KissMeData/044990/min/candle-20241127.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241127,193400,517624040,17380,17380,17380,17380,157
20241127,193300,517624040,17380,17380,17380,17380,0
20241127,193200,517624040,17380,17380,17380,17380,0
20241127,193100,517624040,17380,17380,17380,17380,0
20241127,193000,517624040,17380,17380,17380,17380,0
20241127,192900,517624040,17380,17380,17380,17380,0
20241127,192800,517624040,17380,17380,17380,17380,0
20241127,192700,517624040,17380,17380,17380,17380,0
20241127,192600,517624040,17380,17380,17380,17380,0
20241127,192500,517624040,17380,17380,17380,17380,0
20241127,192400,517624040,17380,17380,17380,17380,0
20241127,192300,517624040,17380,17380,17380,17380,0
20241127,192200,517624040,17380,17380,17380,17380,0
20241127,192100,517624040,17380,17380,17380,17380,0
20241127,192000,517624040,17380,17380,17380,17380,0
20241127,191900,517624040,17380,17380,17380,17380,0
20241127,191800,517624040,17380,17380,17380,17380,0
20241127,191700,517624040,17380,17380,17380,17380,0
20241127,191600,517624040,17380,17380,17380,17380,0
20241127,191500,517624040,17380,17380,17380,17380,0
20241127,191400,517624040,17380,17380,17380,17380,0
20241127,191300,517624040,17380,17380,17380,17380,0
20241127,191200,517624040,17380,17380,17380,17380,0
20241127,191100,517624040,17380,17380,17380,17380,0
20241127,191000,517624040,17380,17380,17380,17380,0
20241127,190900,517624040,17380,17380,17380,17380,0
20241127,190800,517624040,17380,17380,17380,17380,0
20241127,190700,517624040,17380,17380,17380,17380,0
20241127,190600,517624040,17380,17380,17380,17380,0
20241127,190500,517624040,17380,17380,17380,17380,0
20241127,190400,517624040,17380,17380,17380,17380,157
20241127,190300,517624040,17380,17380,17380,17380,0
20241127,190200,517624040,17380,17380,17380,17380,0
20241127,190100,517624040,17380,17380,17380,17380,0
20241127,190000,517624040,17380,17380,17380,17380,0
20241127,185900,517624040,17380,17380,17380,17380,0
20241127,185800,517624040,17380,17380,17380,17380,0
20241127,185700,517624040,17380,17380,17380,17380,0
20241127,185600,517624040,17380,17380,17380,17380,0
20241127,185500,517624040,17380,17380,17380,17380,0
20241127,185400,517624040,17380,17380,17380,17380,0
20241127,185300,517624040,17380,17380,17380,17380,0
20241127,185200,517624040,17380,17380,17380,17380,0
20241127,185100,517624040,17380,17380,17380,17380,0
20241127,185000,517624040,17380,17380,17380,17380,0
20241127,184900,517624040,17380,17380,17380,17380,0
20241127,184800,517624040,17380,17380,17380,17380,0
20241127,184700,517624040,17380,17380,17380,17380,0
20241127,184600,517624040,17380,17380,17380,17380,0
20241127,184500,517624040,17380,17380,17380,17380,0
20241127,184400,517624040,17380,17380,17380,17380,0
20241127,184300,517624040,17380,17380,17380,17380,0
20241127,184200,517624040,17380,17380,17380,17380,0
20241127,184100,517624040,17380,17380,17380,17380,0
20241127,184000,517624040,17380,17380,17380,17380,0
20241127,183900,517624040,17380,17380,17380,17380,0
20241127,183800,517624040,17380,17380,17380,17380,0
20241127,183700,517624040,17380,17380,17380,17380,0
20241127,183600,517624040,17380,17380,17380,17380,0
20241127,183500,517624040,17380,17380,17380,17380,0
20241127,183400,517624040,17380,17380,17380,17380,157
20241127,183300,517624040,17380,17380,17380,17380,0
20241127,183200,517624040,17380,17380,17380,17380,0
20241127,183100,517624040,17380,17380,17380,17380,0
20241127,183000,517624040,17380,17380,17380,17380,0
20241127,182900,517624040,17380,17380,17380,17380,0
20241127,182800,517624040,17380,17380,17380,17380,0
20241127,182700,517624040,17380,17380,17380,17380,0
20241127,182600,517624040,17380,17380,17380,17380,0
20241127,182500,517624040,17380,17380,17380,17380,0
20241127,182400,517624040,17380,17380,17380,17380,0
20241127,182300,517624040,17380,17380,17380,17380,0
20241127,182200,517624040,17380,17380,17380,17380,0
20241127,182100,517624040,17380,17380,17380,17380,0
20241127,182000,517624040,17380,17380,17380,17380,0
20241127,181900,517624040,17380,17380,17380,17380,0
20241127,181800,517624040,17380,17380,17380,17380,0
20241127,181700,517624040,17380,17380,17380,17380,0
