KissMeData/084850/min/candle-20241127.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241127,200400,155577060,15200,15200,15200,15200,666
20241127,200300,155577060,15200,15200,15200,15200,0
20241127,200200,155577060,15200,15200,15200,15200,0
20241127,200100,155577060,15200,15200,15200,15200,0
20241127,200000,155577060,15200,15200,15200,15200,0
20241127,195900,155577060,15200,15200,15200,15200,0
20241127,195800,155577060,15200,15200,15200,15200,0
20241127,195700,155577060,15200,15200,15200,15200,0
20241127,195600,155577060,15200,15200,15200,15200,0
20241127,195500,155577060,15200,15200,15200,15200,0
20241127,195400,155577060,15200,15200,15200,15200,0
20241127,195300,155577060,15200,15200,15200,15200,0
20241127,195200,155577060,15200,15200,15200,15200,0
20241127,195100,155577060,15200,15200,15200,15200,0
20241127,195000,155577060,15200,15200,15200,15200,0
20241127,194900,155577060,15200,15200,15200,15200,0
20241127,194800,155577060,15200,15200,15200,15200,0
20241127,194700,155577060,15200,15200,15200,15200,0
20241127,194600,155577060,15200,15200,15200,15200,0
20241127,194500,155577060,15200,15200,15200,15200,0
20241127,194400,155577060,15200,15200,15200,15200,0
20241127,194300,155577060,15200,15200,15200,15200,0
20241127,194200,155577060,15200,15200,15200,15200,0
20241127,194100,155577060,15200,15200,15200,15200,0
20241127,194000,155577060,15200,15200,15200,15200,0
20241127,193900,155577060,15200,15200,15200,15200,0
20241127,193800,155577060,15200,15200,15200,15200,0
20241127,193700,155577060,15200,15200,15200,15200,0
20241127,193600,155577060,15200,15200,15200,15200,0
20241127,193500,155577060,15200,15200,15200,15200,0
20241127,193400,155577060,15200,15200,15200,15200,666
20241127,193300,155577060,15200,15200,15200,15200,0
20241127,193200,155577060,15200,15200,15200,15200,0
20241127,193100,155577060,15200,15200,15200,15200,0
20241127,193000,155577060,15200,15200,15200,15200,0
20241127,192900,155577060,15200,15200,15200,15200,0
20241127,192800,155577060,15200,15200,15200,15200,0
20241127,192700,155577060,15200,15200,15200,15200,0
20241127,192600,155577060,15200,15200,15200,15200,0
20241127,192500,155577060,15200,15200,15200,15200,0
20241127,192400,155577060,15200,15200,15200,15200,0
20241127,192300,155577060,15200,15200,15200,15200,0
20241127,192200,155577060,15200,15200,15200,15200,0
20241127,192100,155577060,15200,15200,15200,15200,0
20241127,192000,155577060,15200,15200,15200,15200,0
20241127,191900,155577060,15200,15200,15200,15200,0
20241127,191800,155577060,15200,15200,15200,15200,0
20241127,191700,155577060,15200,15200,15200,15200,0
20241127,191600,155577060,15200,15200,15200,15200,0
20241127,191500,155577060,15200,15200,15200,15200,0
20241127,191400,155577060,15200,15200,15200,15200,0
20241127,191300,155577060,15200,15200,15200,15200,0
20241127,191200,155577060,15200,15200,15200,15200,0
20241127,191100,155577060,15200,15200,15200,15200,0
20241127,191000,155577060,15200,15200,15200,15200,0
20241127,190900,155577060,15200,15200,15200,15200,0
20241127,190800,155577060,15200,15200,15200,15200,0
20241127,190700,155577060,15200,15200,15200,15200,0
20241127,190600,155577060,15200,15200,15200,15200,0
20241127,190500,155577060,15200,15200,15200,15200,0
20241127,190400,155577060,15200,15200,15200,15200,666
20241127,190300,155577060,15200,15200,15200,15200,0
20241127,190200,155577060,15200,15200,15200,15200,0
20241127,190100,155577060,15200,15200,15200,15200,0
20241127,190000,155577060,15200,15200,15200,15200,0
