KissMeData/308430/min/candle-20241127.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241127,212100,3815547560,10970,10970,10970,10970,6504
20241127,212000,3815547560,10970,10970,10970,10970,0
20241127,211900,3815547560,10970,10970,10970,10970,0
20241127,211800,3815547560,10970,10970,10970,10970,0
20241127,211700,3815547560,10970,10970,10970,10970,0
20241127,211600,3815547560,10970,10970,10970,10970,0
20241127,211500,3815547560,10970,10970,10970,10970,0
20241127,211400,3815547560,10970,10970,10970,10970,0
20241127,211300,3815547560,10970,10970,10970,10970,0
20241127,211200,3815547560,10970,10970,10970,10970,0
20241127,211100,3815547560,10970,10970,10970,10970,0
20241127,211000,3815547560,10970,10970,10970,10970,0
20241127,210900,3815547560,10970,10970,10970,10970,0
20241127,210800,3815547560,10970,10970,10970,10970,0
20241127,210700,3815547560,10970,10970,10970,10970,0
20241127,210600,3815547560,10970,10970,10970,10970,0
20241127,210500,3815547560,10970,10970,10970,10970,0
20241127,210400,3815547560,10970,10970,10970,10970,0
20241127,210300,3815547560,10970,10970,10970,10970,0
20241127,210200,3815547560,10970,10970,10970,10970,0
20241127,210100,3815547560,10970,10970,10970,10970,0
20241127,210000,3815547560,10970,10970,10970,10970,0
20241127,205900,3815547560,10970,10970,10970,10970,0
20241127,205800,3815547560,10970,10970,10970,10970,0
20241127,205700,3815547560,10970,10970,10970,10970,0
20241127,205600,3815547560,10970,10970,10970,10970,0
20241127,205500,3815547560,10970,10970,10970,10970,0
20241127,205400,3815547560,10970,10970,10970,10970,0
20241127,205300,3815547560,10970,10970,10970,10970,0
20241127,205200,3815547560,10970,10970,10970,10970,0
20241127,205100,3815547560,10970,10970,10970,10970,6504
20241127,205000,3815547560,10970,10970,10970,10970,0
20241127,204900,3815547560,10970,10970,10970,10970,0
20241127,204800,3815547560,10970,10970,10970,10970,0
20241127,204700,3815547560,10970,10970,10970,10970,0
20241127,204600,3815547560,10970,10970,10970,10970,0
20241127,204500,3815547560,10970,10970,10970,10970,0
20241127,204400,3815547560,10970,10970,10970,10970,0
20241127,204300,3815547560,10970,10970,10970,10970,0
20241127,204200,3815547560,10970,10970,10970,10970,0
20241127,204100,3815547560,10970,10970,10970,10970,0
20241127,204000,3815547560,10970,10970,10970,10970,0
20241127,203900,3815547560,10970,10970,10970,10970,0
20241127,203800,3815547560,10970,10970,10970,10970,0
20241127,203700,3815547560,10970,10970,10970,10970,0
20241127,203600,3815547560,10970,10970,10970,10970,0
20241127,203500,3815547560,10970,10970,10970,10970,0
20241127,203400,3815547560,10970,10970,10970,10970,0
20241127,203300,3815547560,10970,10970,10970,10970,0
20241127,203200,3815547560,10970,10970,10970,10970,0
20241127,203100,3815547560,10970,10970,10970,10970,0
20241127,203000,3815547560,10970,10970,10970,10970,0
20241127,202900,3815547560,10970,10970,10970,10970,0
20241127,202800,3815547560,10970,10970,10970,10970,0
20241127,202700,3815547560,10970,10970,10970,10970,0
20241127,202600,3815547560,10970,10970,10970,10970,0
20241127,202500,3815547560,10970,10970,10970,10970,0
20241127,202400,3815547560,10970,10970,10970,10970,0
20241127,202300,3815547560,10970,10970,10970,10970,0
20241127,202200,3815547560,10970,10970,10970,10970,0
20241127,202100,3815547560,10970,10970,10970,10970,6504
20241127,202000,3815547560,10970,10970,10970,10970,0
20241127,201900,3815547560,10970,10970,10970,10970,0
20241127,201800,3815547560,10970,10970,10970,10970,0
20241127,201700,3815547560,10970,10970,10970,10970,0
20241127,201600,3815547560,10970,10970,10970,10970,0
20241127,201500,3815547560,10970,10970,10970,10970,0
20241127,201400,3815547560,10970,10970,10970,10970,0
20241127,201300,3815547560,10970,10970,10970,10970,0
20241127,201200,3815547560,10970,10970,10970,10970,0
20241127,201100,3815547560,10970,10970,10970,10970,0
20241127,201000,3815547560,10970,10970,10970,10970,0
20241127,200900,3815547560,10970,10970,10970,10970,0
20241127,200800,3815547560,10970,10970,10970,10970,0
20241127,200700,3815547560,10970,10970,10970,10970,0
20241127,200600,3815547560,10970,10970,10970,10970,0
20241127,200500,3815547560,10970,10970,10970,10970,0
20241127,200400,3815547560,10970,10970,10970,10970,0
20241127,200300,3815547560,10970,10970,10970,10970,0
20241127,200200,3815547560,10970,10970,10970,10970,0
20241127,200100,3815547560,10970,10970,10970,10970,0
20241127,200000,3815547560,10970,10970,10970,10970,0
20241127,195900,3815547560,10970,10970,10970,10970,0
20241127,195800,3815547560,10970,10970,10970,10970,0
20241127,195700,3815547560,10970,10970,10970,10970,0
20241127,195600,3815547560,10970,10970,10970,10970,0
20241127,195500,3815547560,10970,10970,10970,10970,0
20241127,195400,3815547560,10970,10970,10970,10970,0
20241127,195300,3815547560,10970,10970,10970,10970,0
20241127,195200,3815547560,10970,10970,10970,10970,0
20241127,195100,3815547560,10970,10970,10970,10970,6504
20241127,195000,3815547560,10970,10970,10970,10970,0
