KissMeData/035600/min/candle-20241127.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241127,192300,317218970,9430,9430,9430,9430,1693
20241127,192200,317218970,9430,9430,9430,9430,0
20241127,192100,317218970,9430,9430,9430,9430,0
20241127,192000,317218970,9430,9430,9430,9430,0
20241127,191900,317218970,9430,9430,9430,9430,0
20241127,191800,317218970,9430,9430,9430,9430,0
20241127,191700,317218970,9430,9430,9430,9430,0
20241127,191600,317218970,9430,9430,9430,9430,0
20241127,191500,317218970,9430,9430,9430,9430,0
20241127,191400,317218970,9430,9430,9430,9430,0
20241127,191300,317218970,9430,9430,9430,9430,0
20241127,191200,317218970,9430,9430,9430,9430,0
20241127,191100,317218970,9430,9430,9430,9430,0
20241127,191000,317218970,9430,9430,9430,9430,0
20241127,190900,317218970,9430,9430,9430,9430,0
20241127,190800,317218970,9430,9430,9430,9430,0
20241127,190700,317218970,9430,9430,9430,9430,0
20241127,190600,317218970,9430,9430,9430,9430,0
20241127,190500,317218970,9430,9430,9430,9430,0
20241127,190400,317218970,9430,9430,9430,9430,0
20241127,190300,317218970,9430,9430,9430,9430,0
20241127,190200,317218970,9430,9430,9430,9430,0
20241127,190100,317218970,9430,9430,9430,9430,0
20241127,190000,317218970,9430,9430,9430,9430,0
20241127,185900,317218970,9430,9430,9430,9430,0
20241127,185800,317218970,9430,9430,9430,9430,0
20241127,185700,317218970,9430,9430,9430,9430,0
20241127,185600,317218970,9430,9430,9430,9430,0
20241127,185500,317218970,9430,9430,9430,9430,0
20241127,185400,317218970,9430,9430,9430,9430,0
20241127,185300,317218970,9430,9430,9430,9430,1693
20241127,185200,317218970,9430,9430,9430,9430,0
20241127,185100,317218970,9430,9430,9430,9430,0
20241127,185000,317218970,9430,9430,9430,9430,0
20241127,184900,317218970,9430,9430,9430,9430,0
20241127,184800,317218970,9430,9430,9430,9430,0
20241127,184700,317218970,9430,9430,9430,9430,0
20241127,184600,317218970,9430,9430,9430,9430,0
20241127,184500,317218970,9430,9430,9430,9430,0
20241127,184400,317218970,9430,9430,9430,9430,0
20241127,184300,317218970,9430,9430,9430,9430,0
20241127,184200,317218970,9430,9430,9430,9430,0
20241127,184100,317218970,9430,9430,9430,9430,0
20241127,184000,317218970,9430,9430,9430,9430,0
20241127,183900,317218970,9430,9430,9430,9430,0
20241127,183800,317218970,9430,9430,9430,9430,0
20241127,183700,317218970,9430,9430,9430,9430,0
20241127,183600,317218970,9430,9430,9430,9430,0
20241127,183500,317218970,9430,9430,9430,9430,0
20241127,183400,317218970,9430,9430,9430,9430,0
20241127,183300,317218970,9430,9430,9430,9430,0
20241127,183200,317218970,9430,9430,9430,9430,0
20241127,183100,317218970,9430,9430,9430,9430,0
20241127,183000,317218970,9430,9430,9430,9430,0
20241127,182900,317218970,9430,9430,9430,9430,0
20241127,182800,317218970,9430,9430,9430,9430,0
20241127,182700,317218970,9430,9430,9430,9430,0
20241127,182600,317218970,9430,9430,9430,9430,0
20241127,182500,317218970,9430,9430,9430,9430,0
20241127,182400,317218970,9430,9430,9430,9430,0
20241127,182300,317218970,9430,9430,9430,9430,1693
20241127,182200,317218970,9430,9430,9430,9430,0
20241127,182100,317218970,9430,9430,9430,9430,0
20241127,182000,317218970,9430,9430,9430,9430,0
20241127,181900,317218970,9430,9430,9430,9430,0
20241127,181800,317218970,9430,9430,9430,9430,0
20241127,181700,317218970,9430,9430,9430,9430,0
20241127,181600,317218970,9430,9430,9430,9430,0
20241127,181500,317218970,9430,9430,9430,9430,0
20241127,181400,317218970,9430,9430,9430,9430,0
20241127,181300,317218970,9430,9430,9430,9430,0
20241127,181200,317218970,9430,9430,9430,9430,0
20241127,181100,317218970,9430,9430,9430,9430,0
20241127,181000,317218970,9430,9430,9430,9430,0
20241127,180900,317218970,9430,9430,9430,9430,0
20241127,180800,317218970,9430,9430,9430,9430,0
20241127,180700,317218970,9430,9430,9430,9430,0