20241127,185900,155577060,15200,15200,15200,15200,0
20241127,185800,155577060,15200,15200,15200,15200,0
20241127,185700,155577060,15200,15200,15200,15200,0
20241127,185600,155577060,15200,15200,15200,15200,0
20241127,185500,155577060,15200,15200,15200,15200,0
20241127,185400,155577060,15200,15200,15200,15200,0
20241127,185300,155577060,15200,15200,15200,15200,0
20241127,185200,155577060,15200,15200,15200,15200,0
20241127,185100,155577060,15200,15200,15200,15200,0
20241127,185000,155577060,15200,15200,15200,15200,0
20241127,184900,155577060,15200,15200,15200,15200,0
20241127,184800,155577060,15200,15200,15200,15200,0
20241127,184700,155577060,15200,15200,15200,15200,0
20241127,184600,155577060,15200,15200,15200,15200,0
20241127,184500,155577060,15200,15200,15200,15200,0
20241127,184400,155577060,15200,15200,15200,15200,0
20241127,184300,155577060,15200,15200,15200,15200,0
20241127,184200,155577060,15200,15200,15200,15200,0
20241127,184100,155577060,15200,15200,15200,15200,0
20241127,184000,155577060,15200,15200,15200,15200,0
20241127,183900,155577060,15200,15200,15200,15200,0
20241127,183800,155577060,15200,15200,15200,15200,0
20241127,183700,155577060,15200,15200,15200,15200,0
20241127,183600,155577060,15200,15200,15200,15200,0
20241127,183500,155577060,15200,15200,15200,15200,0
20241127,183400,155577060,15200,15200,15200,15200,666
20241127,183300,155577060,15200,15200,15200,15200,0
20241127,183200,155577060,15200,15200,15200,15200,0
20241127,183100,155577060,15200,15200,15200,15200,0
20241127,183000,155577060,15200,15200,15200,15200,0
20241127,182900,155577060,15200,15200,15200,15200,0
20241127,182800,155577060,15200,15200,15200,15200,0
20241127,182700,155577060,15200,15200,15200,15200,0
20241127,182600,155577060,15200,15200,15200,15200,0
20241127,182500,155577060,15200,15200,15200,15200,0
20241127,182400,155577060,15200,15200,15200,15200,0
20241127,182300,155577060,15200,15200,15200,15200,0
20241127,182200,155577060,15200,15200,15200,15200,0
20241127,182100,155577060,15200,15200,15200,15200,0
20241127,182000,155577060,15200,15200,15200,15200,0
20241127,181900,155577060,15200,15200,15200,15200,0
20241127,181800,155577060,15200,15200,15200,15200,0
20241127,181700,155577060,15200,15200,15200,15200,0
20241127,181600,155577060,15200,15200,15200,15200,0
20241127,181500,155577060,15200,15200,15200,15200,0
20241127,181400,155577060,15200,15200,15200,15200,0
20241127,181300,155577060,15200,15200,15200,15200,0
20241127,181200,155577060,15200,15200,15200,15200,0
20241127,181100,155577060,15200,15200,15200,15200,0
20241127,181000,155577060,15200,15200,15200,15200,0
20241127,180900,155577060,15200,15200,15200,15200,0
20241127,180800,155577060,15200,15200,15200,15200,0
20241127,180700,155577060,15200,15200,15200,15200,0
20241127,180600,155577060,15200,15200,15200,15200,0
20241127,180500,155577060,15200,15200,15200,15200,0
20241127,180400,155577060,15200,15200,15200,15200,666
20241127,180300,155577060,15200,15200,15200,15200,0
20241127,180200,155577060,15200,15200,15200,15200,0
20241127,180100,155577060,15200,15200,15200,15200,0
20241127,180000,155577060,15200,15200,15200,15200,0
20241127,175900,155577060,15200,15200,15200,15200,0
20241127,175800,155577060,15200,15200,15200,15200,0
20241127,175700,155577060,15200,15200,15200,15200,0
20241127,175600,155577060,15200,15200,15200,15200,0
20241127,175500,155577060,15200,15200,15200,15200,0
20241127,175400,155577060,15200,15200,15200,15200,0
20241127,175300,155577060,15200,15200,15200,15200,0