20241127,194900,3815547560,10970,10970,10970,10970,0
20241127,194800,3815547560,10970,10970,10970,10970,0
20241127,194700,3815547560,10970,10970,10970,10970,0
20241127,194600,3815547560,10970,10970,10970,10970,0
20241127,194500,3815547560,10970,10970,10970,10970,0
20241127,194400,3815547560,10970,10970,10970,10970,0
20241127,194300,3815547560,10970,10970,10970,10970,0
20241127,194200,3815547560,10970,10970,10970,10970,0
20241127,194100,3815547560,10970,10970,10970,10970,0
20241127,194000,3815547560,10970,10970,10970,10970,0
20241127,193900,3815547560,10970,10970,10970,10970,0
20241127,193800,3815547560,10970,10970,10970,10970,0
20241127,193700,3815547560,10970,10970,10970,10970,0
20241127,193600,3815547560,10970,10970,10970,10970,0
20241127,193500,3815547560,10970,10970,10970,10970,0
20241127,193400,3815547560,10970,10970,10970,10970,0
20241127,193300,3815547560,10970,10970,10970,10970,0
20241127,193200,3815547560,10970,10970,10970,10970,0
20241127,193100,3815547560,10970,10970,10970,10970,0
20241127,193000,3815547560,10970,10970,10970,10970,0
20241127,192900,3815547560,10970,10970,10970,10970,0
20241127,192800,3815547560,10970,10970,10970,10970,0
20241127,192700,3815547560,10970,10970,10970,10970,0
20241127,192600,3815547560,10970,10970,10970,10970,0
20241127,192500,3815547560,10970,10970,10970,10970,0
20241127,192400,3815547560,10970,10970,10970,10970,0
20241127,192300,3815547560,10970,10970,10970,10970,0
20241127,192200,3815547560,10970,10970,10970,10970,0
20241127,192100,3815547560,10970,10970,10970,10970,6504
20241127,192000,3815547560,10970,10970,10970,10970,0
20241127,191900,3815547560,10970,10970,10970,10970,0
20241127,191800,3815547560,10970,10970,10970,10970,0
20241127,191700,3815547560,10970,10970,10970,10970,0
20241127,191600,3815547560,10970,10970,10970,10970,0
20241127,191500,3815547560,10970,10970,10970,10970,0
20241127,191400,3815547560,10970,10970,10970,10970,0
20241127,191300,3815547560,10970,10970,10970,10970,0
20241127,191200,3815547560,10970,10970,10970,10970,0
20241127,191100,3815547560,10970,10970,10970,10970,0
20241127,191000,3815547560,10970,10970,10970,10970,0
20241127,190900,3815547560,10970,10970,10970,10970,0
20241127,190800,3815547560,10970,10970,10970,10970,0
20241127,190700,3815547560,10970,10970,10970,10970,0
20241127,190600,3815547560,10970,10970,10970,10970,0
20241127,190500,3815547560,10970,10970,10970,10970,0
20241127,190400,3815547560,10970,10970,10970,10970,0
20241127,190300,3815547560,10970,10970,10970,10970,0
20241127,190200,3815547560,10970,10970,10970,10970,0
20241127,190100,3815547560,10970,10970,10970,10970,0
20241127,190000,3815547560,10970,10970,10970,10970,0
20241127,185900,3815547560,10970,10970,10970,10970,0
20241127,185800,3815547560,10970,10970,10970,10970,0
20241127,185700,3815547560,10970,10970,10970,10970,0
20241127,185600,3815547560,10970,10970,10970,10970,0
20241127,185500,3815547560,10970,10970,10970,10970,0
20241127,185400,3815547560,10970,10970,10970,10970,0
20241127,185300,3815547560,10970,10970,10970,10970,0
20241127,185200,3815547560,10970,10970,10970,10970,0
20241127,185100,3815547560,10970,10970,10970,10970,6504
20241127,185000,3815547560,10970,10970,10970,10970,0
20241127,184900,3815547560,10970,10970,10970,10970,0
20241127,184800,3815547560,10970,10970,10970,10970,0
20241127,184700,3815547560,10970,10970,10970,10970,0
20241127,184600,3815547560,10970,10970,10970,10970,0
20241127,184500,3815547560,10970,10970,10970,10970,0
20241127,184400,3815547560,10970,10970,10970,10970,0
20241127,184300,3815547560,10970,10970,10970,10970,0
20241127,184200,3815547560,10970,10970,10970,10970,0
20241127,184100,3815547560,10970,10970,10970,10970,0
20241127,184000,3815547560,10970,10970,10970,10970,0
20241127,183900,3815547560,10970,10970,10970,10970,0
20241127,183800,3815547560,10970,10970,10970,10970,0
20241127,183700,3815547560,10970,10970,10970,10970,0
20241127,183600,3815547560,10970,10970,10970,10970,0
20241127,183500,3815547560,10970,10970,10970,10970,0
20241127,183400,3815547560,10970,10970,10970,10970,0
20241127,183300,3815547560,10970,10970,10970,10970,0
20241127,183200,3815547560,10970,10970,10970,10970,0
20241127,183100,3815547560,10970,10970,10970,10970,0
20241127,183000,3815547560,10970,10970,10970,10970,0
20241127,182900,3815547560,10970,10970,10970,10970,0
20241127,182800,3815547560,10970,10970,10970,10970,0
20241127,182700,3815547560,10970,10970,10970,10970,0
20241127,182600,3815547560,10970,10970,10970,10970,0
20241127,182500,3815547560,10970,10970,10970,10970,0
20241127,182400,3815547560,10970,10970,10970,10970,0
20241127,182300,3815547560,10970,10970,10970,10970,0
20241127,182200,3815547560,10970,10970,10970,10970,0
20241127,182100,3815547560,10970,10970,10970,10970,6504
20241127,182000,3815547560,10970,10970,10970,10970,0
20241127,181900,3815547560,10970,10970,10970,10970,0
20241127,181800,3815547560,10970,10970,10970,10970,0
20241127,181700,3815547560,10970,10970,10970,10970,0
20241127,181600,3815547560,10970,10970,10970,10970,0
20241127,181500,3815547560,10970,10970,10970,10970,0