20241127,180600,317218970,9430,9430,9430,9430,0
20241127,180500,317218970,9430,9430,9430,9430,0
20241127,180400,317218970,9430,9430,9430,9430,0
20241127,180300,317218970,9430,9430,9430,9430,0
20241127,180200,317218970,9430,9430,9430,9430,0
20241127,180100,317218970,9430,9430,9430,9430,0
20241127,180000,317218970,9430,9430,9430,9430,0
20241127,175900,317218970,9430,9430,9430,9430,0
20241127,175800,317218970,9430,9430,9430,9430,0
20241127,175700,317218970,9430,9430,9430,9430,0
20241127,175600,317218970,9430,9430,9430,9430,0
20241127,175500,317218970,9430,9430,9430,9430,0
20241127,175400,317218970,9430,9430,9430,9430,0
20241127,175300,317218970,9430,9430,9430,9430,1693
20241127,175200,317218970,9430,9430,9430,9430,0
20241127,175100,317218970,9430,9430,9430,9430,0
20241127,175000,317218970,9430,9430,9430,9430,0
20241127,174900,317218970,9430,9430,9430,9430,0
20241127,174800,317218970,9430,9430,9430,9430,0
20241127,174700,317218970,9430,9430,9430,9430,0
20241127,174600,317218970,9430,9430,9430,9430,0
20241127,174500,317218970,9430,9430,9430,9430,0
20241127,174400,317218970,9430,9430,9430,9430,0
20241127,174300,317218970,9430,9430,9430,9430,0
20241127,174200,317218970,9430,9430,9430,9430,0
20241127,174100,317218970,9430,9430,9430,9430,0
20241127,174000,317218970,9430,9430,9430,9430,0
20241127,173900,317218970,9430,9430,9430,9430,0
20241127,173800,317218970,9430,9430,9430,9430,0
20241127,173700,317218970,9430,9430,9430,9430,0
20241127,173600,317218970,9430,9430,9430,9430,0
20241127,173500,317218970,9430,9430,9430,9430,0
20241127,173400,317218970,9430,9430,9430,9430,0
20241127,173300,317218970,9430,9430,9430,9430,0
20241127,173200,317218970,9430,9430,9430,9430,0
20241127,173100,317218970,9430,9430,9430,9430,0
20241127,173000,317218970,9430,9430,9430,9430,0
20241127,172900,317218970,9430,9430,9430,9430,0
20241127,172800,317218970,9430,9430,9430,9430,0
20241127,172700,317218970,9430,9430,9430,9430,0
20241127,172600,317218970,9430,9430,9430,9430,0
20241127,172500,317218970,9430,9430,9430,9430,0
20241127,172400,317218970,9430,9430,9430,9430,0
20241127,172300,317218970,9430,9430,9430,9430,1693
20241127,172200,317218970,9430,9430,9430,9430,0
20241127,172100,317218970,9430,9430,9430,9430,0
20241127,172000,317218970,9430,9430,9430,9430,0
20241127,171900,317218970,9430,9430,9430,9430,0
20241127,171800,317218970,9430,9430,9430,9430,0
20241127,171700,317218970,9430,9430,9430,9430,0
20241127,171600,317218970,9430,9430,9430,9430,0
20241127,171500,317218970,9430,9430,9430,9430,0
20241127,171400,317218970,9430,9430,9430,9430,0
20241127,171300,317218970,9430,9430,9430,9430,0
20241127,171200,317218970,9430,9430,9430,9430,0
20241127,171100,317218970,9430,9430,9430,9430,0
20241127,171000,317218970,9430,9430,9430,9430,0
20241127,170900,317218970,9430,9430,9430,9430,0
20241127,170800,317218970,9430,9430,9430,9430,0
20241127,170700,317218970,9430,9430,9430,9430,0
20241127,170600,317218970,9430,9430,9430,9430,0
20241127,170500,317218970,9430,9430,9430,9430,0
20241127,170400,317218970,9430,9430,9430,9430,0
20241127,170300,317218970,9430,9430,9430,9430,0
20241127,170200,317218970,9430,9430,9430,9430,0
20241127,170100,317218970,9430,9430,9430,9430,0
20241127,170000,317218970,9430,9430,9430,9430,0
20241127,165900,317218970,9430,9430,9430,9430,0
20241127,165800,317218970,9430,9430,9430,9430,0
20241127,165700,317218970,9430,9430,9430,9430,0
20241127,165600,317218970,9430,9430,9430,9430,0
20241127,165500,317218970,9430,9430,9430,9430,0
20241127,165400,317218970,9430,9430,9430,9430,0
20241127,165300,317218970,9430,9430,9430,9430,1693
20241127,165200,317218970,9430,9430,9430,9430,0
20241127,165100,317218970,9430,9430,9430,9430,0
20241127,165000,317218970,9430,9430,9430,9430,0
20241127,164900,317218970,9430,9430,9430,9430,0