20241127,181600,517624040,17380,17380,17380,17380,0
20241127,181500,517624040,17380,17380,17380,17380,0
20241127,181400,517624040,17380,17380,17380,17380,0
20241127,181300,517624040,17380,17380,17380,17380,0
20241127,181200,517624040,17380,17380,17380,17380,0
20241127,181100,517624040,17380,17380,17380,17380,0
20241127,181000,517624040,17380,17380,17380,17380,0
20241127,180900,517624040,17380,17380,17380,17380,0
20241127,180800,517624040,17380,17380,17380,17380,0
20241127,180700,517624040,17380,17380,17380,17380,0
20241127,180600,517624040,17380,17380,17380,17380,0
20241127,180500,517624040,17380,17380,17380,17380,0
20241127,180400,517624040,17380,17380,17380,17380,157
20241127,180300,517624040,17380,17380,17380,17380,0
20241127,180200,517624040,17380,17380,17380,17380,0
20241127,180100,517624040,17380,17380,17380,17380,0
20241127,180000,517624040,17380,17380,17380,17380,0
20241127,175900,517624040,17380,17380,17380,17380,0
20241127,175800,517624040,17380,17380,17380,17380,0
20241127,175700,517624040,17380,17380,17380,17380,0
20241127,175600,517624040,17380,17380,17380,17380,0
20241127,175500,517624040,17380,17380,17380,17380,0
20241127,175400,517624040,17380,17380,17380,17380,0
20241127,175300,517624040,17380,17380,17380,17380,0
20241127,175200,517624040,17380,17380,17380,17380,0
20241127,175100,517624040,17380,17380,17380,17380,0
20241127,175000,517624040,17380,17380,17380,17380,0
20241127,174900,517624040,17380,17380,17380,17380,0
20241127,174800,517624040,17380,17380,17380,17380,0
20241127,174700,517624040,17380,17380,17380,17380,0
20241127,174600,517624040,17380,17380,17380,17380,0
20241127,174500,517624040,17380,17380,17380,17380,0
20241127,174400,517624040,17380,17380,17380,17380,0
20241127,174300,517624040,17380,17380,17380,17380,0
20241127,174200,517624040,17380,17380,17380,17380,0
20241127,174100,517624040,17380,17380,17380,17380,0
20241127,174000,517624040,17380,17380,17380,17380,0
20241127,173900,517624040,17380,17380,17380,17380,0
20241127,173800,517624040,17380,17380,17380,17380,0
20241127,173700,517624040,17380,17380,17380,17380,0
20241127,173600,517624040,17380,17380,17380,17380,0
20241127,173500,517624040,17380,17380,17380,17380,0
20241127,173400,517624040,17380,17380,17380,17380,157
20241127,173300,517624040,17380,17380,17380,17380,0
20241127,173200,517624040,17380,17380,17380,17380,0
20241127,173100,517624040,17380,17380,17380,17380,0
20241127,173000,517624040,17380,17380,17380,17380,0
20241127,172900,517624040,17380,17380,17380,17380,0
20241127,172800,517624040,17380,17380,17380,17380,0
20241127,172700,517624040,17380,17380,17380,17380,0
20241127,172600,517624040,17380,17380,17380,17380,0
20241127,172500,517624040,17380,17380,17380,17380,0
20241127,172400,517624040,17380,17380,17380,17380,0
20241127,172300,517624040,17380,17380,17380,17380,0
20241127,172200,517624040,17380,17380,17380,17380,0
20241127,172100,517624040,17380,17380,17380,17380,0
20241127,172000,517624040,17380,17380,17380,17380,0
20241127,171900,517624040,17380,17380,17380,17380,0
20241127,171800,517624040,17380,17380,17380,17380,0
20241127,171700,517624040,17380,17380,17380,17380,0
20241127,171600,517624040,17380,17380,17380,17380,0
20241127,171500,517624040,17380,17380,17380,17380,0
20241127,171400,517624040,17380,17380,17380,17380,0
20241127,171300,517624040,17380,17380,17380,17380,0
20241127,171200,517624040,17380,17380,17380,17380,0
20241127,171100,517624040,17380,17380,17380,17380,0
20241127,171000,517624040,17380,17380,17380,17380,0
20241127,170900,517624040,17380,17380,17380,17380,0
20241127,170800,517624040,17380,17380,17380,17380,0
20241127,170700,517624040,17380,17380,17380,17380,0
20241127,170600,517624040,17380,17380,17380,17380,0
20241127,170500,517624040,17380,17380,17380,17380,0
20241127,170400,517624040,17380,17380,17380,17380,157
20241127,170300,517624040,17380,17380,17380,17380,0
20241127,170200,517624040,17380,17380,17380,17380,0
20241127,170100,517624040,17380,17380,17380,17380,0
20241127,170000,517624040,17380,17380,17380,17380,0
20241127,165900,517624040,17380,17380,17380,17380,0
20241127,165800,517624040,17380,17380,17380,17380,0
20241127,165700,517624040,17380,17380,17380,17380,0