20241127,175200,155577060,15200,15200,15200,15200,0
20241127,175100,155577060,15200,15200,15200,15200,0
20241127,175000,155577060,15200,15200,15200,15200,0
20241127,174900,155577060,15200,15200,15200,15200,0
20241127,174800,155577060,15200,15200,15200,15200,0
20241127,174700,155577060,15200,15200,15200,15200,0
20241127,174600,155577060,15200,15200,15200,15200,0
20241127,174500,155577060,15200,15200,15200,15200,0
20241127,174400,155577060,15200,15200,15200,15200,0
20241127,174300,155577060,15200,15200,15200,15200,0
20241127,174200,155577060,15200,15200,15200,15200,0
20241127,174100,155577060,15200,15200,15200,15200,0
20241127,174000,155577060,15200,15200,15200,15200,0
20241127,173900,155577060,15200,15200,15200,15200,0
20241127,173800,155577060,15200,15200,15200,15200,0
20241127,173700,155577060,15200,15200,15200,15200,0
20241127,173600,155577060,15200,15200,15200,15200,0
20241127,173500,155577060,15200,15200,15200,15200,0
20241127,173400,155577060,15200,15200,15200,15200,666
20241127,173300,155577060,15200,15200,15200,15200,0
20241127,173200,155577060,15200,15200,15200,15200,0
20241127,173100,155577060,15200,15200,15200,15200,0
20241127,173000,155577060,15200,15200,15200,15200,0
20241127,172900,155577060,15200,15200,15200,15200,0
20241127,172800,155577060,15200,15200,15200,15200,0
20241127,172700,155577060,15200,15200,15200,15200,0
20241127,172600,155577060,15200,15200,15200,15200,0
20241127,172500,155577060,15200,15200,15200,15200,0
20241127,172400,155577060,15200,15200,15200,15200,0
20241127,172300,155577060,15200,15200,15200,15200,0
20241127,172200,155577060,15200,15200,15200,15200,0
20241127,172100,155577060,15200,15200,15200,15200,0
20241127,172000,155577060,15200,15200,15200,15200,0
20241127,171900,155577060,15200,15200,15200,15200,0
20241127,171800,155577060,15200,15200,15200,15200,0
20241127,171700,155577060,15200,15200,15200,15200,0
20241127,171600,155577060,15200,15200,15200,15200,0
20241127,171500,155577060,15200,15200,15200,15200,0
20241127,171400,155577060,15200,15200,15200,15200,0
20241127,171300,155577060,15200,15200,15200,15200,0
20241127,171200,155577060,15200,15200,15200,15200,0
20241127,171100,155577060,15200,15200,15200,15200,0
20241127,171000,155577060,15200,15200,15200,15200,0
20241127,170900,155577060,15200,15200,15200,15200,0
20241127,170800,155577060,15200,15200,15200,15200,0
20241127,170700,155577060,15200,15200,15200,15200,0
20241127,170600,155577060,15200,15200,15200,15200,0
20241127,170500,155577060,15200,15200,15200,15200,0
20241127,170400,155577060,15200,15200,15200,15200,666
20241127,170300,155577060,15200,15200,15200,15200,0
20241127,170200,155577060,15200,15200,15200,15200,0
20241127,170100,155577060,15200,15200,15200,15200,0
20241127,170000,155577060,15200,15200,15200,15200,0
20241127,165900,155577060,15200,15200,15200,15200,0
20241127,165800,155577060,15200,15200,15200,15200,0
20241127,165700,155577060,15200,15200,15200,15200,0
20241127,165600,155577060,15200,15200,15200,15200,0
20241127,165500,155577060,15200,15200,15200,15200,0
20241127,165400,155577060,15200,15200,15200,15200,0
20241127,165300,155577060,15200,15200,15200,15200,0
20241127,165200,155577060,15200,15200,15200,15200,0
20241127,165100,155577060,15200,15200,15200,15200,0
20241127,165000,155577060,15200,15200,15200,15200,0
20241127,164900,155577060,15200,15200,15200,15200,0
20241127,164800,155577060,15200,15200,15200,15200,0
20241127,164700,155577060,15200,15200,15200,15200,0
20241127,164600,155577060,15200,15200,15200,15200,0
20241127,164500,155577060,15200,15200,15200,15200,0