20241127,181400,3815547560,10970,10970,10970,10970,0
20241127,181300,3815547560,10970,10970,10970,10970,0
20241127,181200,3815547560,10970,10970,10970,10970,0
20241127,181100,3815547560,10970,10970,10970,10970,0
20241127,181000,3815547560,10970,10970,10970,10970,0
20241127,180900,3815547560,10970,10970,10970,10970,0
20241127,180800,3815547560,10970,10970,10970,10970,0
20241127,180700,3815547560,10970,10970,10970,10970,0
20241127,180600,3815547560,10970,10970,10970,10970,0
20241127,180500,3815547560,10970,10970,10970,10970,0
20241127,180400,3815547560,10970,10970,10970,10970,0
20241127,180300,3815547560,10970,10970,10970,10970,0
20241127,180200,3815547560,10970,10970,10970,10970,0
20241127,180100,3815547560,10970,10970,10970,10970,0
20241127,180000,3815547560,10970,10970,10970,10970,0
20241127,175900,3815547560,10970,10970,10970,10970,0
20241127,175800,3815547560,10970,10970,10970,10970,0
20241127,175700,3815547560,10970,10970,10970,10970,0
20241127,175600,3815547560,10970,10970,10970,10970,0
20241127,175500,3815547560,10970,10970,10970,10970,0
20241127,175400,3815547560,10970,10970,10970,10970,0
20241127,175300,3815547560,10970,10970,10970,10970,0
20241127,175200,3815547560,10970,10970,10970,10970,0
20241127,175100,3815547560,10970,10970,10970,10970,6504
20241127,175000,3815547560,10970,10970,10970,10970,0
20241127,174900,3815547560,10970,10970,10970,10970,0
20241127,174800,3815547560,10970,10970,10970,10970,0
20241127,174700,3815547560,10970,10970,10970,10970,0
20241127,174600,3815547560,10970,10970,10970,10970,0
20241127,174500,3815547560,10970,10970,10970,10970,0
20241127,174400,3815547560,10970,10970,10970,10970,0
20241127,174300,3815547560,10970,10970,10970,10970,0
20241127,174200,3815547560,10970,10970,10970,10970,0
20241127,174100,3815547560,10970,10970,10970,10970,0
20241127,174000,3815547560,10970,10970,10970,10970,0
20241127,173900,3815547560,10970,10970,10970,10970,0
20241127,173800,3815547560,10970,10970,10970,10970,0
20241127,173700,3815547560,10970,10970,10970,10970,0
20241127,173600,3815547560,10970,10970,10970,10970,0
20241127,173500,3815547560,10970,10970,10970,10970,0
20241127,173400,3815547560,10970,10970,10970,10970,0
20241127,173300,3815547560,10970,10970,10970,10970,0
20241127,173200,3815547560,10970,10970,10970,10970,0
20241127,173100,3815547560,10970,10970,10970,10970,0
20241127,173000,3815547560,10970,10970,10970,10970,0
20241127,172900,3815547560,10970,10970,10970,10970,0
20241127,172800,3815547560,10970,10970,10970,10970,0
20241127,172700,3815547560,10970,10970,10970,10970,0
20241127,172600,3815547560,10970,10970,10970,10970,0
20241127,172500,3815547560,10970,10970,10970,10970,0
20241127,172400,3815547560,10970,10970,10970,10970,0
20241127,172300,3815547560,10970,10970,10970,10970,0
20241127,172200,3815547560,10970,10970,10970,10970,0
20241127,172100,3815547560,10970,10970,10970,10970,6504
20241127,172000,3815547560,10970,10970,10970,10970,0
20241127,171900,3815547560,10970,10970,10970,10970,0
20241127,171800,3815547560,10970,10970,10970,10970,0
20241127,171700,3815547560,10970,10970,10970,10970,0
20241127,171600,3815547560,10970,10970,10970,10970,0
20241127,171500,3815547560,10970,10970,10970,10970,0
20241127,171400,3815547560,10970,10970,10970,10970,0
20241127,171300,3815547560,10970,10970,10970,10970,0
20241127,171200,3815547560,10970,10970,10970,10970,0
20241127,171100,3815547560,10970,10970,10970,10970,0
20241127,171000,3815547560,10970,10970,10970,10970,0
20241127,170900,3815547560,10970,10970,10970,10970,0
20241127,170800,3815547560,10970,10970,10970,10970,0
20241127,170700,3815547560,10970,10970,10970,10970,0
20241127,170600,3815547560,10970,10970,10970,10970,0
20241127,170500,3815547560,10970,10970,10970,10970,0
20241127,170400,3815547560,10970,10970,10970,10970,0
20241127,170300,3815547560,10970,10970,10970,10970,0
20241127,170200,3815547560,10970,10970,10970,10970,0
20241127,170100,3815547560,10970,10970,10970,10970,0
20241127,170000,3815547560,10970,10970,10970,10970,0
20241127,165900,3815547560,10970,10970,10970,10970,0
20241127,165800,3815547560,10970,10970,10970,10970,0
20241127,165700,3815547560,10970,10970,10970,10970,0
20241127,165600,3815547560,10970,10970,10970,10970,0
20241127,165500,3815547560,10970,10970,10970,10970,0
20241127,165400,3815547560,10970,10970,10970,10970,0
20241127,165300,3815547560,10970,10970,10970,10970,0
20241127,165200,3815547560,10970,10970,10970,10970,0
20241127,165100,3815547560,10970,10970,10970,10970,6504
20241127,165000,3815547560,10970,10970,10970,10970,0
20241127,164900,3815547560,10970,10970,10970,10970,0
20241127,164800,3815547560,10970,10970,10970,10970,0
20241127,164700,3815547560,10970,10970,10970,10970,0
20241127,164600,3815547560,10970,10970,10970,10970,0
20241127,164500,3815547560,10970,10970,10970,10970,0
20241127,164400,3815547560,10970,10970,10970,10970,0
20241127,164300,3815547560,10970,10970,10970,10970,0
20241127,164200,3815547560,10970,10970,10970,10970,0
20241127,164100,3815547560,10970,10970,10970,10970,0
