KissMeData/019490/min/candle-20241127.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241127,190800,1440174275,3190,3190,3190,3190,12039
20241127,190700,1440174275,3190,3190,3190,3190,0
20241127,190600,1440174275,3190,3190,3190,3190,0
20241127,190500,1440174275,3190,3190,3190,3190,0
20241127,190400,1440174275,3190,3190,3190,3190,0
20241127,190300,1440174275,3190,3190,3190,3190,0
20241127,190200,1440174275,3190,3190,3190,3190,0
20241127,190100,1440174275,3190,3190,3190,3190,0
20241127,190000,1440174275,3190,3190,3190,3190,0
20241127,185900,1440174275,3190,3190,3190,3190,0
20241127,185800,1440174275,3190,3190,3190,3190,0
20241127,185700,1440174275,3190,3190,3190,3190,0
20241127,185600,1440174275,3190,3190,3190,3190,0
20241127,185500,1440174275,3190,3190,3190,3190,0
20241127,185400,1440174275,3190,3190,3190,3190,0
20241127,185300,1440174275,3190,3190,3190,3190,0
20241127,185200,1440174275,3190,3190,3190,3190,0
20241127,185100,1440174275,3190,3190,3190,3190,0
20241127,185000,1440174275,3190,3190,3190,3190,0
20241127,184900,1440174275,3190,3190,3190,3190,0
20241127,184800,1440174275,3190,3190,3190,3190,0
20241127,184700,1440174275,3190,3190,3190,3190,0
20241127,184600,1440174275,3190,3190,3190,3190,0
20241127,184500,1440174275,3190,3190,3190,3190,0
20241127,184400,1440174275,3190,3190,3190,3190,0
20241127,184300,1440174275,3190,3190,3190,3190,0
20241127,184200,1440174275,3190,3190,3190,3190,0
20241127,184100,1440174275,3190,3190,3190,3190,0
20241127,184000,1440174275,3190,3190,3190,3190,0
20241127,183900,1440174275,3190,3190,3190,3190,0
20241127,183800,1440174275,3190,3190,3190,3190,12039
20241127,183700,1440174275,3190,3190,3190,3190,0
20241127,183600,1440174275,3190,3190,3190,3190,0
20241127,183500,1440174275,3190,3190,3190,3190,0
20241127,183400,1440174275,3190,3190,3190,3190,0
20241127,183300,1440174275,3190,3190,3190,3190,0
20241127,183200,1440174275,3190,3190,3190,3190,0
20241127,183100,1440174275,3190,3190,3190,3190,0
20241127,183000,1440174275,3190,3190,3190,3190,0
20241127,182900,1440174275,3190,3190,3190,3190,0
20241127,182800,1440174275,3190,3190,3190,3190,0
20241127,182700,1440174275,3190,3190,3190,3190,0
20241127,182600,1440174275,3190,3190,3190,3190,0
20241127,182500,1440174275,3190,3190,3190,3190,0
20241127,182400,1440174275,3190,3190,3190,3190,0
20241127,182300,1440174275,3190,3190,3190,3190,0
20241127,182200,1440174275,3190,3190,3190,3190,0
20241127,182100,1440174275,3190,3190,3190,3190,0
20241127,182000,1440174275,3190,3190,3190,3190,0
20241127,181900,1440174275,3190,3190,3190,3190,0
20241127,181800,1440174275,3190,3190,3190,3190,0
20241127,181700,1440174275,3190,3190,3190,3190,0
20241127,181600,1440174275,3190,3190,3190,3190,0
20241127,181500,1440174275,3190,3190,3190,3190,0
20241127,181400,1440174275,3190,3190,3190,3190,0
20241127,181300,1440174275,3190,3190,3190,3190,0
20241127,181200,1440174275,3190,3190,3190,3190,0
20241127,181100,1440174275,3190,3190,3190,3190,0
20241127,181000,1440174275,3190,3190,3190,3190,0
20241127,180900,1440174275,3190,3190,3190,3190,0
20241127,180800,1440174275,3190,3190,3190,3190,12039
20241127,180700,1440174275,3190,3190,3190,3190,0
20241127,180600,1440174275,3190,3190,3190,3190,0
20241127,180500,1440174275,3190,3190,3190,3190,0
20241127,180400,1440174275,3190,3190,3190,3190,0
20241127,180300,1440174275,3190,3190,3190,3190,0
20241127,180200,1440174275,3190,3190,3190,3190,0
20241127,180100,1440174275,3190,3190,3190,3190,0
20241127,180000,1440174275,3190,3190,3190,3190,0
20241127,175900,1440174275,3190,3190,3190,3190,0
20241127,175800,1440174275,3190,3190,3190,3190,0
20241127,175700,1440174275,3190,3190,3190,3190,0
20241127,175600,1440174275,3190,3190,3190,3190,0
20241127,175500,1440174275,3190,3190,3190,3190,0
20241127,175400,1440174275,3190,3190,3190,3190,0