20241127,165600,517624040,17380,17380,17380,17380,0
20241127,165500,517624040,17380,17380,17380,17380,0
20241127,165400,517624040,17380,17380,17380,17380,0
20241127,165300,517624040,17380,17380,17380,17380,0
20241127,165200,517624040,17380,17380,17380,17380,0
20241127,165100,517624040,17380,17380,17380,17380,0
20241127,165000,517624040,17380,17380,17380,17380,0
20241127,164900,517624040,17380,17380,17380,17380,0
20241127,164800,517624040,17380,17380,17380,17380,0
20241127,164700,517624040,17380,17380,17380,17380,0
20241127,164600,517624040,17380,17380,17380,17380,0
20241127,164500,517624040,17380,17380,17380,17380,0
20241127,164400,517624040,17380,17380,17380,17380,0
20241127,164300,517624040,17380,17380,17380,17380,0
20241127,164200,517624040,17380,17380,17380,17380,0
20241127,164100,517624040,17380,17380,17380,17380,0
20241127,164000,517624040,17380,17380,17380,17380,0
20241127,163900,517624040,17380,17380,17380,17380,0
20241127,163800,517624040,17380,17380,17380,17380,0
20241127,163700,517624040,17380,17380,17380,17380,0
20241127,163600,517624040,17380,17380,17380,17380,0
20241127,163500,517624040,17380,17380,17380,17380,0
20241127,163400,517624040,17380,17380,17380,17380,157
20241127,163300,517624040,17380,17380,17380,17380,0
20241127,163200,517624040,17380,17380,17380,17380,0
20241127,163100,517624040,17380,17380,17380,17380,0
20241127,163000,517624040,17380,17380,17380,17380,0
20241127,162900,517624040,17380,17380,17380,17380,0
20241127,162800,517624040,17380,17380,17380,17380,0
20241127,162700,517624040,17380,17380,17380,17380,0
20241127,162600,517624040,17380,17380,17380,17380,0
20241127,162500,517624040,17380,17380,17380,17380,0
20241127,162400,517624040,17380,17380,17380,17380,0
20241127,162300,517624040,17380,17380,17380,17380,0
20241127,162200,517624040,17380,17380,17380,17380,0
20241127,162100,517624040,17380,17380,17380,17380,0
20241127,162000,517624040,17380,17380,17380,17380,0
20241127,161900,517624040,17380,17380,17380,17380,0
20241127,161800,517624040,17380,17380,17380,17380,0
20241127,161700,517624040,17380,17380,17380,17380,0
20241127,161600,517624040,17380,17380,17380,17380,0
20241127,161500,517624040,17380,17380,17380,17380,0
20241127,161400,517624040,17380,17380,17380,17380,0
20241127,161300,517624040,17380,17380,17380,17380,0
20241127,161200,517624040,17380,17380,17380,17380,0
20241127,161100,517624040,17380,17380,17380,17380,0
20241127,161000,517624040,17380,17380,17380,17380,0
20241127,160900,517624040,17380,17380,17380,17380,0
20241127,160800,517624040,17380,17380,17380,17380,0
20241127,160700,517624040,17380,17380,17380,17380,0
20241127,160600,517624040,17380,17380,17380,17380,0
20241127,160500,517624040,17380,17380,17380,17380,0
20241127,160400,517624040,17380,17380,17380,17380,157
20241127,160300,517624040,17380,17380,17380,17380,0
20241127,160200,517624040,17380,17380,17380,17380,0
20241127,160100,517624040,17380,17380,17380,17380,0
20241127,160000,517624040,17380,17380,17380,17380,0
20241127,155900,517624040,17380,17380,17380,17380,0
20241127,155800,517624040,17380,17380,17380,17380,0
20241127,155700,517624040,17380,17380,17380,17380,0
20241127,155600,517624040,17380,17380,17380,17380,0
20241127,155500,517624040,17380,17380,17380,17380,0
20241127,155400,517624040,17380,17380,17380,17380,0
20241127,155300,517624040,17380,17380,17380,17380,0
20241127,155200,517624040,17380,17380,17380,17380,0
20241127,155100,517624040,17380,17380,17380,17380,0
20241127,155000,517624040,17380,17380,17380,17380,0
20241127,154900,517624040,17380,17380,17380,17380,0
20241127,154800,517624040,17380,17380,17380,17380,0
20241127,154700,517624040,17380,17380,17380,17380,0
20241127,154600,517624040,17380,17380,17380,17380,0
20241127,154500,517624040,17380,17380,17380,17380,0
20241127,154400,517624040,17380,17380,17380,17380,0
20241127,154300,517624040,17380,17380,17380,17380,0
20241127,154200,517624040,17380,17380,17380,17380,0
20241127,154100,517624040,17380,17380,17380,17380,0
20241127,154000,517624040,17380,17380,17380,17380,0
20241127,153900,517624040,17380,17380,17380,17380,0
20241127,153800,517624040,17380,17380,17380,17380,0
20241127,153700,517624040,17380,17380,17380,17380,0