20241127,164000,3815547560,10970,10970,10970,10970,0
20241127,163900,3815547560,10970,10970,10970,10970,0
20241127,163800,3815547560,10970,10970,10970,10970,0
20241127,163700,3815547560,10970,10970,10970,10970,0
20241127,163600,3815547560,10970,10970,10970,10970,0
20241127,163500,3815547560,10970,10970,10970,10970,0
20241127,163400,3815547560,10970,10970,10970,10970,0
20241127,163300,3815547560,10970,10970,10970,10970,0
20241127,163200,3815547560,10970,10970,10970,10970,0
20241127,163100,3815547560,10970,10970,10970,10970,0
20241127,163000,3815547560,10970,10970,10970,10970,0
20241127,162900,3815547560,10970,10970,10970,10970,0
20241127,162800,3815547560,10970,10970,10970,10970,0
20241127,162700,3815547560,10970,10970,10970,10970,0
20241127,162600,3815547560,10970,10970,10970,10970,0
20241127,162500,3815547560,10970,10970,10970,10970,0
20241127,162400,3815547560,10970,10970,10970,10970,0
20241127,162300,3815547560,10970,10970,10970,10970,0
20241127,162200,3815547560,10970,10970,10970,10970,0
20241127,162100,3815547560,10970,10970,10970,10970,6504
20241127,162000,3815547560,10970,10970,10970,10970,0
20241127,161900,3815547560,10970,10970,10970,10970,0
20241127,161800,3815547560,10970,10970,10970,10970,0
20241127,161700,3815547560,10970,10970,10970,10970,0
20241127,161600,3815547560,10970,10970,10970,10970,0
20241127,161500,3815547560,10970,10970,10970,10970,0
20241127,161400,3815547560,10970,10970,10970,10970,0
20241127,161300,3815547560,10970,10970,10970,10970,0
20241127,161200,3815547560,10970,10970,10970,10970,0
20241127,161100,3815547560,10970,10970,10970,10970,0
20241127,161000,3815547560,10970,10970,10970,10970,0
20241127,160900,3815547560,10970,10970,10970,10970,0
20241127,160800,3815547560,10970,10970,10970,10970,0
20241127,160700,3815547560,10970,10970,10970,10970,0
20241127,160600,3815547560,10970,10970,10970,10970,0
20241127,160500,3815547560,10970,10970,10970,10970,0
20241127,160400,3815547560,10970,10970,10970,10970,0
20241127,160300,3815547560,10970,10970,10970,10970,0
20241127,160200,3815547560,10970,10970,10970,10970,0
20241127,160100,3815547560,10970,10970,10970,10970,0
20241127,160000,3815547560,10970,10970,10970,10970,0
20241127,155900,3815547560,10970,10970,10970,10970,0
20241127,155800,3815547560,10970,10970,10970,10970,0
20241127,155700,3815547560,10970,10970,10970,10970,0
20241127,155600,3815547560,10970,10970,10970,10970,0
20241127,155500,3815547560,10970,10970,10970,10970,0
20241127,155400,3815547560,10970,10970,10970,10970,0
20241127,155300,3815547560,10970,10970,10970,10970,0
20241127,155200,3815547560,10970,10970,10970,10970,0
20241127,155100,3815547560,10970,10970,10970,10970,6504
20241127,155000,3815547560,10970,10970,10970,10970,0
20241127,154900,3815547560,10970,10970,10970,10970,0
20241127,154800,3815547560,10970,10970,10970,10970,0
20241127,154700,3815547560,10970,10970,10970,10970,0
20241127,154600,3815547560,10970,10970,10970,10970,0
20241127,154500,3815547560,10970,10970,10970,10970,0
20241127,154400,3815547560,10970,10970,10970,10970,0
20241127,154300,3815547560,10970,10970,10970,10970,0
20241127,154200,3815547560,10970,10970,10970,10970,0
20241127,154100,3815547560,10970,10970,10970,10970,0
20241127,154000,3815547560,10970,10970,10970,10970,0
20241127,153900,3815547560,10970,10970,10970,10970,0
20241127,153800,3815547560,10970,10970,10970,10970,0
20241127,153700,3815547560,10970,10970,10970,10970,0
20241127,153600,3815547560,10970,10970,10970,10970,0
20241127,153500,3815547560,10970,10970,10970,10970,0
20241127,153400,3815547560,10970,10970,10970,10970,0
20241127,153300,3815547560,10970,10970,10970,10970,0
20241127,153200,3815547560,10970,10970,10970,10970,0
20241127,153100,3815547560,10970,10970,10970,10970,0
20241127,153000,3815547560,10970,10970,10970,10970,6504
20241127,152900,3744198680,10940,10940,10940,10940,0
20241127,152800,3744198680,10940,10940,10940,10940,0
20241127,152700,3744198680,10940,10940,10940,10940,0
20241127,152600,3744198680,10940,10940,10940,10940,0
20241127,152500,3744198680,10940,10940,10940,10940,0
20241127,152400,3744198680,10940,10940,10940,10940,0
20241127,152300,3744198680,10940,10940,10940,10940,0
20241127,152200,3744198680,10940,10940,10940,10940,0
20241127,152100,3744198680,10940,10940,10940,10940,0
20241127,152000,3744198680,10940,10940,10940,10940,0
20241127,151900,3744198680,10940,10920,10940,10920,163
20241127,151800,3742416160,10920,10930,10930,10900,758
20241127,151700,3734143620,10930,10930,10950,10930,2164
20241127,151600,3710465800,10920,10900,10920,10900,910
20241127,151500,3700541290,10910,10940,10940,10910,408
20241127,151400,3696082990,10940,10980,10980,10940,1414
20241127,151300,3680580530,10990,10950,10990,10940,1189
20241127,151200,3667561570,10950,11020,11020,10950,3718
20241127,151100,3626753210,11040,10990,11050,10990,1337
20241127,151000,3612050740,10990,10980,10990,10980,475
20241127,150900,3606835230,10960,10960,10960,10960,26
20241127,150800,3606550270,10950,10970,11000,10950,819
20241127,150700,3597552710,10940,11050,11050,10940,778