20241127,175300,1440174275,3190,3190,3190,3190,0
20241127,175200,1440174275,3190,3190,3190,3190,0
20241127,175100,1440174275,3190,3190,3190,3190,0
20241127,175000,1440174275,3190,3190,3190,3190,0
20241127,174900,1440174275,3190,3190,3190,3190,0
20241127,174800,1440174275,3190,3190,3190,3190,0
20241127,174700,1440174275,3190,3190,3190,3190,0
20241127,174600,1440174275,3190,3190,3190,3190,0
20241127,174500,1440174275,3190,3190,3190,3190,0
20241127,174400,1440174275,3190,3190,3190,3190,0
20241127,174300,1440174275,3190,3190,3190,3190,0
20241127,174200,1440174275,3190,3190,3190,3190,0
20241127,174100,1440174275,3190,3190,3190,3190,0
20241127,174000,1440174275,3190,3190,3190,3190,0
20241127,173900,1440174275,3190,3190,3190,3190,0
20241127,173800,1440174275,3190,3190,3190,3190,12039
20241127,173700,1440174275,3190,3190,3190,3190,0
20241127,173600,1440174275,3190,3190,3190,3190,0
20241127,173500,1440174275,3190,3190,3190,3190,0
20241127,173400,1440174275,3190,3190,3190,3190,0
20241127,173300,1440174275,3190,3190,3190,3190,0
20241127,173200,1440174275,3190,3190,3190,3190,0
20241127,173100,1440174275,3190,3190,3190,3190,0
20241127,173000,1440174275,3190,3190,3190,3190,0
20241127,172900,1440174275,3190,3190,3190,3190,0
20241127,172800,1440174275,3190,3190,3190,3190,0
20241127,172700,1440174275,3190,3190,3190,3190,0
20241127,172600,1440174275,3190,3190,3190,3190,0
20241127,172500,1440174275,3190,3190,3190,3190,0
20241127,172400,1440174275,3190,3190,3190,3190,0
20241127,172300,1440174275,3190,3190,3190,3190,0
20241127,172200,1440174275,3190,3190,3190,3190,0
20241127,172100,1440174275,3190,3190,3190,3190,0
20241127,172000,1440174275,3190,3190,3190,3190,0
20241127,171900,1440174275,3190,3190,3190,3190,0
20241127,171800,1440174275,3190,3190,3190,3190,0
20241127,171700,1440174275,3190,3190,3190,3190,0
20241127,171600,1440174275,3190,3190,3190,3190,0
20241127,171500,1440174275,3190,3190,3190,3190,0
20241127,171400,1440174275,3190,3190,3190,3190,0
20241127,171300,1440174275,3190,3190,3190,3190,0
20241127,171200,1440174275,3190,3190,3190,3190,0
20241127,171100,1440174275,3190,3190,3190,3190,0
20241127,171000,1440174275,3190,3190,3190,3190,0
20241127,170900,1440174275,3190,3190,3190,3190,0
20241127,170800,1440174275,3190,3190,3190,3190,12039
20241127,170700,1440174275,3190,3190,3190,3190,0
20241127,170600,1440174275,3190,3190,3190,3190,0
20241127,170500,1440174275,3190,3190,3190,3190,0
20241127,170400,1440174275,3190,3190,3190,3190,0
20241127,170300,1440174275,3190,3190,3190,3190,0
20241127,170200,1440174275,3190,3190,3190,3190,0
20241127,170100,1440174275,3190,3190,3190,3190,0
20241127,170000,1440174275,3190,3190,3190,3190,0
20241127,165900,1440174275,3190,3190,3190,3190,0
20241127,165800,1440174275,3190,3190,3190,3190,0
20241127,165700,1440174275,3190,3190,3190,3190,0
20241127,165600,1440174275,3190,3190,3190,3190,0
20241127,165500,1440174275,3190,3190,3190,3190,0
20241127,165400,1440174275,3190,3190,3190,3190,0
20241127,165300,1440174275,3190,3190,3190,3190,0
20241127,165200,1440174275,3190,3190,3190,3190,0
20241127,165100,1440174275,3190,3190,3190,3190,0
20241127,165000,1440174275,3190,3190,3190,3190,0
20241127,164900,1440174275,3190,3190,3190,3190,0
20241127,164800,1440174275,3190,3190,3190,3190,0
20241127,164700,1440174275,3190,3190,3190,3190,0
20241127,164600,1440174275,3190,3190,3190,3190,0
20241127,164500,1440174275,3190,3190,3190,3190,0
20241127,164400,1440174275,3190,3190,3190,3190,0
20241127,164300,1440174275,3190,3190,3190,3190,0
20241127,164200,1440174275,3190,3190,3190,3190,0
20241127,164100,1440174275,3190,3190,3190,3190,0
20241127,164000,1440174275,3190,3190,3190,3190,0
20241127,163900,1440174275,3190,3190,3190,3190,0
20241127,163800,1440174275,3190,3190,3190,3190,12039
20241127,163700,1440174275,3190,3190,3190,3190,0
