000,8990,9000,8990,12
20241127,095500,257983660,9000,9000,9000,8990,46
20241127,095400,257569850,8990,8980,9000,8980,416
20241127,095300,253827520,8970,8970,8970,8970,0
20241127,095200,253827520,8970,8970,8970,8970,0
20241127,095100,253827520,8970,8980,8980,8970,22
20241127,095000,253629980,8980,8980,8980,8970,26
20241127,094900,253396600,8970,8980,8980,8970,37
20241127,094800,253064500,8970,8970,8980,8960,329
20241127,094700,250113110,8970,8990,9000,8970,40
20241127,094600,249753750,9000,9000,9000,8980,48
20241127,094500,249321970,8990,8990,9000,8970,44
20241127,094400,248926220,9000,8990,9000,8970,47
20241127,094300,248503750,8980,8960,9000,8940,197
20241127,094200,246740350,8940,8970,8970,8940,113
20241127,094100,245729230,8970,8950,8970,8950,4
20241127,094000,245693400,8980,8980,8980,8980,0
20241127,093900,245693400,8980,8950,9000,8950,486
20241127,093800,241342810,8950,8940,9000,8940,770
20241127,093700,234448380,8930,8910,8950,8910,171
20241127,093600,232923160,8910,8910,8920,8910,465
20241127,093500,228779990,8910,8900,8930,8900,1168
20241127,093400,218384180,8900,8960,8980,8890,6140
20241127,093300,163688330,8940,8940,8940,8940,64
20241127,093200,163116170,8940,8940,8940,8940,0
20241127,093100,163116170,8940,8950,8950,8940,2
20241127,093000,163098280,8960,8930,8960,8930,255
20241127,092900,160819320,8930,8930,8930,8930,305
20241127,092800,158095670,8940,8940,8940,8930,358
20241127,092700,154895170,8940,8930,8940,8920,396
20241127,092600,151358500,8930,8960,8960,8920,2226
20241127,092500,131459710,8960,8950,8960,8950,60
20241127,092400,130922330,8960,8960,8960,8950,1748
20241127,092300,115263530,8970,8970,8970,8970,89
20241127,092200,114465200,8960,8980,9000,8960,117
20241127,092100,113415730,8990,9000,9010,8960,2446
20241127,092000,91465740,9000,9000,9000,9000,5
20241127,091900,91420740,8990,9010,9010,8990,30
20241127,091800,91150610,9010,9010,9020,8990,366
20241127,091700,87859230,9010,9010,9020,8990,1349
20241127,091600,75729620,9010,9010,9010,9010,2
20241127,091500,75711600,9020,9020,9020,9020,3
20241127,091400,75684540,8990,8990,8990,8990,1
20241127,091300,75675550,8990,9000,9000,8980,1324
20241127,091200,63776480,9000,8990,9010,8990,207
20241127,091100,61912990,8990,8990,8990,8990,0
20241127,091000,61912990,8990,9040,9080,8990,2552
20241127,090900,38931570,9030,9040,9040,9020,779
20241127,090800,31899630,9040,9040,9040,9040,600
20241127,090700,26475630,9040,9060,9060,9040,1154
20241127,090600,16035270,9080,9070,9080,9050,1042
20241127,090500,6596110,9080,9060,9080,9060,2
20241127,090400,6577970,9070,9060,9070,9060,176
20241127,090300,4981670,9070,9070,9070,9070,0
20241127,090200,4981670,9070,9070,9070,9070,55
20241127,090100,4482820,9080,9100,9100,9080,196
20241127,090000,2699600,9100,9170,9170,9100,295