20241127,150600,3589001660,11000,11050,11050,11000,971
20241127,150500,3578294710,11030,11030,11070,11000,853
20241127,150400,3568889420,11030,10970,11080,10970,5922
20241127,150300,3503616810,10960,10880,10960,10880,7275
20241127,150200,3424150190,10860,10860,10860,10860,9
20241127,150100,3424052450,10850,10890,10900,10840,1978
20241127,150000,3402517720,10900,10830,10900,10830,2291
20241127,145900,3377657720,10820,10820,10830,10820,421
20241127,145800,3373101000,10820,10810,10820,10810,46
20241127,145700,3372603330,10810,10840,10840,10810,512
20241127,145600,3367055230,10840,10820,10840,10820,279
20241127,145500,3364031720,10800,10800,10830,10800,1354
20241127,145400,3349385370,10800,10800,10810,10800,1147
20241127,145300,3336988230,10800,10800,10800,10780,349
20241127,145200,3333219430,10820,10710,10820,10710,1721
20241127,145100,3314716060,10710,10670,10710,10670,247
20241127,145000,3312080310,10680,10690,10690,10680,88
20241127,144900,3311140400,10690,10710,10710,10690,319
20241127,144800,3307727040,10710,10700,10710,10700,130
20241127,144700,3306335520,10700,10700,10700,10700,63
20241127,144600,3305661420,10700,10710,10710,10680,569
20241127,144500,3299579600,10710,10710,10740,10690,300
20241127,144400,3296367130,10710,10710,10710,10710,12
20241127,144300,3296238610,10700,10730,10730,10700,1304
20241127,144200,3282272180,10710,10710,10710,10710,18
20241127,144100,3282079400,10680,10700,10710,10680,380
20241127,144000,3278010450,10700,10690,10700,10690,120
20241127,143900,3276727640,10660,10650,10700,10650,599
20241127,143800,3270333410,10650,10640,10650,10640,159
20241127,143700,3268640550,10650,10650,10650,10650,243
20241127,143600,3266052600,10650,10660,10660,10650,313
20241127,143500,3262716130,10660,10700,10700,10660,375
20241127,143400,3258706340,10700,10650,10700,10650,92
20241127,143300,3257725280,10650,10640,10660,10640,50
20241127,143200,3257193130,10650,10650,10650,10620,323
20241127,143100,3253759250,10660,10660,10660,10660,100
20241127,143000,3252693250,10680,10630,10680,10630,51
20241127,142900,3252151070,10620,10580,10700,10570,545
20241127,142800,3246369760,10580,10570,10580,10570,209
20241127,142700,3244160370,10560,10560,10600,10560,218
20241127,142600,3241857330,10600,10570,10600,10550,150
20241127,142500,3240273200,10570,10570,10600,10560,330
20241127,142400,3236783170,10570,10560,10600,10560,538
20241127,142300,3231097930,10560,10590,10590,10560,1105
20241127,142200,3219407590,10590,10610,10610,10590,527
20241127,142100,3213821740,10610,10620,10620,10610,276
20241127,142000,3210892700,10620,10630,10630,10620,143
20241127,141900,3209373430,10630,10600,10640,10600,372
20241127,141800,3205418400,10600,10650,10650,10600,3359
20241127,141700,3169781590,10650,10650,10680,10650,155
20241127,141600,3168130480,10680,10680,10680,10650,980
20241127,141500,3157692580,10680,10710,10710,10650,1274
20241127,141400,3144095270,10770,10710,10770,10690,1014
20241127,141300,3133242600,10710,10760,10760,10710,3445
20241127,141200,3096286310,10760,10770,10770,10760,413
20241127,141100,3091842170,10770,10760,10770,10760,361
20241127,141000,3087956550,10760,10770,10770,10760,283
20241127,140900,3084910600,10770,10780,10780,10770,226
20241127,140800,3082476520,10780,10780,10780,10780,158
20241127,140700,3080773280,10780,10780,10780,10780,309
20241127,140600,3077442260,10780,10790,10790,10780,456
20241127,140500,3072525360,10790,10790,10800,10790,299
20241127,140400,3069298850,10790,10800,10800,10790,181
20241127,140300,3067345810,10800,10800,10800,10790,85
20241127,140200,3066428590,10800,10800,10800,10800,128
20241127,140100,3065046190,10800,10790,10820,10790,276
20241127,140000,3062066360,10790,10790,10790,10790,50
20241127,135900,3061526860,10790,10800,10800,10790,284
20241127,135800,3058461210,10800,10800,10830,10800,142
20241127,135700,3056927580,10800,10790,10830,10770,364
20241127,135600,3052998770,10790,10760,10790,10760,326
20241127,135500,3049488260,10770,10770,10770,10760,62
20241127,135400,3048820930,10750,10770,10790,10750,450
20241127,135300,3043979890,10770,10750,10770,10750,444
20241127,135200,3039206830,10750,10770,10770,10740,1192
20241127,135100,3026387550,10780,10770,10780,10770,141
20241127,135000,3024867960,10770,10770,10770,10760,113
20241127,134900,3023651710,10770,10770,10770,10760,441
20241127,134800,3018904210,10770,10770,10800,10750,176
20241127,134700,3017010530,10760,10800,10800,10760,1034
20241127,134600,3005868530,10800,10800,10810,10800,792
20241127,134500,2997314880,10800,10850,10850,10800,2821
20241127,134400,2966809210,10850,10870,10870,10840,1205
20241127,134300,2953727650,10870,10870,10870,10870,417
20241127,134200,2949194860,10870,10870,10870,10860,163
20241127,134100,2947423140,10860,10860,10930,10840,989
20241127,134000,2936695840,10860,10950,10950,10860,1098
20241127,133900,2924738080,10960,10940,10970,10900,3850
20241127,133800,2882603450,10940,10880,10950,10880,1516
20241127,133700,2866062200,10840,10840,10890,10840,1606