20241127,153600,517624040,17380,17380,17380,17380,0
20241127,153500,517624040,17380,17380,17380,17380,0
20241127,153400,517624040,17380,17380,17380,17380,157
20241127,153300,517624040,17380,17380,17380,17380,0
20241127,153200,517624040,17380,17380,17380,17380,0
20241127,153100,517624040,17380,17380,17380,17380,0
20241127,153000,517624040,17380,17380,17380,17380,157
20241127,152900,514895380,17450,17450,17450,17450,0
20241127,152800,514895380,17450,17450,17450,17450,0
20241127,152700,514895380,17450,17450,17450,17450,0
20241127,152600,514895380,17450,17450,17450,17450,0
20241127,152500,514895380,17450,17450,17450,17450,0
20241127,152400,514895380,17450,17450,17450,17450,0
20241127,152300,514895380,17450,17450,17450,17450,0
20241127,152200,514895380,17450,17450,17450,17450,0
20241127,152100,514895380,17450,17450,17450,17450,0
20241127,152000,514895380,17450,17450,17450,17450,0
20241127,151900,514895380,17450,17450,17450,17450,0
20241127,151800,514895380,17450,17450,17450,17450,35
20241127,151700,514284630,17450,17450,17450,17450,57
20241127,151600,513289980,17450,17450,17450,17450,0
20241127,151500,513289980,17450,17410,17450,17410,4
20241127,151400,513220300,17410,17410,17410,17410,0
20241127,151300,513220300,17410,17410,17410,17410,3
20241127,151200,513168070,17470,17470,17470,17470,0
20241127,151100,513168070,17470,17470,17470,17470,3
20241127,151000,513115660,17470,17470,17470,17470,3
20241127,150900,513063250,17470,17470,17470,17470,0
20241127,150800,513063250,17470,17480,17480,17470,4
20241127,150700,512993360,17480,17480,17480,17480,0
20241127,150600,512993360,17480,17480,17480,17480,1
20241127,150500,512975880,17500,17500,17500,17500,0
20241127,150400,512975880,17500,17500,17500,17500,0
20241127,150300,512975880,17500,17500,17500,17500,0
20241127,150200,512975880,17500,17500,17500,17500,0
20241127,150100,512975880,17500,17500,17500,17500,0
20241127,150000,512975880,17500,17500,17500,17500,0
20241127,145900,512975880,17500,17500,17500,17500,0
20241127,145800,512975880,17500,17500,17500,17500,0
20241127,145700,512975880,17500,17500,17500,17500,0
20241127,145600,512975880,17500,17480,17500,17480,800
20241127,145500,498978920,17490,17490,17490,17490,0
20241127,145400,498978920,17490,17490,17490,17490,0
20241127,145300,498978920,17490,17480,17490,17480,271
20241127,145200,494239350,17440,17440,17440,17440,0
20241127,145100,494239350,17440,17450,17450,17440,55
20241127,145000,493280070,17450,17450,17450,17450,52
20241127,144900,492372670,17460,17480,17480,17460,44
20241127,144800,491603690,17490,17490,17490,17490,353
20241127,144700,485429720,17490,17450,17490,17450,311
20241127,144600,479993870,17460,17460,17460,17460,0
20241127,144500,479993870,17460,17460,17460,17460,10
20241127,144400,479819270,17430,17430,17430,17430,0
20241127,144300,479819270,17430,17430,17430,17430,0
20241127,144200,479819270,17430,17430,17430,17430,0
20241127,144100,479819270,17430,17430,17430,17430,0
20241127,144000,479819270,17430,17430,17430,17430,0
20241127,143900,479819270,17430,17420,17430,17410,47
20241127,143800,479000730,17430,17430,17430,17430,0
20241127,143700,479000730,17430,17430,17430,17430,1
20241127,143600,478983300,17420,17420,17420,17420,0
20241127,143500,478983300,17420,17420,17420,17420,0
20241127,143400,478983300,17420,17420,17420,17420,31
20241127,143300,478443280,17420,17420,17420,17420,0
20241127,143200,478443280,17420,17420,17420,17420,0
20241127,143100,478443280,17420,17420,17420,17420,0
20241127,143000,478443280,17420,17420,17420,17420,1
20241127,142900,478425860,17400,17400,17400,17400,494
20241127,142800,469830260,17390,17390,17390,17390,3
20241127,142700,469778090,17400,17400,17400,17400,0
20241127,142600,469778090,17400,17400,17400,17400,0
20241127,142500,469778090,17400,17400,17400,17400,0
20241127,142400,469778090,17400,17400,17400,17400,0
20241127,142300,469778090,17400,17400,17400,17400,79
20241127,142200,468403490,17400,17400,17400,17400,0
20241127,142100,468403490,17400,17400,17400,17400,0
20241127,142000,468403490,17400,17400,17400,17400,0
20241127,141900,468403490,17400,17400,17400,17400,0
20241127,141800,468403490,17400,17400,17400,17400,0