20241127,163600,1440174275,3190,3190,3190,3190,0
20241127,163500,1440174275,3190,3190,3190,3190,0
20241127,163400,1440174275,3190,3190,3190,3190,0
20241127,163300,1440174275,3190,3190,3190,3190,0
20241127,163200,1440174275,3190,3190,3190,3190,0
20241127,163100,1440174275,3190,3190,3190,3190,0
20241127,163000,1440174275,3190,3190,3190,3190,0
20241127,162900,1440174275,3190,3190,3190,3190,0
20241127,162800,1440174275,3190,3190,3190,3190,0
20241127,162700,1440174275,3190,3190,3190,3190,0
20241127,162600,1440174275,3190,3190,3190,3190,0
20241127,162500,1440174275,3190,3190,3190,3190,0
20241127,162400,1440174275,3190,3190,3190,3190,0
20241127,162300,1440174275,3190,3190,3190,3190,0
20241127,162200,1440174275,3190,3190,3190,3190,0
20241127,162100,1440174275,3190,3190,3190,3190,0
20241127,162000,1440174275,3190,3190,3190,3190,0
20241127,161900,1440174275,3190,3190,3190,3190,0
20241127,161800,1440174275,3190,3190,3190,3190,0
20241127,161700,1440174275,3190,3190,3190,3190,0
20241127,161600,1440174275,3190,3190,3190,3190,0
20241127,161500,1440174275,3190,3190,3190,3190,0
20241127,161400,1440174275,3190,3190,3190,3190,0
20241127,161300,1440174275,3190,3190,3190,3190,0
20241127,161200,1440174275,3190,3190,3190,3190,0
20241127,161100,1440174275,3190,3190,3190,3190,0
20241127,161000,1440174275,3190,3190,3190,3190,0
20241127,160900,1440174275,3190,3190,3190,3190,0
20241127,160800,1440174275,3190,3190,3190,3190,12039
20241127,160700,1440174275,3190,3190,3190,3190,0
20241127,160600,1440174275,3190,3190,3190,3190,0
20241127,160500,1440174275,3190,3190,3190,3190,0
20241127,160400,1440174275,3190,3190,3190,3190,0
20241127,160300,1440174275,3190,3190,3190,3190,0
20241127,160200,1440174275,3190,3190,3190,3190,0
20241127,160100,1440174275,3190,3190,3190,3190,0
20241127,160000,1440174275,3190,3190,3190,3190,0
20241127,155900,1440174275,3190,3190,3190,3190,0
20241127,155800,1440174275,3190,3190,3190,3190,0
20241127,155700,1440174275,3190,3190,3190,3190,0
20241127,155600,1440174275,3190,3190,3190,3190,0
20241127,155500,1440174275,3190,3190,3190,3190,0
20241127,155400,1440174275,3190,3190,3190,3190,0
20241127,155300,1440174275,3190,3190,3190,3190,0
20241127,155200,1440174275,3190,3190,3190,3190,0
20241127,155100,1440174275,3190,3190,3190,3190,0
20241127,155000,1440174275,3190,3190,3190,3190,0
20241127,154900,1440174275,3190,3190,3190,3190,0
20241127,154800,1440174275,3190,3190,3190,3190,0
20241127,154700,1440174275,3190,3190,3190,3190,0
20241127,154600,1440174275,3190,3190,3190,3190,0
20241127,154500,1440174275,3190,3190,3190,3190,0
20241127,154400,1440174275,3190,3190,3190,3190,0
20241127,154300,1440174275,3190,3190,3190,3190,0
20241127,154200,1440174275,3190,3190,3190,3190,0
20241127,154100,1440174275,3190,3190,3190,3190,0
20241127,154000,1440174275,3190,3190,3190,3190,0
20241127,153900,1440174275,3190,3190,3190,3190,0
20241127,153800,1440174275,3190,3190,3190,3190,12039
20241127,153700,1440174275,3190,3190,3190,3190,0
20241127,153600,1440174275,3190,3190,3190,3190,0
20241127,153500,1440174275,3190,3190,3190,3190,0
20241127,153400,1440174275,3190,3190,3190,3190,0
20241127,153300,1440174275,3190,3190,3190,3190,0
20241127,153200,1440174275,3190,3190,3190,3190,0
20241127,153100,1440174275,3190,3190,3190,3190,0
20241127,153000,1440174275,3190,3190,3190,3190,12039
20241127,152900,1401769865,3160,3160,3160,3160,0
20241127,152800,1401769865,3160,3160,3160,3160,0
20241127,152700,1401769865,3160,3160,3160,3160,0
20241127,152600,1401769865,3160,3160,3160,3160,0
20241127,152500,1401769865,3160,3160,3160,3160,0
20241127,152400,1401769865,3160,3160,3160,3160,0
20241127,152300,1401769865,3160,3160,3160,3160,0
20241127,152200,1401769865,3160,3160,3160,3160,0
20241127,152100,1401769865,3160,3160,3160,3160,0
20241127,152000,1401769865,3160,3160,3160,3160,0