20241127,133600,2848594550,10870,10880,10880,10840,470
20241127,133500,2843492040,10880,10850,10880,10850,876
20241127,133400,2833984800,10860,10860,10860,10860,1175
20241127,133300,2821224300,10860,10890,10890,10860,849
20241127,133200,2811986440,10890,10890,10900,10890,403
20241127,133100,2807597740,10880,10900,10900,10880,2345
20241127,133000,2782059200,10890,10900,10900,10890,426
20241127,132900,2777417190,10900,10900,10930,10890,2133
20241127,132800,2754142430,10900,10900,10920,10900,417
20241127,132700,2749595670,10900,10910,10930,10900,1253
20241127,132600,2735926070,10910,10950,10950,10910,1195
20241127,132500,2722870100,10950,10950,10990,10940,564
20241127,132400,2716694450,10950,10980,10980,10950,2180
20241127,132300,2692812300,11000,11000,11010,10990,1419
20241127,132200,2677197030,11040,11030,11040,11000,2262
20241127,132100,2652272680,11020,11010,11080,11000,1097
20241127,132000,2640173240,11000,11100,11120,11000,2752
20241127,131900,2609796730,11100,11120,11120,11020,3905
20241127,131800,2566607700,11140,11120,11170,11100,3572
20241127,131700,2526786530,11130,11160,11190,11070,7789
20241127,131600,2440131170,11170,11230,11300,11150,12814
20241127,131500,2296316180,11190,11060,11230,11000,14196
20241127,131400,2138471690,11060,10960,11060,10950,3794
20241127,131300,2096765800,10960,11020,11030,10940,2151
20241127,131200,2073164580,11020,10950,11020,10950,2726
20241127,131100,2043240990,10940,11090,11090,10940,3703
20241127,131000,2002506540,11090,10900,11140,10740,21828
20241127,130900,1763548130,10920,10880,10920,10850,2519
20241127,130800,1736103340,10870,10810,10870,10810,3150
20241127,130700,1701917750,10800,10800,10800,10800,0
20241127,130600,1701917750,10800,10800,10850,10800,241
20241127,130500,1699314650,10800,10820,10820,10800,314
20241127,130400,1695922210,10860,10860,10860,10840,70
20241127,130300,1695162830,10860,10840,10860,10790,950
20241127,130200,1684856410,10800,10810,10810,10790,3127
20241127,130100,1651088130,10850,10880,10880,10780,2722
20241127,130000,1621563610,10890,10900,10900,10870,1713
20241127,125900,1602915340,10900,10830,10900,10830,4452
20241127,125800,1554512560,10850,10810,10860,10800,2980
20241127,125700,1522204490,10800,10740,10900,10740,14063
20241127,125600,1370157020,10740,10730,10740,10730,501
20241127,125500,1364781280,10730,10700,10730,10700,375
20241127,125400,1360765780,10670,10690,10690,10670,1388
20241127,125300,1345932330,10700,10730,10740,10700,388
20241127,125200,1341774100,10700,10700,10700,10700,2
20241127,125100,1341752700,10730,10730,10730,10730,214
20241127,125000,1339456480,10730,10740,10740,10730,39
20241127,124900,1339037690,10750,10660,10750,10660,2022
20241127,124800,1317404960,10670,10660,10670,10660,2
20241127,124700,1317383630,10600,10620,10670,10600,102
20241127,124600,1316300360,10580,10580,10580,10580,40
20241127,124500,1315877160,10580,10670,10670,10580,1011
20241127,124400,1305179120,10590,10670,10670,10590,1601
20241127,124300,1288201190,10670,10650,10670,10650,218
20241127,124200,1285876890,10610,10620,10620,10610,630
20241127,124100,1279192090,10650,10650,10650,10650,2
20241127,124000,1279170790,10670,10670,10670,10670,0
20241127,123900,1279170790,10670,10670,10670,10670,1
20241127,123800,1279160120,10690,10690,10690,10690,0
20241127,123700,1279160120,10690,10680,10690,10610,756
20241127,123600,1271111040,10690,10690,10690,10690,6
20241127,123500,1271046900,10690,10690,10690,10690,13
20241127,123400,1270907930,10690,10690,10690,10690,109
20241127,123300,1269742720,10700,10700,10700,10700,2
20241127,123200,1269721320,10700,10700,10700,10700,162
20241127,123100,1267987920,10700,10700,10700,10700,149
20241127,123000,1266393620,10710,10720,10720,10710,40
20241127,122900,1265965190,10720,10730,10730,10720,143
20241127,122800,1264431220,10730,10720,10730,10720,263
20241127,122700,1261611820,10710,10700,10710,10700,495
20241127,122600,1256310640,10670,10670,10670,10670,1
20241127,122500,1256299970,10700,10690,10700,10680,994
20241127,122400,1245670060,10680,10680,10680,10640,101
20241127,122300,1244591420,10680,10630,10680,10630,1519
20241127,122200,1228396600,10630,10600,10630,10600,144
20241127,122100,1226868920,10600,10600,10600,10600,0
20241127,122000,1226868920,10600,10610,10610,10600,18
20241127,121900,1226678100,10610,10600,10610,10600,166
20241127,121800,1224917890,10600,10600,10630,10600,274
20241127,121700,1222008810,10630,10630,10630,10630,0
20241127,121600,1222008810,10630,10630,10630,10630,67
20241127,121500,1221296600,10630,10590,10630,10590,176
20241127,121400,1219425960,10590,10620,10620,10590,1494
20241127,121300,1203588560,10630,10620,10630,10620,270
20241127,121200,1200721150,10630,10620,10630,10620,71
20241127,121100,1199966970,10630,10620,10630,10620,104
20241127,121000,1198862410,10620,10610,10620,10610,67
20241127,120900,1198151060,10640,10640,10640,10640,10
20241127,120800,1198044660,10640,10640,10640,10640,0
20241127,120700,1198044660,10640,10640,10640,10640,1
20241127,120600,1198034020,10610,10640,10640,10610,723