20241127,141700,468403490,17400,17400,17400,17400,0
20241127,141600,468403490,17400,17490,17490,17400,798
20241127,141500,454477750,17490,17490,17500,17490,4
20241127,141400,454407770,17490,17490,17500,17490,283
20241127,141300,449456810,17490,17500,17500,17490,254
20241127,141200,445011910,17490,17490,17490,17490,9
20241127,141100,444854500,17490,17490,17490,17490,1
20241127,141000,444837010,17480,17480,17480,17480,100
20241127,140900,443089010,17480,17480,17480,17480,0
20241127,140800,443089010,17480,17480,17480,17480,55
20241127,140700,442127610,17500,17500,17500,17500,3
20241127,140600,442075110,17500,17490,17500,17490,52
20241127,140500,441165140,17500,17500,17500,17500,0
20241127,140400,441165140,17500,17500,17500,17500,0
20241127,140300,441165140,17500,17490,17500,17490,530
20241127,140200,431891790,17490,17490,17490,17490,101
20241127,140100,430125300,17490,17480,17490,17480,30
20241127,140000,429600700,17490,17490,17490,17490,0
20241127,135900,429600700,17490,17490,17490,17490,0
20241127,135800,429600700,17490,17490,17490,17490,0
20241127,135700,429600700,17490,17490,17490,17490,5
20241127,135600,429513250,17490,17490,17490,17490,1
20241127,135500,429495760,17490,17480,17490,17480,102
20241127,135400,427712570,17480,17480,17480,17480,27
20241127,135300,427240610,17470,17470,17470,17470,1148
20241127,135200,407185050,17470,17470,17470,17470,25
20241127,135100,406748300,17460,17460,17460,17460,0
20241127,135000,406748300,17460,17470,17470,17460,16
20241127,134900,406468910,17470,17470,17470,17460,742
20241127,134800,393506280,17470,17460,17470,17460,111
20241127,134700,391567150,17470,17470,17470,17470,0
20241127,134600,391567150,17470,17470,17470,17470,0
20241127,134500,391567150,17470,17470,17470,17470,0
20241127,134400,391567150,17470,17470,17470,17470,0
20241127,134300,391567150,17470,17470,17470,17470,235
20241127,134200,387461700,17460,17450,17460,17450,144
20241127,134100,384947640,17470,17460,17470,17450,194
20241127,134000,381561800,17460,17410,17460,17410,76
20241127,133900,380236840,17420,17420,17420,17420,3
20241127,133800,380184580,17420,17420,17420,17420,7
20241127,133700,380062640,17450,17450,17450,17450,40
20241127,133600,379364640,17450,17450,17450,17450,0
20241127,133500,379364640,17450,17450,17450,17450,0
20241127,133400,379364640,17450,17450,17450,17450,0
20241127,133300,379364640,17450,17450,17450,17450,7
20241127,133200,379242490,17470,17460,17470,17460,265
20241127,133100,374613240,17470,17470,17470,17470,0
20241127,133000,374613240,17470,17400,17470,17400,2
20241127,132900,374578370,17410,17410,17410,17410,0
20241127,132800,374578370,17410,17410,17410,17410,0
20241127,132700,374578370,17410,17410,17410,17410,0
20241127,132600,374578370,17410,17410,17410,17410,3
20241127,132500,374526140,17400,17400,17400,17400,200
20241127,132400,371046140,17400,17430,17460,17400,1110
20241127,132300,351668740,17400,17400,17400,17400,50
20241127,132200,350798740,17400,17400,17400,17400,50
20241127,132100,349928740,17390,17400,17400,17390,66
20241127,132000,348780820,17400,17400,17400,17400,17
20241127,131900,348485020,17400,17400,17400,17400,1
20241127,131800,348467620,17400,17400,17400,17400,0
20241127,131700,348467620,17400,17400,17400,17400,4
20241127,131600,348398020,17400,17400,17400,17400,0
20241127,131500,348398020,17400,17400,17400,17400,0
20241127,131400,348398020,17400,17400,17400,17400,501
20241127,131300,339680620,17360,17360,17360,17360,19
20241127,131200,339350780,17330,17330,17330,17330,20
20241127,131100,339004180,17330,17330,17330,17330,0
20241127,131000,339004180,17330,17330,17330,17330,0
20241127,130900,339004180,17330,17330,17330,17330,39
20241127,130800,338328310,17330,17330,17330,17330,1
20241127,130700,338310980,17340,17340,17340,17340,47
20241127,130600,337496000,17340,17330,17340,17330,5
20241127,130500,337409320,17330,17350,17350,17330,55
20241127,130400,336455090,17350,17350,17350,17350,65
20241127,130300,335327340,17350,17340,17350,17330,649
20241127,130200,324067730,17340,17340,17340,17340,0
20241127,130100,324067730,17340,17340,17340,17340,214
20241127,130000,320356970,17330,17330,17330,17330,0
20241127,125900,320356970,17330,17330,17330,17330,0