20241127,151900,1401769865,3160,3155,3160,3150,754
20241127,151800,1399390995,3160,3175,3180,3160,662
20241127,151700,1397296125,3190,3190,3190,3190,0
20241127,151600,1397296125,3190,3135,3190,3135,8006
20241127,151500,1371958860,3125,3125,3125,3125,1004
20241127,151400,1368821360,3145,3140,3145,3140,410
20241127,151300,1367531960,3140,3130,3140,3130,2009
20241127,151200,1361234795,3130,3130,3130,3125,1032
20241127,151100,1358004710,3130,3130,3130,3130,205
20241127,151000,1357363060,3130,3130,3130,3130,396
20241127,150900,1356123580,3130,3130,3135,3130,144
20241127,150800,1355672840,3125,3120,3125,3120,1249
20241127,150700,1351773860,3120,3120,3120,3120,80
20241127,150600,1351524260,3120,3120,3120,3120,100
20241127,150500,1351212260,3120,3120,3120,3120,0
20241127,150400,1351212260,3120,3120,3120,3120,0
20241127,150300,1351212260,3120,3105,3120,3100,301
20241127,150200,1350276160,3100,3105,3105,3100,2236
20241127,150100,1343333430,3105,3105,3105,3105,122
20241127,150000,1342954620,3100,3105,3105,3100,951
20241127,145900,1340005470,3105,3115,3115,3105,1427
20241127,145800,1335572045,3115,3125,3125,3115,1686
20241127,145700,1330316735,3120,3120,3120,3120,1
20241127,145600,1330313615,3120,3130,3130,3120,1300
20241127,145500,1326244635,3130,3130,3130,3120,230
20241127,145400,1325524755,3130,3120,3130,3120,451
20241127,145300,1324113685,3120,3115,3120,3115,82
20241127,145200,1323858245,3115,3115,3115,3115,6
20241127,145100,1323839555,3105,3105,3105,3105,0
20241127,145000,1323839555,3105,3115,3115,3100,2055
20241127,144900,1317443930,3115,3100,3120,3100,3033
20241127,144800,1308016570,3100,3095,3100,3080,7135
20241127,144700,1285939325,3095,3130,3140,3095,14550
20241127,144600,1240745900,3110,3130,3130,3110,8349
20241127,144500,1214715660,3130,3120,3130,3110,5254
20241127,144400,1198341300,3120,3150,3170,3120,12957
20241127,144300,1157786235,3130,3130,3130,3130,7422
20241127,144200,1134555375,3130,3130,3130,3130,269
20241127,144100,1133713405,3130,3130,3130,3130,526
20241127,144000,1132067025,3130,3130,3130,3130,1
20241127,143900,1132063895,3130,3125,3130,3125,3
20241127,143800,1132054515,3130,3130,3130,3130,0
20241127,143700,1132054515,3130,3130,3130,3130,100
20241127,143600,1131741515,3130,3130,3130,3130,2
20241127,143500,1131735255,3125,3125,3125,3125,128
20241127,143400,1131335255,3125,3125,3125,3125,2062
20241127,143300,1124891505,3130,3130,3130,3130,1234
20241127,143200,1121029085,3130,3130,3130,3130,160
20241127,143100,1120528285,3130,3125,3130,3125,849
20241127,143000,1117871130,3130,3130,3130,3130,628
20241127,142900,1115905490,3130,3130,3130,3130,196
20241127,142800,1115292010,3130,3130,3130,3130,2781
20241127,142700,1106587480,3125,3135,3135,3125,3039
20241127,142600,1097070955,3135,3135,3135,3135,0
20241127,142500,1097070955,3135,3135,3135,3135,900
20241127,142400,1094249455,3135,3135,3135,3135,100
20241127,142300,1093935955,3135,3140,3140,3135,1500
20241127,142200,1089233450,3140,3140,3140,3140,0
20241127,142100,1089233450,3140,3145,3145,3140,920
20241127,142000,1086344500,3145,3145,3145,3145,0
20241127,141900,1086344500,3145,3145,3145,3145,200
20241127,141800,1085715500,3165,3165,3165,3165,1
20241127,141700,1085712335,3140,3145,3145,3140,3634
20241127,141600,1074290905,3145,3175,3175,3145,2830
20241127,141500,1065370815,3155,3155,3155,3155,0
20241127,141400,1065370815,3155,3155,3155,3155,575
20241127,141300,1063556690,3180,3180,3180,3180,0
20241127,141200,1063556690,3180,3160,3180,3160,7
20241127,141100,1063534550,3150,3160,3160,3150,194
20241127,141000,1062922510,3165,3165,3165,3165,0
20241127,140900,1062922510,3165,3165,3165,3165,0
20241127,140800,1062922510,3165,3165,3165,3165,0
20241127,140700,1062922510,3165,3155,3165,3150,10001
20241127,140600,1031414345,3155,3155,3155,3155,1339