20241127,164800,317218970,9430,9430,9430,9430,0
20241127,164700,317218970,9430,9430,9430,9430,0
20241127,164600,317218970,9430,9430,9430,9430,0
20241127,164500,317218970,9430,9430,9430,9430,0
20241127,164400,317218970,9430,9430,9430,9430,0
20241127,164300,317218970,9430,9430,9430,9430,0
20241127,164200,317218970,9430,9430,9430,9430,0
20241127,164100,317218970,9430,9430,9430,9430,0
20241127,164000,317218970,9430,9430,9430,9430,0
20241127,163900,317218970,9430,9430,9430,9430,0
20241127,163800,317218970,9430,9430,9430,9430,0
20241127,163700,317218970,9430,9430,9430,9430,0
20241127,163600,317218970,9430,9430,9430,9430,0
20241127,163500,317218970,9430,9430,9430,9430,0
20241127,163400,317218970,9430,9430,9430,9430,0
20241127,163300,317218970,9430,9430,9430,9430,0
20241127,163200,317218970,9430,9430,9430,9430,0
20241127,163100,317218970,9430,9430,9430,9430,0
20241127,163000,317218970,9430,9430,9430,9430,0
20241127,162900,317218970,9430,9430,9430,9430,0
20241127,162800,317218970,9430,9430,9430,9430,0
20241127,162700,317218970,9430,9430,9430,9430,0
20241127,162600,317218970,9430,9430,9430,9430,0
20241127,162500,317218970,9430,9430,9430,9430,0
20241127,162400,317218970,9430,9430,9430,9430,0
20241127,162300,317218970,9430,9430,9430,9430,1693
20241127,162200,317218970,9430,9430,9430,9430,0
20241127,162100,317218970,9430,9430,9430,9430,0
20241127,162000,317218970,9430,9430,9430,9430,0
20241127,161900,317218970,9430,9430,9430,9430,0
20241127,161800,317218970,9430,9430,9430,9430,0
20241127,161700,317218970,9430,9430,9430,9430,0
20241127,161600,317218970,9430,9430,9430,9430,0
20241127,161500,317218970,9430,9430,9430,9430,0
20241127,161400,317218970,9430,9430,9430,9430,0
20241127,161300,317218970,9430,9430,9430,9430,0
20241127,161200,317218970,9430,9430,9430,9430,0
20241127,161100,317218970,9430,9430,9430,9430,0
20241127,161000,317218970,9430,9430,9430,9430,0
20241127,160900,317218970,9430,9430,9430,9430,0
20241127,160800,317218970,9430,9430,9430,9430,0
20241127,160700,317218970,9430,9430,9430,9430,0
20241127,160600,317218970,9430,9430,9430,9430,0
20241127,160500,317218970,9430,9430,9430,9430,0
20241127,160400,317218970,9430,9430,9430,9430,0
20241127,160300,317218970,9430,9430,9430,9430,0
20241127,160200,317218970,9430,9430,9430,9430,0
20241127,160100,317218970,9430,9430,9430,9430,0
20241127,160000,317218970,9430,9430,9430,9430,0
20241127,155900,317218970,9430,9430,9430,9430,0
20241127,155800,317218970,9430,9430,9430,9430,0
20241127,155700,317218970,9430,9430,9430,9430,0
20241127,155600,317218970,9430,9430,9430,9430,0
20241127,155500,317218970,9430,9430,9430,9430,0
20241127,155400,317218970,9430,9430,9430,9430,0
20241127,155300,317218970,9430,9430,9430,9430,1693
20241127,155200,317218970,9430,9430,9430,9430,0
20241127,155100,317218970,9430,9430,9430,9430,0
20241127,155000,317218970,9430,9430,9430,9430,0
20241127,154900,317218970,9430,9430,9430,9430,0
20241127,154800,317218970,9430,9430,9430,9430,0
20241127,154700,317218970,9430,9430,9430,9430,0
20241127,154600,317218970,9430,9430,9430,9430,0
20241127,154500,317218970,9430,9430,9430,9430,0
20241127,154400,317218970,9430,9430,9430,9430,0
20241127,154300,317218970,9430,9430,9430,9430,0
20241127,154200,317218970,9430,9430,9430,9430,0
20241127,154100,317218970,9430,9430,9430,9430,0
20241127,154000,317218970,9430,9430,9430,9430,0
20241127,153900,317218970,9430,9430,9430,9430,0
20241127,153800,317218970,9430,9430,9430,9430,0
20241127,153700,317218970,9430,9430,9430,9430,0
20241127,153600,317218970,9430,9430,9430,9430,0
20241127,153500,317218970,9430,9430,9430,9430,0
20241127,153400,317218970,9430,9430,9430,9430,0
20241127,153300,317218970,9430,9430,9430,9430,0
20241127,153200,317218970,9430,9430,9430,9430,0
20241127,153100,317218970,9430,9430,9430,9430,0
20241127,153000,317218970,9430,9430,9430,9430,1693