20241127,125800,320356970,17330,17330,17330,17330,0
20241127,125700,320356970,17330,17330,17330,17330,3
20241127,125600,320304980,17330,17330,17330,17330,1
20241127,125500,320287650,17320,17320,17320,17320,0
20241127,125400,320287650,17320,17320,17320,17320,0
20241127,125300,320287650,17320,17320,17320,17320,0
20241127,125200,320287650,17320,17320,17320,17320,0
20241127,125100,320287650,17320,17320,17320,17320,0
20241127,125000,320287650,17320,17320,17320,17320,1
20241127,124900,320270330,17320,17320,17320,17320,0
20241127,124800,320270330,17320,17320,17320,17320,6
20241127,124700,320166410,17320,17320,17320,17320,0
20241127,124600,320166410,17320,17310,17320,17310,57
20241127,124500,319179200,17310,17310,17310,17310,0
20241127,124400,319179200,17310,17310,17310,17310,2
20241127,124300,319144580,17310,17310,17310,17310,0
20241127,124200,319144580,17310,17310,17310,17310,0
20241127,124100,319144580,17310,17310,17310,17310,0
20241127,124000,319144580,17310,17310,17310,17310,0
20241127,123900,319144580,17310,17310,17310,17310,0
20241127,123800,319144580,17310,17310,17310,17310,0
20241127,123700,319144580,17310,17310,17310,17310,3
20241127,123600,319092650,17310,17310,17310,17310,1
20241127,123500,319075340,17260,17260,17260,17260,0
20241127,123400,319075340,17260,17260,17260,17260,0
20241127,123300,319075340,17260,17260,17260,17260,0
20241127,123200,319075340,17260,17260,17260,17260,0
20241127,123100,319075340,17260,17260,17260,17260,0
20241127,123000,319075340,17260,17260,17260,17260,0
20241127,122900,319075340,17260,17260,17260,17260,0
20241127,122800,319075340,17260,17260,17260,17260,0
20241127,122700,319075340,17260,17260,17260,17260,0
20241127,122600,319075340,17260,17260,17260,17260,5
20241127,122500,318989040,17250,17250,17250,17250,0
20241127,122400,318989040,17250,17250,17250,17250,1
20241127,122300,318971790,17250,17250,17250,17250,0
20241127,122200,318971790,17250,17250,17250,17250,0
20241127,122100,318971790,17250,17250,17250,17250,0
20241127,122000,318971790,17250,17250,17250,17250,0
20241127,121900,318971790,17250,17250,17250,17250,0
20241127,121800,318971790,17250,17250,17250,17250,0
20241127,121700,318971790,17250,17250,17250,17250,0
20241127,121600,318971790,17250,17330,17330,17240,2005
20241127,121500,284272180,17330,17330,17330,17330,5
20241127,121400,284185530,17330,17330,17330,17330,0
20241127,121300,284185530,17330,17330,17330,17330,1
20241127,121200,284168200,17330,17330,17330,17330,0
20241127,121100,284168200,17330,17330,17330,17330,0
20241127,121000,284168200,17330,17330,17330,17330,0
20241127,120900,284168200,17330,17330,17330,17330,0
20241127,120800,284168200,17330,17330,17330,17330,0
20241127,120700,284168200,17330,17330,17330,17330,0
20241127,120600,284168200,17330,17330,17330,17330,1
20241127,120500,284150870,17320,17320,17320,17320,0
20241127,120400,284150870,17320,17320,17320,17320,0
20241127,120300,284150870,17320,17320,17320,17320,0
20241127,120200,284150870,17320,17320,17320,17320,0
20241127,120100,284150870,17320,17320,17320,17320,0
20241127,120000,284150870,17320,17320,17320,17320,0
20241127,115900,284150870,17320,17320,17320,17320,29
20241127,115800,283648590,17320,17320,17320,17320,14
20241127,115700,283406110,17320,17320,17320,17320,0
20241127,115600,283406110,17320,17310,17320,17310,63
20241127,115500,282314980,17310,17310,17310,17310,0
20241127,115400,282314980,17310,17310,17310,17310,0
20241127,115300,282314980,17310,17310,17310,17310,1
20241127,115200,282297670,17310,17320,17320,17310,101
20241127,115100,280549350,17310,17310,17310,17310,0
20241127,115000,280549350,17310,17310,17310,17310,0
20241127,114900,280549350,17310,17310,17310,17310,1
20241127,114800,280532040,17310,17310,17310,17310,0
20241127,114700,280532040,17310,17310,17310,17310,17
20241127,114600,280237770,17310,17310,17310,17310,0
20241127,114500,280237770,17310,17310,17310,17310,0
20241127,114400,280237770,17310,17310,17310,17310,0
20241127,114300,280237770,17310,17310,17310,17310,0
20241127,114200,280237770,17310,17310,17310,17310,0
20241127,114100,280237770,17310,17310,17310,17310,3
20241127,114000,280185840,17310,17310,17310,17310,0
20241127,113900,280185840,17310,17310,17310,17310,35