20241127,164400,155577060,15200,15200,15200,15200,0
20241127,164300,155577060,15200,15200,15200,15200,0
20241127,164200,155577060,15200,15200,15200,15200,0
20241127,164100,155577060,15200,15200,15200,15200,0
20241127,164000,155577060,15200,15200,15200,15200,0
20241127,163900,155577060,15200,15200,15200,15200,0
20241127,163800,155577060,15200,15200,15200,15200,0
20241127,163700,155577060,15200,15200,15200,15200,0
20241127,163600,155577060,15200,15200,15200,15200,0
20241127,163500,155577060,15200,15200,15200,15200,0
20241127,163400,155577060,15200,15200,15200,15200,666
20241127,163300,155577060,15200,15200,15200,15200,0
20241127,163200,155577060,15200,15200,15200,15200,0
20241127,163100,155577060,15200,15200,15200,15200,0
20241127,163000,155577060,15200,15200,15200,15200,0
20241127,162900,155577060,15200,15200,15200,15200,0
20241127,162800,155577060,15200,15200,15200,15200,0
20241127,162700,155577060,15200,15200,15200,15200,0
20241127,162600,155577060,15200,15200,15200,15200,0
20241127,162500,155577060,15200,15200,15200,15200,0
20241127,162400,155577060,15200,15200,15200,15200,0
20241127,162300,155577060,15200,15200,15200,15200,0
20241127,162200,155577060,15200,15200,15200,15200,0
20241127,162100,155577060,15200,15200,15200,15200,0
20241127,162000,155577060,15200,15200,15200,15200,0
20241127,161900,155577060,15200,15200,15200,15200,0
20241127,161800,155577060,15200,15200,15200,15200,0
20241127,161700,155577060,15200,15200,15200,15200,0
20241127,161600,155577060,15200,15200,15200,15200,0
20241127,161500,155577060,15200,15200,15200,15200,0
20241127,161400,155577060,15200,15200,15200,15200,0
20241127,161300,155577060,15200,15200,15200,15200,0
20241127,161200,155577060,15200,15200,15200,15200,0
20241127,161100,155577060,15200,15200,15200,15200,0
20241127,161000,155577060,15200,15200,15200,15200,0
20241127,160900,155577060,15200,15200,15200,15200,0
20241127,160800,155577060,15200,15200,15200,15200,0
20241127,160700,155577060,15200,15200,15200,15200,0
20241127,160600,155577060,15200,15200,15200,15200,0
20241127,160500,155577060,15200,15200,15200,15200,0
20241127,160400,155577060,15200,15200,15200,15200,666
20241127,160300,155577060,15200,15200,15200,15200,0
20241127,160200,155577060,15200,15200,15200,15200,0
20241127,160100,155577060,15200,15200,15200,15200,0
20241127,160000,155577060,15200,15200,15200,15200,0
20241127,155900,155577060,15200,15200,15200,15200,0
20241127,155800,155577060,15200,15200,15200,15200,0
20241127,155700,155577060,15200,15200,15200,15200,0
20241127,155600,155577060,15200,15200,15200,15200,0
20241127,155500,155577060,15200,15200,15200,15200,0
20241127,155400,155577060,15200,15200,15200,15200,0
20241127,155300,155577060,15200,15200,15200,15200,0
20241127,155200,155577060,15200,15200,15200,15200,0
20241127,155100,155577060,15200,15200,15200,15200,0
20241127,155000,155577060,15200,15200,15200,15200,0
20241127,154900,155577060,15200,15200,15200,15200,0
20241127,154800,155577060,15200,15200,15200,15200,0
20241127,154700,155577060,15200,15200,15200,15200,0
20241127,154600,155577060,15200,15200,15200,15200,0
20241127,154500,155577060,15200,15200,15200,15200,0
20241127,154400,155577060,15200,15200,15200,15200,0
20241127,154300,155577060,15200,15200,15200,15200,0
20241127,154200,155577060,15200,15200,15200,15200,0
20241127,154100,155577060,15200,15200,15200,15200,0
20241127,154000,155577060,15200,15200,15200,15200,0
20241127,153900,155577060,15200,15200,15200,15200,0
20241127,153800,155577060,15200,15200,15200,15200,0