20241127,152900,301253980,9430,9430,9430,9430,0
20241127,152800,301253980,9430,9430,9430,9430,0
20241127,152700,301253980,9430,9430,9430,9430,0
20241127,152600,301253980,9430,9430,9430,9430,0
20241127,152500,301253980,9430,9430,9430,9430,0
20241127,152400,301253980,9430,9430,9430,9430,0
20241127,152300,301253980,9430,9430,9430,9430,0
20241127,152200,301253980,9430,9430,9430,9430,0
20241127,152100,301253980,9430,9430,9430,9430,0
20241127,152000,301253980,9430,9430,9430,9430,0
20241127,151900,301253980,9430,9430,9430,9430,81
20241127,151800,300490150,9430,9440,9440,9430,260
20241127,151700,298035820,9440,9440,9440,9440,125
20241127,151600,296855820,9440,9430,9440,9430,206
20241127,151500,294912900,9440,9440,9440,9440,67
20241127,151400,294280420,9430,9430,9430,9430,33
20241127,151300,293969230,9430,9430,9430,9430,63
20241127,151200,293375140,9430,9430,9430,9430,1
20241127,151100,293365710,9430,9440,9440,9430,174
20241127,151000,291724550,9430,9440,9440,9430,61
20241127,150900,291149310,9440,9440,9440,9440,0
20241127,150800,291149310,9440,9440,9440,9440,1
20241127,150700,291139870,9440,9430,9440,9430,31
20241127,150600,290847240,9430,9430,9430,9430,2
20241127,150500,290828380,9440,9450,9450,9420,171
20241127,150400,289215330,9440,9440,9440,9440,2
20241127,150300,289196450,9440,9440,9440,9440,98
20241127,150200,288271330,9440,9440,9440,9440,0
20241127,150100,288271330,9440,9440,9440,9440,487
20241127,150000,283674050,9430,9420,9430,9420,137
20241127,145900,282382150,9420,9420,9420,9420,5
20241127,145800,282335050,9420,9420,9420,9420,133
20241127,145700,281082190,9410,9410,9410,9410,0
20241127,145600,281082190,9410,9410,9410,9410,200
20241127,145500,279200190,9420,9410,9420,9410,257
20241127,145400,276781810,9400,9400,9410,9400,883
20241127,145300,268480610,9410,9410,9410,9410,145
20241127,145200,267116160,9420,9420,9420,9420,0
20241127,145100,267116160,9420,9420,9420,9420,10
20241127,145000,267021960,9430,9430,9430,9430,0
20241127,144900,267021960,9430,9430,9430,9430,0
20241127,144800,267021960,9430,9430,9430,9430,1
20241127,144700,267012530,9420,9420,9420,9420,51
20241127,144600,266532110,9430,9430,9430,9430,0
20241127,144500,266532110,9430,9430,9430,9430,0
20241127,144400,266532110,9430,9430,9430,9430,100
20241127,144300,265589110,9420,9420,9420,9420,0
20241127,144200,265589110,9420,9420,9420,9420,0
20241127,144100,265589110,9420,9420,9420,9420,0
20241127,144000,265589110,9420,9420,9420,9420,0
20241127,143900,265589110,9420,9420,9420,9420,0
20241127,143800,265589110,9420,9420,9420,9420,1
20241127,143700,265579690,9420,9420,9430,9420,13
20241127,143600,265457150,9420,9420,9420,9420,2
20241127,143500,265438310,9420,9420,9420,9420,0
20241127,143400,265438310,9420,9420,9420,9420,1
20241127,143300,265428890,9420,9420,9420,9420,24
20241127,143200,265202810,9420,9420,9420,9420,42
20241127,143100,264807170,9410,9410,9410,9410,0
20241127,143000,264807170,9410,9410,9410,9410,0
20241127,142900,264807170,9410,9410,9410,9410,0
20241127,142800,264807170,9410,9410,9410,9410,63
20241127,142700,264214340,9420,9420,9420,9420,0
20241127,142600,264214340,9420,9430,9430,9420,366
20241127,142500,260763520,9420,9420,9420,9410,530
20241127,142400,255775920,9420,9420,9420,9420,18
20241127,142300,255606360,9420,9420,9420,9420,60
20241127,142200,255041160,9410,9410,9410,9410,0
20241127,142100,255041160,9410,9410,9410,9410,36
20241127,142000,254702400,9410,9410,9410,9410,0
20241127,141900,254702400,9410,9410,9410,9410,0
20241127,141800,254702400,9410,9400,9410,9400,553
20241127,141700,249504020,9410,9410,9410,9410,1
20241127,141600,249494610,9410,9410,9410,9410,0
20241127,141500,249494610,9410,9400,9410,9400,9
20241127,141400,249409960,9410,9410,9410,9410,1
20241127,141300,249400550,9410,9410,9410,9410,0