20241127,140500,1027189800,3170,3160,3170,3155,5732
20241127,140400,1009093675,3160,3160,3160,3160,447
20241127,140300,1007681155,3165,3170,3170,3165,6828
20241127,140200,986065485,3175,3175,3175,3175,1
20241127,140100,986062310,3175,3175,3175,3175,200
20241127,140000,985427310,3175,3175,3175,3175,4
20241127,135900,985414610,3175,3175,3175,3170,2111
20241127,135800,978722185,3175,3175,3175,3175,851
20241127,135700,976020260,3175,3175,3175,3175,0
20241127,135600,976020260,3175,3175,3175,3175,0
20241127,135500,976020260,3175,3175,3175,3175,499
20241127,135400,974435935,3175,3175,3175,3175,1
20241127,135300,974432760,3165,3170,3170,3165,577
20241127,135200,972606000,3175,3175,3175,3175,0
20241127,135100,972606000,3175,3175,3175,3175,0
20241127,135000,972606000,3175,3175,3175,3175,11
20241127,134900,972571075,3175,3175,3175,3175,100
20241127,134800,972253575,3175,3175,3175,3175,2
20241127,134700,972247225,3175,3175,3175,3175,1
20241127,134600,972244050,3165,3165,3165,3165,0
20241127,134500,972244050,3165,3165,3165,3165,176
20241127,134400,971687010,3165,3165,3165,3165,0
20241127,134300,971687010,3165,3165,3165,3165,11
20241127,134200,971652195,3180,3180,3180,3180,16
20241127,134100,971601315,3180,3180,3180,3180,0
20241127,134000,971601315,3180,3180,3180,3180,0
20241127,133900,971601315,3180,3160,3180,3160,47
20241127,133800,971452775,3165,3165,3165,3165,467
20241127,133700,969974720,3180,3180,3180,3180,0
20241127,133600,969974720,3180,3180,3180,3180,10
20241127,133500,969942920,3180,3180,3180,3180,0
20241127,133400,969942920,3180,3180,3180,3180,0
20241127,133300,969942920,3180,3175,3180,3175,257
20241127,133200,969126940,3180,3180,3180,3180,0
20241127,133100,969126940,3180,3165,3180,3160,802
20241127,133000,966592595,3165,3165,3165,3165,125
20241127,132900,966196970,3165,3180,3180,3165,11
20241127,132800,966162080,3180,3180,3180,3180,0
20241127,132700,966162080,3180,3180,3180,3180,0
20241127,132600,966162080,3180,3160,3180,3155,2001
20241127,132500,959847900,3180,3180,3180,3180,0
20241127,132400,959847900,3180,3175,3180,3160,582
20241127,132300,958007595,3175,3160,3175,3160,255
20241127,132200,957199980,3160,3160,3160,3160,70
20241127,132100,956978780,3160,3160,3160,3160,109
20241127,132000,956634340,3170,3170,3170,3170,0
20241127,131900,956634340,3170,3155,3170,3155,1201
20241127,131800,952839670,3160,3185,3185,3160,1527
20241127,131700,947984685,3185,3185,3185,3185,1
20241127,131600,947981500,3165,3170,3170,3160,2138
20241127,131500,941214980,3180,3180,3180,3180,380
20241127,131400,940006580,3180,3180,3180,3180,1
20241127,131300,940003400,3175,3175,3175,3175,2000
20241127,131200,933653400,3175,3175,3175,3175,0
20241127,131100,933653400,3175,3175,3175,3175,1
20241127,131000,933650225,3165,3165,3165,3165,0
20241127,130900,933650225,3165,3165,3165,3165,148
20241127,130800,933181805,3155,3155,3155,3155,0
20241127,130700,933181805,3155,3155,3155,3155,0
20241127,130600,933181805,3155,3170,3170,3155,2741
20241127,130500,924527130,3170,3170,3170,3170,0
20241127,130400,924527130,3170,3170,3170,3170,0
20241127,130300,924527130,3170,3170,3170,3170,0
20241127,130200,924527130,3170,3170,3170,3170,0
20241127,130100,924527130,3170,3170,3170,3170,0
20241127,130000,924527130,3170,3170,3170,3170,1008
20241127,125900,921331770,3190,3190,3190,3190,1
20241127,125800,921328580,3160,3175,3185,3160,453
20241127,125700,919893050,3175,3175,3175,3175,200
20241127,125600,919258050,3175,3175,3175,3175,50
20241127,125500,919099300,3175,3175,3175,3175,0
20241127,125400,919099300,3175,3165,3175,3160,1223
20241127,125300,915234025,3175,3175,3175,3175,1
20241127,125200,915230850,3170,3175,3175,3170,773
20241127,125100,912777785,3175,3175,3175,3175,0
20241127,125000,912777785,3175,3185,3185,3175,771
20241127,124900,910323860,3185,3160,3185,3160,1530