20241127,113800,279579990,17310,17350,17350,17310,522
20241127,113700,270528670,17350,17350,17350,17350,0
20241127,113600,270528670,17350,17350,17350,17350,1
20241127,113500,270511320,17350,17350,17350,17350,1
20241127,113400,270493970,17340,17340,17340,17340,0
20241127,113300,270493970,17340,17340,17340,17340,2
20241127,113200,270459290,17340,17340,17340,17340,0
20241127,113100,270459290,17340,17340,17340,17340,0
20241127,113000,270459290,17340,17340,17340,17340,0
20241127,112900,270459290,17340,17340,17340,17340,0
20241127,112800,270459290,17340,17340,17340,17340,6
20241127,112700,270355250,17340,17320,17340,17320,194
20241127,112600,266993750,17310,17310,17310,17310,3
20241127,112500,266941820,17310,17310,17310,17310,0
20241127,112400,266941820,17310,17310,17310,17310,0
20241127,112300,266941820,17310,17310,17310,17310,27
20241127,112200,266474450,17310,17290,17310,17290,3
20241127,112100,266422540,17290,17290,17290,17290,120
20241127,112000,264347740,17290,17290,17290,17290,9
20241127,111900,264192130,17290,17290,17290,17290,0
20241127,111800,264192130,17290,17290,17290,17290,0
20241127,111700,264192130,17290,17280,17290,17280,4
20241127,111600,264123000,17270,17270,17270,17270,0
20241127,111500,264123000,17270,17270,17270,17270,0
20241127,111400,264123000,17270,17270,17270,17270,0
20241127,111300,264123000,17270,17270,17270,17270,11
20241127,111200,263933030,17270,17270,17270,17270,7
20241127,111100,263812140,17270,17270,17270,17270,0
20241127,111000,263812140,17270,17270,17270,17270,3
20241127,110900,263760330,17260,17260,17260,17260,1
20241127,110800,263743070,17260,17260,17260,17260,128
20241127,110700,261533790,17260,17260,17260,17260,0
20241127,110600,261533790,17260,17260,17260,17260,0
20241127,110500,261533790,17260,17260,17260,17260,0
20241127,110400,261533790,17260,17260,17260,17260,0
20241127,110300,261533790,17260,17260,17260,17260,1
20241127,110200,261516530,17260,17260,17260,17260,0
20241127,110100,261516530,17260,17260,17260,17260,0
20241127,110000,261516530,17260,17260,17260,17260,0
20241127,105900,261516530,17260,17260,17260,17260,2
20241127,105800,261482010,17260,17260,17260,17260,0
20241127,105700,261482010,17260,17260,17260,17260,4
20241127,105600,261412970,17230,17230,17230,17230,0
20241127,105500,261412970,17230,17230,17230,17230,0
20241127,105400,261412970,17230,17230,17230,17230,0
20241127,105300,261412970,17230,17230,17230,17230,0
20241127,105200,261412970,17230,17230,17230,17230,0
20241127,105100,261412970,17230,17230,17230,17230,0
20241127,105000,261412970,17230,17230,17230,17230,0
20241127,104900,261412970,17230,17230,17230,17230,0
20241127,104800,261412970,17230,17230,17230,17230,0
20241127,104700,261412970,17230,17230,17230,17230,0
20241127,104600,261412970,17230,17230,17230,17230,2
20241127,104500,261378510,17220,17220,17220,17220,0
20241127,104400,261378510,17220,17220,17220,17220,0
20241127,104300,261378510,17220,17220,17220,17220,0
20241127,104200,261378510,17220,17220,17220,17220,1
20241127,104100,261361290,17220,17300,17300,17220,1049
20241127,104000,243261680,17300,17420,17420,17300,1059
20241127,103900,224890490,17420,17460,17460,17420,240
20241127,103800,220705590,17460,17450,17460,17450,36
20241127,103700,220077060,17450,17450,17450,17450,1
20241127,103600,220059610,17450,17450,17450,17450,5
20241127,103500,219972360,17450,17460,17460,17450,196
20241127,103400,216551460,17470,17470,17470,17470,0
20241127,103300,216551460,17470,17470,17470,17470,100
20241127,103200,214804460,17460,17450,17460,17450,222
20241127,103100,210929340,17450,17460,17460,17450,11
20241127,103000,210737380,17460,17460,17460,17460,0
20241127,102900,210737380,17460,17460,17460,17460,20
20241127,102800,210388180,17460,17460,17460,17460,2
20241127,102700,210353260,17460,17460,17460,17460,1
20241127,102600,210335800,17460,17460,17470,17460,342
20241127,102500,204361630,17460,17460,17460,17460,1
20241127,102400,204344170,17460,17460,17460,17460,0
20241127,102300,204344170,17460,17460,17470,17460,24
20241127,102200,203925120,17460,17460,17460,17460,32
20241127,102100,203366400,17460,17460,17460,17460,0
20241127,102000,203366400,17460,17460,17460,17460,106