20241127,141200,249400550,9410,9410,9410,9410,0
20241127,141100,249400550,9410,9410,9410,9410,0
20241127,141000,249400550,9410,9410,9410,9410,12
20241127,140900,249287630,9400,9410,9410,9400,12
20241127,140800,249174730,9400,9400,9400,9400,12
20241127,140700,249061930,9400,9400,9400,9400,5
20241127,140600,249014930,9400,9400,9400,9400,0
20241127,140500,249014930,9400,9400,9400,9400,5
20241127,140400,248967930,9400,9400,9400,9400,0
20241127,140300,248967930,9400,9400,9400,9400,150
20241127,140200,247557930,9400,9400,9400,9400,5
20241127,140100,247510930,9420,9420,9420,9420,1
20241127,140000,247501510,9420,9400,9420,9400,28
20241127,135900,247238290,9400,9400,9400,9400,2
20241127,135800,247219490,9410,9410,9410,9410,0
20241127,135700,247219490,9410,9410,9410,9410,120
20241127,135600,246090290,9410,9410,9410,9410,19
20241127,135500,245911500,9410,9410,9410,9410,0
20241127,135400,245911500,9410,9410,9410,9410,0
20241127,135300,245911500,9410,9410,9410,9410,0
20241127,135200,245911500,9410,9410,9410,9410,0
20241127,135100,245911500,9410,9410,9410,9410,0
20241127,135000,245911500,9410,9410,9410,9410,0
20241127,134900,245911500,9410,9410,9410,9410,1
20241127,134800,245902090,9420,9420,9420,9420,6
20241127,134700,245845570,9420,9420,9420,9420,0
20241127,134600,245845570,9420,9420,9420,9420,5
20241127,134500,245798470,9420,9420,9420,9420,15
20241127,134400,245657170,9430,9430,9430,9430,3
20241127,134300,245628880,9420,9420,9420,9420,100
20241127,134200,244686880,9420,9420,9420,9420,0
20241127,134100,244686880,9420,9420,9420,9420,2
20241127,134000,244668040,9430,9430,9430,9430,1
20241127,133900,244658610,9430,9430,9430,9430,1348
20241127,133800,231946970,9430,9430,9430,9430,58
20241127,133700,231400030,9440,9440,9440,9440,0
20241127,133600,231400030,9440,9440,9440,9440,125
20241127,133500,230220030,9430,9430,9430,9430,0
20241127,133400,230220030,9430,9430,9430,9430,0
20241127,133300,230220030,9430,9430,9430,9430,0
20241127,133200,230220030,9430,9430,9430,9430,0
20241127,133100,230220030,9430,9430,9430,9430,0
20241127,133000,230220030,9430,9430,9430,9430,0
20241127,132900,230220030,9430,9430,9430,9430,0
20241127,132800,230220030,9430,9430,9430,9430,1
20241127,132700,230210600,9430,9430,9430,9430,0
20241127,132600,230210600,9430,9430,9430,9430,0
20241127,132500,230210600,9430,9430,9430,9430,0
20241127,132400,230210600,9430,9430,9430,9430,1
20241127,132300,230201170,9440,9440,9440,9440,7
20241127,132200,230135090,9430,9430,9430,9430,0
20241127,132100,230135090,9430,9430,9430,9430,24
20241127,132000,229908770,9430,9430,9430,9430,4
20241127,131900,229871050,9430,9430,9430,9430,0
20241127,131800,229871050,9430,9430,9430,9430,550
20241127,131700,224684550,9430,9430,9430,9430,0
20241127,131600,224684550,9430,9430,9430,9430,0
20241127,131500,224684550,9430,9430,9430,9430,0
20241127,131400,224684550,9430,9430,9430,9430,0
20241127,131300,224684550,9430,9430,9430,9430,200
20241127,131200,222798550,9430,9430,9430,9430,466
20241127,131100,218404170,9440,9440,9440,9440,0
20241127,131000,218404170,9440,9440,9440,9440,0
20241127,130900,218404170,9440,9440,9440,9440,33
20241127,130800,218092650,9440,9440,9440,9440,0
20241127,130700,218092650,9440,9440,9440,9440,214
20241127,130600,216072490,9430,9430,9430,9430,0
20241127,130500,216072490,9430,9430,9430,9430,0
20241127,130400,216072490,9430,9430,9430,9430,0
20241127,130300,216072490,9430,9430,9430,9430,0
20241127,130200,216072490,9430,9430,9430,9430,15
20241127,130100,215931040,9440,9440,9440,9440,106
20241127,130000,214930400,9430,9440,9440,9430,108
20241127,125900,213911060,9440,9440,9440,9440,0
20241127,125800,213911060,9440,9440,9440,9440,0
20241127,125700,213911060,9440,9440,9440,9430,80
20241127,125600,213155900,9450,9450,9450,9450,1
20241127,125500,213146450,9440,9450,9450,9440,293