20241127,124800,905455230,3170,3165,3170,3165,1000
20241127,124700,902285400,3170,3170,3170,3170,1
20241127,124600,902282230,3160,3160,3160,3160,356
20241127,124500,901157270,3160,3170,3170,3160,265
20241127,124400,900318820,3170,3160,3170,3160,1219
20241127,124300,896461855,3160,3160,3160,3160,50
20241127,124200,896303855,3155,3155,3155,3155,488
20241127,124100,894764215,3165,3160,3165,3160,21
20241127,124000,894697850,3160,3160,3160,3160,500
20241127,123900,893117850,3155,3155,3155,3155,0
20241127,123800,893117850,3155,3155,3155,3155,29
20241127,123700,893026355,3160,3155,3160,3155,784
20241127,123600,890552830,3145,3145,3145,3145,630
20241127,123500,888571480,3145,3145,3145,3145,0
20241127,123400,888571480,3145,3145,3145,3145,151
20241127,123300,888096585,3145,3145,3145,3145,0
20241127,123200,888096585,3145,3145,3145,3145,0
20241127,123100,888096585,3145,3145,3145,3145,50
20241127,123000,887939335,3145,3145,3145,3145,0
20241127,122900,887939335,3145,3145,3145,3145,0
20241127,122800,887939335,3145,3145,3145,3145,0
20241127,122700,887939335,3145,3145,3145,3145,0
20241127,122600,887939335,3145,3145,3145,3145,0
20241127,122500,887939335,3145,3145,3145,3145,1114
20241127,122400,884435805,3155,3150,3155,3150,4
20241127,122300,884423200,3150,3150,3150,3150,1
20241127,122200,884420050,3155,3145,3155,3145,2
20241127,122100,884413750,3145,3145,3145,3145,317
20241127,122000,883416785,3145,3145,3145,3145,185
20241127,121900,882834960,3145,3145,3145,3145,0
20241127,121800,882834960,3145,3145,3145,3145,0
20241127,121700,882834960,3145,3145,3145,3145,30
20241127,121600,882740610,3145,3145,3145,3145,0
20241127,121500,882740610,3145,3145,3145,3145,100
20241127,121400,882426110,3145,3145,3145,3145,0
20241127,121300,882426110,3145,3145,3145,3145,1007
20241127,121200,879259095,3140,3140,3140,3140,20
20241127,121100,879196295,3145,3145,3145,3145,0
20241127,121000,879196295,3145,3145,3145,3145,1
20241127,120900,879193150,3135,3135,3135,3135,2
20241127,120800,879186880,3145,3145,3145,3145,10
20241127,120700,879155430,3145,3140,3145,3140,1011
20241127,120600,875980885,3145,3145,3145,3145,0
20241127,120500,875980885,3145,3145,3145,3145,117
20241127,120400,875612920,3155,3145,3155,3145,4
20241127,120300,875600330,3155,3155,3155,3155,0
20241127,120200,875600330,3155,3140,3155,3140,81
20241127,120100,875345975,3140,3150,3150,3140,504
20241127,120000,873762800,3155,3155,3155,3155,0
20241127,115900,873762800,3155,3155,3155,3155,92
20241127,115800,873472540,3160,3160,3160,3160,0
20241127,115700,873472540,3160,3160,3160,3160,1
20241127,115600,873469380,3145,3145,3145,3145,0
20241127,115500,873469380,3145,3145,3145,3145,0
20241127,115400,873469380,3145,3145,3145,3145,0
20241127,115300,873469380,3145,3145,3145,3145,1
20241127,115200,873466235,3160,3160,3160,3160,101
20241127,115100,873147075,3140,3140,3140,3140,0
20241127,115000,873147075,3140,3145,3145,3140,403
20241127,114900,871881150,3140,3145,3145,3140,301
20241127,114800,870936005,3160,3160,3160,3160,1
20241127,114700,870932845,3135,3145,3160,3135,413
20241127,114600,869636115,3145,3150,3160,3140,1874
20241127,114500,863748530,3150,3150,3150,3150,20
20241127,114400,863685530,3155,3155,3165,3155,164
20241127,114300,863168100,3150,3150,3150,3150,129
20241127,114200,862761750,3140,3155,3155,3140,758
20241127,114100,860377700,3165,3160,3165,3160,3
20241127,114000,860368210,3165,3165,3165,3150,1824
20241127,113900,854622575,3150,3150,3150,3150,0
20241127,113800,854622575,3150,3150,3150,3150,1
20241127,113700,854619425,3165,3165,3165,3165,1
20241127,113600,854616260,3160,3160,3160,3160,11
20241127,113500,854581500,3160,3160,3160,3160,1
20241127,113400,854578340,3140,3160,3160,3140,1563
20241127,113300,849658260,3160,3160,3160,3160,95
20241127,113200,849358060,3160,3150,3160,3150,56