20241127,153700,155577060,15200,15200,15200,15200,0
20241127,153600,155577060,15200,15200,15200,15200,0
20241127,153500,155577060,15200,15200,15200,15200,0
20241127,153400,155577060,15200,15200,15200,15200,666
20241127,153300,155577060,15200,15200,15200,15200,0
20241127,153200,155577060,15200,15200,15200,15200,0
20241127,153100,155577060,15200,15200,15200,15200,0
20241127,153000,155577060,15200,15200,15200,15200,666
20241127,152900,145453860,15100,15100,15100,15100,0
20241127,152800,145453860,15100,15100,15100,15100,0
20241127,152700,145453860,15100,15100,15100,15100,0
20241127,152600,145453860,15100,15100,15100,15100,0
20241127,152500,145453860,15100,15100,15100,15100,0
20241127,152400,145453860,15100,15100,15100,15100,0
20241127,152300,145453860,15100,15100,15100,15100,0
20241127,152200,145453860,15100,15100,15100,15100,0
20241127,152100,145453860,15100,15100,15100,15100,0
20241127,152000,145453860,15100,15100,15100,15100,0
20241127,151900,145453860,15100,14970,15100,14940,127
20241127,151800,143555310,15050,15040,15050,14950,10
20241127,151700,143404990,15040,15070,15090,14960,92
20241127,151600,142019700,15060,15050,15060,14960,17
20241127,151500,141764270,15110,15020,15110,15020,37
20241127,151400,141206610,15020,15120,15120,15020,40
20241127,151300,140604150,15090,14950,15120,14950,189
20241127,151200,137756700,14960,14970,14970,14960,20
20241127,151100,137457440,14960,14950,15020,14950,88
20241127,151000,136137420,14950,14990,14990,14950,200
20241127,150900,133141550,14980,14980,15000,14980,58
20241127,150800,132272660,14980,15000,15040,14980,309
20241127,150700,127643620,14990,15010,15030,14990,57
20241127,150600,126787910,15010,15010,15050,15010,58
20241127,150500,125916010,15010,15070,15070,15010,43
20241127,150400,125269060,15080,15080,15080,15080,6
20241127,150300,125178580,15130,15120,15130,15120,124
20241127,150200,123303660,15130,15060,15130,15060,69
20241127,150100,122262650,15110,15110,15110,15110,0
20241127,150000,122262650,15110,15060,15110,15060,117
20241127,145900,120500580,15020,15020,15040,15000,87
20241127,145800,119193850,15120,15010,15130,15010,106
20241127,145700,117595930,15130,15010,15130,15010,49
20241127,145600,116855480,15020,15010,15130,15010,18
20241127,145500,116584400,15010,15020,15130,15010,22
20241127,145400,116253390,15020,15010,15130,15010,4
20241127,145300,116193220,15060,15020,15060,15010,9
20241127,145200,116058010,15130,15020,15130,15010,16
20241127,145100,115816820,15130,15020,15130,15020,8
20241127,145000,115696220,15130,15020,15130,15020,4
20241127,144900,115635920,15130,15050,15130,15000,47
20241127,144800,114928820,15030,15030,15040,15030,21
20241127,144700,114613060,15040,15020,15040,15010,19
20241127,144600,114327590,15030,15010,15040,15010,69
20241127,144500,113291480,15010,15010,15010,15010,50
20241127,144400,112540980,15010,15000,15010,14990,70
20241127,144300,111491440,15000,15000,15000,15000,20
20241127,144200,111191440,15000,15000,15000,15000,0
20241127,144100,111191440,15000,15000,15000,15000,0
20241127,144000,111191440,15000,15000,15000,15000,17
20241127,143900,110936440,14990,15000,15000,14990,12
20241127,143800,110756460,14990,14990,14990,14990,0
20241127,143700,110756460,14990,14990,14990,14990,1
20241127,143600,110741470,14990,14990,14990,14990,0
20241127,143500,110741470,14990,14990,14990,14990,0
20241127,143400,110741470,14990,14990,14990,14990,0
20241127,143300,110741470,14990,14990,14990,14990,20
20241127,143200,110441670,14990,14980,14990,14980,33