20241127,125400,210380520,9450,9440,9450,9440,307
20241127,125300,207482430,9440,9420,9440,9420,1321
20241127,125200,195030310,9410,9390,9410,9390,709
20241127,125100,188369400,9380,9380,9380,9380,10
20241127,125000,188275600,9380,9380,9380,9380,3
20241127,124900,188247460,9380,9380,9380,9380,3
20241127,124800,188219320,9380,9380,9380,9380,5
20241127,124700,188172420,9380,9380,9380,9380,0
20241127,124600,188172420,9380,9380,9380,9380,41
20241127,124500,187787840,9380,9380,9380,9380,31
20241127,124400,187497060,9390,9390,9390,9390,0
20241127,124300,187497060,9390,9390,9390,9390,0
20241127,124200,187497060,9390,9390,9390,9390,0
20241127,124100,187497060,9390,9390,9390,9390,0
20241127,124000,187497060,9390,9390,9390,9390,0
20241127,123900,187497060,9390,9390,9390,9390,0
20241127,123800,187497060,9390,9390,9390,9390,1
20241127,123700,187487670,9380,9380,9380,9380,0
20241127,123600,187487670,9380,9380,9380,9380,2
20241127,123500,187468910,9390,9390,9390,9390,252
20241127,123400,185102630,9390,9390,9390,9390,215
20241127,123300,183083780,9400,9400,9400,9400,1
20241127,123200,183074380,9390,9390,9390,9390,0
20241127,123100,183074380,9390,9390,9390,9390,0
20241127,123000,183074380,9390,9390,9390,9390,0
20241127,122900,183074380,9390,9390,9390,9390,100
20241127,122800,182135380,9400,9400,9400,9400,0
20241127,122700,182135380,9400,9400,9400,9400,0
20241127,122600,182135380,9400,9400,9400,9400,0
20241127,122500,182135380,9400,9400,9400,9400,0
20241127,122400,182135380,9400,9400,9400,9400,0
20241127,122300,182135380,9400,9400,9400,9400,77
20241127,122200,181411580,9400,9400,9400,9400,0
20241127,122100,181411580,9400,9400,9400,9400,6
20241127,122000,181355180,9400,9400,9400,9400,1
20241127,121900,181345780,9390,9390,9390,9390,100
20241127,121800,180406780,9400,9400,9400,9400,0
20241127,121700,180406780,9400,9400,9400,9400,0
20241127,121600,180406780,9400,9400,9400,9400,0
20241127,121500,180406780,9400,9400,9400,9400,0
20241127,121400,180406780,9400,9400,9400,9400,0
20241127,121300,180406780,9400,9400,9400,9400,0
20241127,121200,180406780,9400,9400,9400,9400,10
20241127,121100,180312780,9400,9400,9400,9400,0
20241127,121000,180312780,9400,9400,9400,9400,0
20241127,120900,180312780,9400,9400,9400,9400,0
20241127,120800,180312780,9400,9400,9400,9400,1
20241127,120700,180303380,9390,9390,9390,9390,2
20241127,120600,180284600,9410,9410,9410,9410,0
20241127,120500,180284600,9410,9410,9410,9410,0
20241127,120400,180284600,9410,9410,9410,9410,60
20241127,120300,179720000,9410,9410,9410,9410,0
20241127,120200,179720000,9410,9410,9410,9410,23
20241127,120100,179503570,9410,9420,9420,9410,118
20241127,120000,178392690,9420,9420,9420,9420,1
20241127,115900,178383270,9410,9410,9410,9410,0
20241127,115800,178383270,9410,9410,9410,9410,200
20241127,115700,176501270,9420,9410,9420,9410,125
20241127,115600,175325010,9420,9410,9420,9410,173
20241127,115500,173697060,9420,9410,9420,9410,6
20241127,115400,173640550,9420,9420,9420,9420,2
20241127,115300,173621710,9420,9420,9420,9420,1
20241127,115200,173612290,9420,9420,9420,9420,4
20241127,115100,173574610,9420,9410,9420,9410,11
20241127,115000,173471040,9420,9420,9420,9420,0
20241127,114900,173471040,9420,9420,9420,9420,0
20241127,114800,173471040,9420,9410,9420,9410,1174
20241127,114700,162423690,9410,9400,9410,9400,527
20241127,114600,157464890,9400,9400,9400,9400,0
20241127,114500,157464890,9400,9400,9400,9400,0
20241127,114400,157464890,9400,9400,9400,9400,33
20241127,114300,157154690,9400,9400,9400,9400,0
20241127,114200,157154690,9400,9400,9400,9400,0
20241127,114100,157154690,9400,9400,9400,9400,0
20241127,114000,157154690,9400,9400,9400,9400,0
20241127,113900,157154690,9400,9400,9400,9400,0
20241127,113800,157154690,9400,9400,9400,9400,1
20241127,113700,157145290,9400,9400,9400,9400,0