20241127,113100,849181160,3150,3150,3150,3150,333
20241127,113000,848132210,3150,3145,3150,3145,501
20241127,112900,846556560,3140,3135,3140,3135,1014
20241127,112800,843376040,3135,3135,3135,3135,367
20241127,112700,842225495,3135,3135,3135,3135,40
20241127,112600,842100095,3135,3135,3135,3125,1109
20241127,112500,838628650,3135,3135,3135,3135,700
20241127,112400,836434150,3135,3135,3135,3135,130
20241127,112300,836026600,3135,3115,3135,3115,301
20241127,112200,835088965,3115,3115,3115,3115,800
20241127,112100,832596965,3115,3130,3130,3115,4825
20241127,112000,817535070,3120,3125,3125,3120,1000
20241127,111900,814415065,3135,3135,3135,3135,1
20241127,111800,814411930,3115,3135,3135,3115,3001
20241127,111700,805040370,3110,3135,3135,3100,5483
20241127,111600,787922290,3140,3140,3150,3140,631
20241127,111500,785940940,3140,3160,3170,3140,46370
20241127,111400,639823870,3170,3165,3170,3165,1282
20241127,111300,635763390,3165,3170,3170,3165,1701
20241127,111200,630377225,3170,3170,3170,3170,37
20241127,111100,630259935,3170,3170,3170,3170,0
20241127,111000,630259935,3170,3170,3170,3170,750
20241127,110900,627882435,3170,3170,3170,3170,0
20241127,110800,627882435,3170,3175,3175,3170,12000
20241127,110700,589836950,3180,3180,3180,3180,2652
20241127,110600,581403590,3185,3190,3190,3185,298
20241127,110500,580454450,3190,3185,3190,3185,489
20241127,110400,578894560,3185,3185,3185,3185,51
20241127,110300,578732125,3180,3180,3180,3180,2
20241127,110200,578725765,3175,3175,3175,3175,617
20241127,110100,576766790,3175,3185,3185,3175,3998
20241127,110000,564063685,3175,3180,3180,3175,3610
20241127,105900,552584315,3185,3185,3190,3185,4201
20241127,105800,539203230,3190,3190,3195,3190,2750
20241127,105700,530428730,3185,3185,3185,3185,2835
20241127,105600,521399255,3185,3190,3190,3185,1419
20241127,105500,516878240,3190,3190,3190,3185,5078
20241127,105400,500689465,3200,3190,3200,3190,2398
20241127,105300,493036725,3190,3215,3215,3190,7058
20241127,105200,470513565,3215,3215,3215,3215,0
20241127,105100,470513565,3215,3210,3215,3210,155
20241127,105000,470015280,3215,3190,3215,3190,3500
20241127,104900,458802780,3190,3210,3210,3190,4091
20241127,104800,445715670,3210,3215,3215,3185,2947
20241127,104700,436303340,3190,3210,3210,3190,3500
20241127,104600,425122735,3215,3220,3220,3215,3
20241127,104500,425113080,3225,3225,3235,3200,5052
20241127,104400,408933235,3225,3225,3230,3200,853
20241127,104300,406186665,3240,3240,3240,3240,0
20241127,104200,406186665,3240,3240,3240,3240,0
20241127,104100,406186665,3240,3240,3240,3240,0
20241127,104000,406186665,3240,3240,3240,3240,0
20241127,103900,406186665,3240,3220,3240,3200,8002
20241127,103800,380532895,3220,3225,3225,3220,10
20241127,103700,380500680,3250,3250,3250,3250,0
20241127,103600,380500680,3250,3245,3250,3245,2000
20241127,103500,374003185,3245,3245,3245,3245,112
20241127,103400,373639745,3245,3245,3245,3245,1
20241127,103300,373636500,3220,3240,3245,3220,2893
20241127,103200,364296715,3240,3240,3240,3240,43
20241127,103100,364157395,3250,3250,3250,3250,0
20241127,103000,364157395,3250,3240,3250,3240,1337
20241127,102900,359817565,3240,3240,3240,3240,0
20241127,102800,359817565,3240,3240,3240,3240,167
20241127,102700,359276485,3240,3220,3240,3210,332
20241127,102600,358209390,3240,3240,3240,3240,51
20241127,102500,358044150,3240,3235,3240,3235,550
20241127,102400,356262535,3235,3235,3235,3235,0
20241127,102300,356262535,3235,3235,3235,3235,4
20241127,102200,356249595,3235,3235,3235,3235,200
20241127,102100,355602595,3235,3235,3235,3235,11
20241127,102000,355567010,3235,3235,3235,3235,309
20241127,101900,354567395,3235,3235,3235,3235,0
20241127,101800,354567395,3235,3235,3235,3235,0
20241127,101700,354567395,3235,3235,3235,3235,0
20241127,101600,354567395,3235,3235,3235,3235,0