20241127,143100,109947200,15000,15000,15000,15000,0
20241127,143000,109947200,15000,14980,15000,14980,19
20241127,142900,109662390,14980,14980,14980,14980,0
20241127,142800,109662390,14980,14980,14980,14980,0
20241127,142700,109662390,14980,14980,14980,14980,0
20241127,142600,109662390,14980,14980,14980,14980,0
20241127,142500,109662390,14980,14980,14980,14980,0
20241127,142400,109662390,14980,14970,14980,14970,7
20241127,142300,109557590,14980,14980,14980,14980,1
20241127,142200,109542610,14980,14980,14980,14980,5
20241127,142100,109467710,14980,14980,14980,14980,0
20241127,142000,109467710,14980,14980,14980,14980,0
20241127,141900,109467710,14980,14980,14980,14980,5
20241127,141800,109392810,14980,14980,14980,14980,0
20241127,141700,109392810,14980,14980,14980,14970,22
20241127,141600,109063430,14980,14980,14980,14980,0
20241127,141500,109063430,14980,14980,14980,14980,0
20241127,141400,109063430,14980,14990,14990,14980,114
20241127,141300,107354760,15000,15000,15000,15000,0
20241127,141200,107354760,15000,15000,15000,15000,0
20241127,141100,107354760,15000,15000,15000,15000,0
20241127,141000,107354760,15000,15000,15000,15000,0
20241127,140900,107354760,15000,15000,15000,15000,0
20241127,140800,107354760,15000,15000,15000,15000,22
20241127,140700,107024760,15000,15000,15000,15000,0
20241127,140600,107024760,15000,15000,15000,15000,0
20241127,140500,107024760,15000,15000,15000,15000,0
20241127,140400,107024760,15000,15000,15000,15000,14
20241127,140300,106814760,15000,14990,15000,14990,2
20241127,140200,106784770,15000,15000,15000,15000,0
20241127,140100,106784770,15000,15000,15000,15000,0
20241127,140000,106784770,15000,15000,15000,15000,0
20241127,135900,106784770,15000,15000,15000,15000,0
20241127,135800,106784770,15000,15000,15000,15000,0
20241127,135700,106784770,15000,15000,15000,15000,0
20241127,135600,106784770,15000,15000,15000,15000,1
20241127,135500,106769770,15000,15000,15000,15000,0
20241127,135400,106769770,15000,15000,15000,15000,0
20241127,135300,106769770,15000,15000,15000,15000,0
20241127,135200,106769770,15000,15000,15000,15000,0
20241127,135100,106769770,15000,14990,15000,14990,22
20241127,135000,106439980,15000,15000,15000,15000,0
20241127,134900,106439980,15000,15000,15000,15000,6
20241127,134800,106349980,15010,15010,15010,15010,0
20241127,134700,106349980,15010,15020,15020,14990,401
20241127,134600,100334090,15040,15040,15040,15040,0
20241127,134500,100334090,15040,15030,15040,15020,17
20241127,134400,100078710,15060,15050,15060,15050,15
20241127,134300,99852950,15050,15040,15050,15040,100
20241127,134200,98348940,15040,15040,15050,15040,244
20241127,134100,94677810,15040,15040,15040,15040,19
20241127,134000,94392050,15050,15050,15050,15050,0
20241127,133900,94392050,15050,15050,15050,15050,0
20241127,133800,94392050,15050,15050,15050,15050,0
20241127,133700,94392050,15050,15050,15050,15050,2
20241127,133600,94361950,15080,15090,15120,15080,128
20241127,133500,92430050,15050,15050,15050,15050,0
20241127,133400,92430050,15050,15050,15050,15050,0
20241127,133300,92430050,15050,15050,15050,15050,0
20241127,133200,92430050,15050,15050,15050,15050,15
20241127,133100,92204300,15060,15060,15060,15060,0
20241127,133000,92204300,15060,15060,15060,15060,0
20241127,132900,92204300,15060,15060,15060,15060,0
20241127,132800,92204300,15060,15060,15060,15060,0
20241127,132700,92204300,15060,15060,15060,15060,0
20241127,132600,92204300,15060,15060,15060,15060,41
20241127,132500,91586840,15060,15060,15060,15060,0