20241127,101900,201515640,17450,17450,17450,17450,42
20241127,101800,200782740,17450,17460,17460,17450,54
20241127,101700,199839910,17460,17460,17460,17460,17
20241127,101600,199543090,17460,17460,17460,17460,29
20241127,101500,199036750,17460,17440,17460,17440,162
20241127,101400,196209000,17440,17440,17440,17440,1
20241127,101300,196191560,17440,17440,17440,17440,377
20241127,101200,189616680,17440,17430,17440,17430,281
20241127,101100,184716080,17430,17430,17430,17430,10
20241127,101000,184541780,17430,17430,17430,17430,0
20241127,100900,184541780,17430,17440,17440,17430,770
20241127,100800,171113180,17430,17420,17430,17420,305
20241127,100700,165797610,17420,17410,17420,17410,188
20241127,100600,162523330,17410,17400,17410,17400,160
20241127,100500,159737880,17410,17410,17410,17410,0
20241127,100400,159737880,17410,17410,17410,17410,1
20241127,100300,159720470,17400,17390,17400,17390,64
20241127,100200,158607460,17400,17400,17400,17400,19
20241127,100100,158276860,17410,17410,17410,17410,0
20241127,100000,158276860,17410,17410,17410,17410,0
20241127,095900,158276860,17410,17410,17410,17410,1
20241127,095800,158259450,17400,17400,17400,17400,14
20241127,095700,158015850,17410,17410,17410,17410,0
20241127,095600,158015850,17410,17410,17410,17410,0
20241127,095500,158015850,17410,17410,17410,17410,0
20241127,095400,158015850,17410,17410,17410,17410,1
20241127,095300,157998440,17400,17400,17400,17400,37
20241127,095200,157354640,17400,17400,17400,17400,0
20241127,095100,157354640,17400,17400,17400,17400,0
20241127,095000,157354640,17400,17400,17400,17400,1
20241127,094900,157337240,17400,17400,17400,17400,18
20241127,094800,157024040,17400,17400,17400,17390,501
20241127,094700,148307140,17400,17380,17400,17380,603
20241127,094600,137826980,17370,17340,17370,17340,2669
20241127,094500,91530570,17340,17310,17340,17310,402
20241127,094400,84563490,17310,17310,17310,17310,3
20241127,094300,84511560,17300,17300,17300,17300,0
20241127,094200,84511560,17300,17300,17300,17300,0
20241127,094100,84511560,17300,17300,17300,17300,0
20241127,094000,84511560,17300,17300,17300,17300,53
20241127,093900,83594660,17300,17290,17300,17290,57
20241127,093800,82608660,17300,17300,17300,17300,0
20241127,093700,82608660,17300,17300,17300,17300,69
20241127,093600,81414960,17300,17300,17300,17300,76
20241127,093500,80100160,17300,17300,17300,17300,200
20241127,093400,76640160,17300,17300,17300,17300,0
20241127,093300,76640160,17300,17300,17300,17300,1
20241127,093200,76622860,17300,17300,17300,17300,0
20241127,093100,76622860,17300,17300,17300,17300,30
20241127,093000,76103860,17320,17300,17320,17300,2
20241127,092900,76069240,17280,17280,17280,17280,0
20241127,092800,76069240,17280,17280,17280,17280,122
20241127,092700,73961080,17280,17340,17340,17280,67
20241127,092600,72799360,17330,17290,17330,17290,2378
20241127,092500,31660300,17280,17280,17280,17280,0
20241127,092400,31660300,17280,17280,17280,17280,0
20241127,092300,31660300,17280,17270,17280,17270,226
20241127,092200,27755130,17260,17260,17260,17260,20
20241127,092100,27409930,17220,17220,17220,17220,0
20241127,092000,27409930,17220,17220,17220,17220,1
20241127,091900,27392710,17210,17210,17210,17210,0
20241127,091800,27392710,17210,17210,17210,17210,3
20241127,091700,27341080,17210,17210,17210,17210,0
20241127,091600,27341080,17210,17210,17210,17210,4
20241127,091500,27272240,17200,17200,17200,17200,51
20241127,091400,26395040,17200,17200,17200,17200,0
20241127,091300,26395040,17200,17180,17200,17180,2
20241127,091200,26360660,17180,17180,17180,17180,0
20241127,091100,26360660,17180,17180,17180,17180,0
20241127,091000,26360660,17180,17180,17180,17180,0
20241127,090900,26360660,17180,17240,17240,17180,930
20241127,090800,10365930,17270,17250,17270,17240,80
20241127,090700,8985930,17260,17260,17260,17260,52
20241127,090600,8088410,17260,17230,17260,17230,24
20241127,090500,7674500,17200,17190,17200,17180,51
20241127,090400,6797840,17190,17190,17190,17190,0
20241127,090300,6797840,17190,17210,17210,17190,236
20241127,090200,2738820,17210,17210,17210,17210,60
20241127,090100,1706220,17230,17230,17230,17230,0
20241127,090000,1706220,17230,17250,17250,17230,99