20241127,120500,1190357410,10610,10610,10610,10610,2
20241127,120400,1190336190,10610,10610,10610,10610,15
20241127,120300,1190177040,10610,10610,10610,10610,0
20241127,120200,1190177040,10610,10600,10610,10600,246
20241127,120100,1187567570,10600,10600,10600,10600,0
20241127,120000,1187567570,10600,10600,10600,10600,232
20241127,115900,1185108370,10600,10600,10600,10600,363
20241127,115800,1181260570,10600,10640,10640,10600,2534
20241127,115700,1154393060,10610,10620,10620,10610,11
20241127,115600,1154276250,10620,10620,10630,10620,392
20241127,115500,1150113200,10640,10640,10640,10640,0
20241127,115400,1150113200,10640,10640,10640,10640,1
20241127,115300,1150102560,10640,10620,10640,10620,112
20241127,115200,1148912680,10620,10620,10620,10620,37
20241127,115100,1148519740,10620,10650,10650,10610,2252
20241127,115000,1124568340,10660,10660,10660,10660,0
20241127,114900,1124568340,10660,10660,10660,10660,0
20241127,114800,1124568340,10660,10660,10660,10660,225
20241127,114700,1122169840,10660,10650,10660,10650,191
20241127,114600,1120134690,10650,10650,10650,10650,51
20241127,114500,1119591540,10650,10650,10650,10650,224
20241127,114400,1117205940,10660,10670,10670,10660,50
20241127,114300,1116672930,10660,10660,10680,10660,579
20241127,114200,1110497240,10670,10680,10680,10670,402
20241127,114100,1106206240,10690,10690,10690,10690,10
20241127,114000,1106099340,10700,10700,10700,10700,0
20241127,113900,1106099340,10700,10660,10700,10660,98
20241127,113800,1105054580,10660,10670,10670,10660,50
20241127,113700,1104521320,10680,10690,10700,10680,229
20241127,113600,1102072280,10700,10700,10700,10700,2
20241127,113500,1102050880,10700,10700,10700,10700,36
20241127,113400,1101665680,10700,10700,10700,10700,71
20241127,113300,1100905980,10700,10700,10700,10700,0
20241127,113200,1100905980,10700,10700,10700,10700,567
20241127,113100,1094839080,10700,10700,10710,10700,649
20241127,113000,1087894420,10700,10690,10700,10690,213
20241127,112900,1085616420,10690,10680,10690,10680,105
20241127,112800,1084494970,10710,10680,10710,10680,617
20241127,112700,1077890410,10680,10720,10720,10640,309
20241127,112600,1074600900,10650,10740,10740,10650,4953
20241127,112500,1021599050,10740,10720,10740,10720,22
20241127,112400,1021363050,10720,10720,10750,10720,356
20241127,112300,1017546000,10750,10750,10760,10740,562
20241127,112200,1011505150,10750,10770,10770,10750,700
20241127,112100,1003973400,10770,10730,10770,10730,1340
20241127,112000,989570570,10730,10710,10730,10710,842
20241127,111900,980542770,10720,10720,10720,10720,287
20241127,111800,977466130,10700,10710,10720,10700,318
20241127,111700,974061580,10720,10720,10730,10720,297
20241127,111600,970877730,10720,10720,10720,10720,112
20241127,111500,969677090,10720,10710,10720,10700,211
20241127,111400,967417370,10720,10710,10720,10710,207
20241127,111300,965199530,10720,10710,10720,10700,561
20241127,111200,959188060,10710,10670,10710,10670,1504
20241127,111100,943114650,10670,10640,10670,10630,2553
20241127,111000,915910290,10630,10640,10640,10630,21
20241127,110900,915687050,10640,10640,10640,10640,191
20241127,110800,913654810,10640,10640,10640,10640,3
20241127,110700,913622890,10640,10640,10640,10640,50
20241127,110600,913090890,10640,10620,10640,10620,83
20241127,110500,912209370,10620,10650,10650,10620,1577
20241127,110400,895458640,10650,10590,10650,10590,1397
20241127,110300,880610720,10590,10590,10590,10590,3
20241127,110200,880578950,10560,10560,10560,10560,3
20241127,110100,880547270,10560,10560,10560,10560,222
20241127,110000,878202950,10560,10560,10560,10560,50
20241127,105900,877674950,10560,10570,10570,10560,704
20241127,105800,870239680,10570,10600,10600,10570,963
20241127,105700,860054210,10610,10610,10610,10610,10
20241127,105600,859948110,10610,10600,10610,10600,11
20241127,105500,859831500,10600,10600,10600,10600,0
20241127,105400,859831500,10600,10600,10600,10600,118
20241127,105300,858580700,10600,10600,10600,10600,91
20241127,105200,857616100,10570,10580,10590,10570,207
20241127,105100,855427630,10570,10570,10570,10570,0
20241127,105000,855427630,10570,10570,10570,10570,400
20241127,104900,851199630,10570,10580,10580,10570,236
20241127,104800,848702910,10580,10580,10580,10580,30
20241127,104700,848385510,10560,10590,10590,10560,2200
20241127,104600,825139250,10580,10650,10650,10580,838
20241127,104500,816254030,10640,10640,10640,10640,60
20241127,104400,815615630,10640,10640,10640,10640,4
20241127,104300,815573070,10630,10640,10640,10630,300
20241127,104200,812383760,10640,10650,10650,10640,116
20241127,104100,811148520,10640,10660,10670,10640,1658
20241127,104000,793478990,10660,10630,10670,10630,2160
20241127,103900,770478040,10640,10610,10640,10610,867
20241127,103800,761263340,10580,10610,10610,10570,1018
20241127,103700,750479810,10610,10610,10610,10610,65
20241127,103600,749790160,10620,10610,10620,10610,367
20241127,103500,745893730,10590,10620,10620,10590,673
20241127,103400,738758440,10620,10620,10620,10600,146
20241127,103300,737208120,10620,10600,10620,10600,515