20241127,132400,91586840,15060,15060,15060,15060,15
20241127,132300,91360940,15110,15110,15110,15110,0
20241127,132200,91360940,15110,15070,15110,15070,8
20241127,132100,91240130,15080,15080,15080,15080,0
20241127,132000,91240130,15080,15080,15080,15060,840
20241127,131900,78583710,15110,15110,15110,15110,0
20241127,131800,78583710,15110,15110,15110,15110,0
20241127,131700,78583710,15110,15100,15120,15100,5
20241127,131600,78508170,15120,15120,15120,15120,0
20241127,131500,78508170,15120,15090,15120,15090,6
20241127,131400,78417530,15090,15090,15090,15090,0
20241127,131300,78417530,15090,15090,15090,15090,0
20241127,131200,78417530,15090,15090,15090,15090,0
20241127,131100,78417530,15090,15090,15090,15090,0
20241127,131000,78417530,15090,15090,15090,15090,0
20241127,130900,78417530,15090,15090,15090,15090,13
20241127,130800,78221360,15080,15080,15080,15080,0
20241127,130700,78221360,15080,15080,15080,15080,0
20241127,130600,78221360,15080,15080,15080,15080,1
20241127,130500,78206280,15070,15070,15070,15070,1
20241127,130400,78191210,15070,15070,15070,15070,0
20241127,130300,78191210,15070,15070,15070,15070,0
20241127,130200,78191210,15070,15070,15070,15070,0
20241127,130100,78191210,15070,15070,15070,15070,0
20241127,130000,78191210,15070,15070,15070,15070,0
20241127,125900,78191210,15070,15070,15070,15070,0
20241127,125800,78191210,15070,15070,15070,15070,14
20241127,125700,77980230,15080,15080,15080,15080,23
20241127,125600,77633390,15090,15090,15090,15090,0
20241127,125500,77633390,15090,15090,15090,15090,0
20241127,125400,77633390,15090,15120,15120,15090,53
20241127,125300,76832330,15130,15040,15130,15040,119
20241127,125200,75038130,15040,15040,15040,15030,57
20241127,125100,74181210,15040,15040,15040,15040,0
20241127,125000,74181210,15040,15040,15040,15040,0
20241127,124900,74181210,15040,15040,15040,15040,40
20241127,124800,73579610,15030,15030,15030,15030,0
20241127,124700,73579610,15030,15030,15030,15030,0
20241127,124600,73579610,15030,15030,15030,15030,15
20241127,124500,73354160,15030,15030,15030,15030,0
20241127,124400,73354160,15030,15030,15030,15030,4
20241127,124300,73294040,15030,15030,15030,15030,2
20241127,124200,73263980,15030,15030,15030,15030,20
20241127,124100,72963380,15030,15030,15030,15030,0
20241127,124000,72963380,15030,15030,15030,15030,0
20241127,123900,72963380,15030,15030,15030,15030,11
20241127,123800,72798050,15030,15030,15030,15030,0
20241127,123700,72798050,15030,15030,15030,15030,10
20241127,123600,72647750,15030,15030,15030,15030,0
20241127,123500,72647750,15030,15030,15030,15030,0
20241127,123400,72647750,15030,15030,15030,15030,0
20241127,123300,72647750,15030,15020,15030,15020,5
20241127,123200,72572640,15020,15020,15020,15010,161
20241127,123100,70155740,15020,15020,15020,15020,1
20241127,123000,70140720,15020,15020,15020,15020,0
20241127,122900,70140720,15020,15020,15020,15020,0
20241127,122800,70140720,15020,15020,15020,15020,0
20241127,122700,70140720,15020,15020,15020,15020,0
20241127,122600,70140720,15020,15020,15020,15020,0
20241127,122500,70140720,15020,15020,15020,15020,0
20241127,122400,70140720,15020,15020,15020,15020,3
20241127,122300,70095660,15020,15020,15020,15020,0
20241127,122200,70095660,15020,15020,15020,15020,0
20241127,122100,70095660,15020,15020,15020,15020,0
20241127,122000,70095660,15020,15020,15020,15020,21
20241127,121900,69780240,15040,15040,15040,15040,0
20241127,121800,69780240,15040,15040,15040,15040,0
20241127,121700,69780240,15040,15030,15060,15020,40