20241127,113600,157145290,9400,9400,9400,9400,1
20241127,113500,157135890,9410,9410,9410,9410,0
20241127,113400,157135890,9410,9410,9410,9410,0
20241127,113300,157135890,9410,9410,9410,9410,0
20241127,113200,157135890,9410,9410,9410,9410,1
20241127,113100,157126480,9400,9400,9400,9400,10
20241127,113000,157032480,9400,9410,9410,9400,201
20241127,112900,155143070,9400,9400,9400,9400,69
20241127,112800,154494470,9400,9410,9410,9400,60
20241127,112700,153929920,9410,9410,9410,9410,32
20241127,112600,153628800,9410,9410,9420,9410,14
20241127,112500,153497050,9420,9420,9420,9420,0
20241127,112400,153497050,9420,9420,9420,9420,0
20241127,112300,153497050,9420,9420,9420,9420,5
20241127,112200,153449950,9420,9420,9420,9420,1
20241127,112100,153440530,9410,9410,9410,9410,0
20241127,112000,153440530,9410,9410,9410,9410,0
20241127,111900,153440530,9410,9410,9410,9410,0
20241127,111800,153440530,9410,9410,9410,9410,15
20241127,111700,153299380,9410,9410,9410,9410,0
20241127,111600,153299380,9410,9410,9410,9410,31
20241127,111500,153007670,9410,9410,9410,9410,0
20241127,111400,153007670,9410,9410,9410,9410,0
20241127,111300,153007670,9410,9410,9410,9410,0
20241127,111200,153007670,9410,9410,9410,9410,0
20241127,111100,153007670,9410,9410,9410,9410,0
20241127,111000,153007670,9410,9410,9410,9410,1
20241127,110900,152998260,9390,9390,9390,9390,0
20241127,110800,152998260,9390,9400,9400,9390,50
20241127,110700,152528740,9390,9390,9390,9390,0
20241127,110600,152528740,9390,9390,9390,9390,0
20241127,110500,152528740,9390,9380,9390,9380,1172
20241127,110400,141532640,9390,9390,9390,9390,1169
20241127,110300,130555730,9400,9410,9410,9400,1602
20241127,110200,115491100,9410,9410,9410,9410,22
20241127,110100,115284080,9410,9410,9410,9410,479
20241127,110000,110776690,9420,9420,9420,9420,0
20241127,105900,110776690,9420,9420,9420,9420,0
20241127,105800,110776690,9420,9420,9420,9420,0
20241127,105700,110776690,9420,9420,9420,9420,3
20241127,105600,110748430,9420,9420,9420,9420,0
20241127,105500,110748430,9420,9430,9430,9420,32
20241127,105400,110446890,9430,9410,9430,9410,266
20241127,105300,107941200,9410,9410,9410,9410,18
20241127,105200,107771820,9400,9410,9410,9400,304
20241127,105100,104911280,9410,9400,9410,9400,29
20241127,105000,104638670,9410,9410,9410,9410,0
20241127,104900,104638670,9410,9410,9410,9410,0
20241127,104800,104638670,9410,9400,9410,9400,10
20241127,104700,104544580,9400,9400,9400,9400,0
20241127,104600,104544580,9400,9400,9400,9400,0
20241127,104500,104544580,9400,9400,9400,9400,7
20241127,104400,104478780,9410,9410,9410,9410,168
20241127,104300,102897900,9410,9410,9410,9410,31
20241127,104200,102606190,9410,9390,9410,9390,332
20241127,104100,99483520,9390,9370,9400,9370,288
20241127,104000,96779400,9370,9390,9390,9350,951
20241127,103900,87878500,9400,9400,9400,9400,0
20241127,103800,87878500,9400,9400,9400,9400,0
20241127,103700,87878500,9400,9400,9400,9400,0
20241127,103600,87878500,9400,9400,9400,9400,0
20241127,103500,87878500,9400,9400,9400,9400,146
20241127,103400,86506100,9400,9400,9400,9400,55
20241127,103300,85989100,9400,9400,9410,9400,49
20241127,103200,85528490,9400,9400,9400,9400,14
20241127,103100,85396890,9400,9400,9400,9400,1
20241127,103000,85387490,9400,9400,9400,9400,147
20241127,102900,84005690,9410,9410,9410,9410,20
20241127,102800,83817490,9410,9410,9410,9410,0
20241127,102700,83817490,9410,9410,9410,9410,200
20241127,102600,81935490,9400,9400,9400,9400,0
20241127,102500,81935490,9400,9400,9400,9400,94
20241127,102400,81051890,9400,9400,9400,9400,0
20241127,102300,81051890,9400,9400,9400,9400,0
20241127,102200,81051890,9400,9400,9400,9400,1
20241127,102100,81042490,9390,9390,9390,9390,1
20241127,102000,81033100,9400,9400,9400,9400,0
20241127,101900,81033100,9400,9400,9400,9400,10