20241127,101500,354567395,3235,3235,3235,3235,0
20241127,101400,354567395,3235,3235,3235,3235,400
20241127,101300,353273395,3215,3230,3240,3210,3101
20241127,101200,343295080,3210,3210,3230,3210,925
20241127,101100,340325790,3215,3225,3225,3210,405
20241127,101000,339025585,3220,3220,3220,3215,118
20241127,100900,338646205,3215,3215,3215,3215,43
20241127,100800,338507960,3230,3225,3230,3225,12
20241127,100700,338469255,3225,3225,3225,3225,0
20241127,100600,338469255,3225,3225,3225,3225,0
20241127,100500,338469255,3225,3225,3225,3225,1
20241127,100400,338466030,3200,3215,3215,3200,996
20241127,100300,335275365,3230,3225,3230,3225,5
20241127,100200,335259225,3230,3230,3230,3230,1
20241127,100100,335255995,3215,3210,3215,3210,1342
20241127,100000,330946465,3240,3240,3240,3240,0
20241127,095900,330946465,3240,3220,3240,3200,3001
20241127,095800,321288930,3240,3215,3240,3215,94
20241127,095700,320984490,3245,3245,3245,3245,0
20241127,095600,320984490,3245,3245,3245,3245,1000
20241127,095500,317739490,3245,3245,3245,3245,101
20241127,095400,317411745,3245,3235,3245,3235,1299
20241127,095300,313202720,3235,3215,3235,3205,1501
20241127,095200,308386680,3240,3240,3240,3240,200
20241127,095100,307738680,3240,3230,3240,3210,2600
20241127,095000,299367865,3250,3245,3250,3245,700
20241127,094900,297092885,3245,3235,3245,3235,2000
20241127,094800,290610990,3235,3230,3235,3215,2796
20241127,094700,281592050,3235,3235,3235,3235,1
20241127,094600,281588815,3235,3225,3235,3225,153
20241127,094500,281094520,3240,3240,3240,3240,0
20241127,094400,281094520,3240,3240,3240,3240,2
20241127,094300,281088040,3245,3245,3245,3245,0
20241127,094200,281088040,3245,3215,3245,3215,182
20241127,094100,280502850,3245,3245,3245,3245,1
20241127,094000,280499605,3245,3215,3245,3215,252
20241127,093900,279689230,3220,3220,3255,3220,4050
20241127,093800,266544080,3220,3200,3220,3200,7363
20241127,093700,242931725,3200,3195,3200,3195,226
20241127,093600,242209630,3200,3200,3200,3200,0
20241127,093500,242209630,3200,3200,3200,3200,301
20241127,093400,241246430,3185,3220,3220,3185,25506
20241127,093300,159605325,3220,3245,3245,3220,6224
20241127,093200,139534830,3245,3245,3245,3245,3
20241127,093100,139525095,3225,3230,3230,3225,335
20241127,093000,138444445,3230,3250,3250,3230,220
20241127,092900,137733445,3250,3230,3250,3230,71
20241127,092800,137504095,3230,3230,3230,3230,630
20241127,092700,135469195,3250,3250,3250,3250,2363
20241127,092600,127789445,3250,3245,3250,3245,100
20241127,092500,127464605,3250,3250,3250,3250,0
20241127,092400,127464605,3250,3235,3250,3225,2146
20241127,092300,120535920,3235,3240,3240,3235,207
20241127,092200,119865250,3240,3245,3245,3240,1600
20241127,092100,114679925,3250,3250,3250,3250,812
20241127,092000,112040925,3250,3250,3250,3250,952
20241127,091900,108946925,3250,3265,3265,3250,2002
20241127,091800,102425140,3265,3265,3265,3265,472
20241127,091700,100884060,3265,3280,3280,3265,511
20241127,091600,99212610,3290,3300,3300,3290,14
20241127,091500,99166510,3280,3295,3300,3280,168
20241127,091400,98615435,3295,3295,3295,3295,0
20241127,091300,98615435,3295,3295,3295,3290,1036
20241127,091200,95201835,3295,3290,3295,3290,301
20241127,091100,94211540,3290,3285,3290,3285,547
20241127,091000,92412190,3285,3270,3290,3270,228
20241127,090900,91664970,3270,3270,3270,3270,891
20241127,090800,88751400,3270,3285,3285,3270,546
20241127,090700,86962680,3285,3300,3300,3285,638
20241127,090600,84863690,3290,3335,3340,3290,4423
20241127,090500,70134805,3340,3325,3420,3295,14846
20241127,090400,20517280,3325,3280,3330,3280,3956
20241127,090300,7485355,3255,3255,3255,3255,371
20241127,090200,6277750,3255,3280,3280,3255,501
20241127,090100,4634495,3245,3245,3245,3245,0
20241127,090000,4634495,3245,3250,3250,3245,1426