20241127,103200,731744000,10600,10630,10630,10600,1603
20241127,103100,714742060,10640,10630,10640,10630,76
20241127,103000,713934170,10630,10630,10630,10630,2
20241127,102900,713912910,10630,10630,10630,10620,1013
20241127,102800,703149820,10630,10660,10660,10630,948
20241127,102700,693060590,10670,10700,10700,10670,1144
20241127,102600,680829050,10700,10700,10700,10680,1180
20241127,102500,668208410,10700,10720,10720,10680,1879
20241127,102400,648109270,10720,10690,10730,10690,1466
20241127,102300,632402600,10690,10690,10710,10680,1133
20241127,102200,620284520,10690,10700,10730,10660,3598
20241127,102100,581866210,10690,10580,10690,10580,3112
20241127,102000,548748590,10590,10560,10600,10550,1372
20241127,101900,534243210,10550,10580,10610,10550,943
20241127,101800,524264180,10580,10530,10580,10500,2343
20241127,101700,499564680,10530,10460,10530,10460,4294
20241127,101600,454465050,10450,10450,10450,10450,850
20241127,101500,445582550,10450,10450,10450,10450,148
20241127,101400,444035950,10440,10430,10440,10430,122
20241127,101300,442763340,10430,10430,10440,10430,446
20241127,101200,438111520,10430,10460,10460,10430,2249
20241127,101100,414654210,10450,10450,10450,10450,70
20241127,101000,413922710,10450,10460,10460,10450,337
20241127,100900,410398580,10460,10460,10480,10460,297
20241127,100800,407289170,10460,10460,10460,10460,105
20241127,100700,406190870,10460,10430,10460,10430,49
20241127,100600,405679770,10430,10460,10460,10430,302
20241127,100500,402529180,10450,10450,10450,10450,108
20241127,100400,401400580,10450,10440,10450,10440,192
20241127,100300,399396020,10430,10430,10430,10430,50
20241127,100200,398874520,10430,10450,10450,10430,3
20241127,100100,398843200,10450,10450,10450,10450,1
20241127,100000,398832750,10400,10400,10450,10400,53
20241127,095900,398281500,10450,10470,10470,10450,584
20241127,095800,392174620,10470,10450,10490,10450,1143
20241127,095700,380217200,10440,10400,10440,10400,2422
20241127,095600,354976230,10400,10390,10400,10390,221
20241127,095500,352679390,10380,10340,10380,10340,347
20241127,095400,349079110,10340,10340,10340,10340,62
20241127,095300,348438030,10330,10340,10340,10330,280
20241127,095200,345545060,10340,10340,10340,10340,101
20241127,095100,344500720,10340,10340,10340,10340,56
20241127,095000,343921680,10330,10330,10330,10330,0
20241127,094900,343921680,10330,10330,10330,10330,0
20241127,094800,343921680,10330,10330,10340,10320,345
20241127,094700,340360700,10330,10350,10390,10330,676
20241127,094600,333371720,10350,10350,10350,10350,2
20241127,094500,333351020,10340,10340,10340,10340,492
20241127,094400,328263740,10400,10360,10400,10340,15
20241127,094300,328108520,10330,10390,10400,10330,1030
20241127,094200,317446640,10370,10370,10370,10370,45
20241127,094100,316979990,10420,10420,10420,10420,0
20241127,094000,316979990,10420,10370,10420,10370,59
20241127,093900,316367850,10330,10370,10370,10320,945
20241127,093800,306607690,10370,10400,10500,10320,5958
20241127,093700,244939530,10400,10400,10400,10400,3
20241127,093600,244908330,10410,10360,10420,10350,892
20241127,093500,235669420,10360,10360,10370,10350,1029
20241127,093400,225012980,10360,10370,10370,10360,919
20241127,093300,215483130,10440,10400,10440,10360,1121
20241127,093200,203853290,10400,10420,10420,10400,94
20241127,093100,202875180,10420,10420,10420,10420,184
20241127,093000,200957900,10420,10410,10420,10410,72
20241127,092900,200208200,10410,10410,10460,10410,295
20241127,092800,197137200,10410,10420,10420,10410,172
20241127,092700,195345540,10420,10440,10440,10420,682
20241127,092600,188237020,10460,10500,10500,10460,10
20241127,092500,188132380,10500,10500,10500,10500,221
20241127,092400,185811880,10500,10450,10500,10450,142
20241127,092300,184325780,10450,10400,10450,10400,159
20241127,092200,182671730,10400,10380,10400,10380,253
20241127,092100,180042880,10380,10400,10400,10360,1566
20241127,092000,163783640,10410,10450,10450,10410,1592
20241127,091900,147188400,10450,10490,10490,10450,1793
20241127,091800,128418090,10490,10520,10520,10490,611
20241127,091700,122001020,10520,10550,10550,10520,254
20241127,091600,119323560,10550,10550,10560,10550,226
20241127,091500,116938460,10550,10550,10550,10540,207
20241127,091400,114754910,10550,10540,10550,10540,90
20241127,091300,113806290,10540,10620,10650,10540,1251
20241127,091200,100547970,10620,10540,10640,10540,1737
20241127,091100,82135750,10550,10510,10550,10510,840
20241127,091000,73288710,10500,10470,10500,10470,523
20241127,090900,67806900,10480,10480,10480,10470,37
20241127,090800,67419270,10480,10500,10510,10470,502
20241127,090700,62143360,10500,10460,10500,10450,717
20241127,090600,54639800,10460,10470,10470,10460,99
20241127,090500,53603730,10460,10470,10470,10460,191
20241127,090400,51605680,10470,10480,10480,10470,1379
20241127,090300,37159600,10480,10470,10480,10460,1817
20241127,090200,18123340,10470,10480,10480,10470,91
20241127,090100,17169760,10490,10530,10530,10490,901
20241127,090000,7706070,10510,10580,10580,10510,729