20241127,101800,80939100,9400,9400,9400,9400,101
20241127,101700,79989700,9400,9400,9400,9400,1
20241127,101600,79980300,9400,9400,9400,9400,1
20241127,101500,79970900,9410,9400,9410,9400,174
20241127,101400,78335280,9400,9410,9410,9400,55
20241127,101300,77817780,9400,9400,9400,9400,110
20241127,101200,76783780,9400,9400,9400,9400,0
20241127,101100,76783780,9400,9400,9400,9400,0
20241127,101000,76783780,9400,9400,9400,9400,1
20241127,100900,76774380,9400,9400,9400,9400,1
20241127,100800,76764980,9390,9390,9390,9390,264
20241127,100700,74286020,9400,9400,9400,9400,1
20241127,100600,74276620,9380,9410,9410,9380,436
20241127,100500,70176360,9410,9410,9410,9410,23
20241127,100400,69959930,9420,9420,9420,9420,21
20241127,100300,69762110,9420,9410,9420,9410,39
20241127,100200,69394930,9410,9410,9410,9410,10
20241127,100100,69300830,9410,9410,9410,9410,26
20241127,100000,69056170,9410,9400,9410,9400,28
20241127,095900,68792700,9410,9410,9410,9410,287
20241127,095800,66092030,9410,9410,9410,9410,823
20241127,095700,58347600,9410,9400,9410,9400,15
20241127,095600,58206560,9410,9380,9410,9380,786
20241127,095500,50820570,9390,9390,9390,9390,0
20241127,095400,50820570,9390,9380,9390,9380,32
20241127,095300,50520400,9370,9370,9370,9370,0
20241127,095200,50520400,9370,9370,9370,9370,118
20241127,095100,49414740,9350,9350,9350,9350,0
20241127,095000,49414740,9350,9350,9350,9350,0
20241127,094900,49414740,9350,9350,9350,9350,0
20241127,094800,49414740,9350,9350,9350,9350,0
20241127,094700,49414740,9350,9360,9360,9350,117
20241127,094600,48320480,9370,9360,9370,9360,2
20241127,094500,48301750,9370,9370,9370,9360,25
20241127,094400,48067690,9370,9370,9370,9360,55
20241127,094300,47552770,9360,9370,9370,9360,107
20241127,094200,46551180,9370,9370,9370,9370,4
20241127,094100,46513700,9370,9370,9370,9370,0
20241127,094000,46513700,9370,9360,9370,9360,83
20241127,093900,45736810,9360,9350,9360,9350,7
20241127,093800,45671350,9340,9330,9360,9330,117
20241127,093700,44577620,9340,9340,9340,9340,0
20241127,093600,44577620,9340,9340,9340,9340,0
20241127,093500,44577620,9340,9330,9340,9310,330
20241127,093400,41500360,9340,9350,9360,9330,802
20241127,093300,34014660,9360,9360,9360,9360,0
20241127,093200,34014660,9360,9360,9360,9360,1
20241127,093100,34005300,9360,9360,9360,9360,0
20241127,093000,34005300,9360,9360,9360,9360,1
20241127,092900,33995940,9360,9360,9360,9360,0
20241127,092800,33995940,9360,9350,9360,9350,336
20241127,092700,30852450,9360,9360,9360,9360,0
20241127,092600,30852450,9360,9360,9360,9360,146
20241127,092500,29485890,9360,9360,9360,9360,5
20241127,092400,29439090,9360,9360,9360,9360,15
20241127,092300,29298690,9370,9370,9370,9370,1
20241127,092200,29289320,9370,9370,9370,9360,46
20241127,092100,28858600,9370,9360,9370,9360,386
20241127,092000,25243830,9370,9370,9370,9370,5
20241127,091900,25196980,9370,9390,9390,9370,420
20241127,091800,21258930,9390,9390,9400,9380,8
20241127,091700,21183800,9400,9390,9400,9390,97
20241127,091600,20272950,9390,9390,9390,9390,34
20241127,091500,19953690,9390,9380,9390,9380,72
20241127,091400,19277670,9380,9380,9380,9380,0
20241127,091300,19277670,9380,9380,9380,9380,0
20241127,091200,19277670,9380,9390,9390,9380,315
20241127,091100,16320250,9390,9390,9390,9390,24
20241127,091000,16094890,9390,9390,9390,9390,0
20241127,090900,16094890,9390,9390,9390,9390,106
20241127,090800,15099550,9380,9380,9380,9380,176
20241127,090700,13448670,9390,9400,9400,9390,486
20241127,090600,8885090,9400,9410,9410,9400,26
20241127,090500,8640630,9410,9410,9410,9410,0
20241127,090400,8640630,9410,9410,9410,9410,0
20241127,090300,8640630,9410,9410,9410,9410,51
20241127,090200,8160720,9420,9420,9420,9420,30
20241127,090100,7878120,9420,9380,9420,9380,37
20241127,090000,7530940,9390,9430,9430,9390,800