20241127,121600,69178910,15050,15050,15050,15050,0
20241127,121500,69178910,15050,15050,15050,15050,0
20241127,121400,69178910,15050,15050,15050,15050,20
20241127,121300,68877910,15040,15040,15040,15040,0
20241127,121200,68877910,15040,15050,15050,15040,29
20241127,121100,68441540,15050,15050,15050,15050,0
20241127,121000,68441540,15050,15050,15050,15050,0
20241127,120900,68441540,15050,15050,15050,15050,0
20241127,120800,68441540,15050,15050,15050,15050,0
20241127,120700,68441540,15050,15050,15050,15050,0
20241127,120600,68441540,15050,15050,15050,15050,0
20241127,120500,68441540,15050,15050,15050,15050,0
20241127,120400,68441540,15050,15050,15050,15050,0
20241127,120300,68441540,15050,15050,15050,15050,0
20241127,120200,68441540,15050,15050,15050,15050,0
20241127,120100,68441540,15050,15050,15050,15050,6
20241127,120000,68351240,15050,15050,15050,15050,0
20241127,115900,68351240,15050,15050,15050,15050,0
20241127,115800,68351240,15050,15050,15050,15050,0
20241127,115700,68351240,15050,15050,15050,15050,0
20241127,115600,68351240,15050,15050,15050,15050,0
20241127,115500,68351240,15050,15050,15050,15050,1
20241127,115400,68336190,15060,15060,15060,15060,0
20241127,115300,68336190,15060,15060,15060,15060,5
20241127,115200,68260890,15060,15060,15060,15060,0
20241127,115100,68260890,15060,15060,15060,15060,0
20241127,115000,68260890,15060,15060,15060,15060,49
20241127,114900,67522950,15060,15060,15060,15060,0
20241127,114800,67522950,15060,15060,15060,15060,0
20241127,114700,67522950,15060,15060,15060,15060,0
20241127,114600,67522950,15060,15060,15060,15060,0
20241127,114500,67522950,15060,15060,15060,15060,16
20241127,114400,67281990,15060,15060,15060,15060,0
20241127,114300,67281990,15060,15060,15060,15060,0
20241127,114200,67281990,15060,15060,15060,15060,0
20241127,114100,67281990,15060,15060,15060,15060,0
20241127,114000,67281990,15060,15060,15060,15060,0
20241127,113900,67281990,15060,15060,15060,15060,0
20241127,113800,67281990,15060,15060,15060,15060,0
20241127,113700,67281990,15060,15060,15060,15060,5
20241127,113600,67206690,15070,15070,15070,15070,2
20241127,113500,67176550,15070,15070,15070,15070,1
20241127,113400,67161480,15060,15060,15060,15060,62
20241127,113300,66227760,15070,15070,15070,15070,0
20241127,113200,66227760,15070,15070,15070,15070,0
20241127,113100,66227760,15070,15070,15070,15070,0
20241127,113000,66227760,15070,15070,15070,15070,1
20241127,112900,66212690,15070,15070,15070,15070,0
20241127,112800,66212690,15070,15070,15070,15070,0
20241127,112700,66212690,15070,15070,15070,15070,34
20241127,112600,65700310,15060,15060,15060,15060,12
20241127,112500,65519590,15070,15070,15070,15070,0
20241127,112400,65519590,15070,15070,15070,15070,0
20241127,112300,65519590,15070,15070,15070,15070,0
20241127,112200,65519590,15070,15070,15070,15070,0
20241127,112100,65519590,15070,15070,15070,15070,30
20241127,112000,65067490,15080,15080,15080,15080,0
20241127,111900,65067490,15080,15080,15080,15080,0
20241127,111800,65067490,15080,15080,15080,15080,0
20241127,111700,65067490,15080,15080,15080,15080,0
20241127,111600,65067490,15080,15080,15080,15080,1
20241127,111500,65052410,15080,15080,15080,15080,0
20241127,111400,65052410,15080,15080,15080,15080,0
20241127,111300,65052410,15080,15080,15080,15080,3
20241127,111200,65007170,15080,15080,15080,15080,0
20241127,111100,65007170,15080,15080,15080,15080,0
20241127,111000,65007170,15080,15080,15080,15080,0
20241127,110900,65007170,15080,15080,15080,15080,0
20241127,110800,65007170,15080,15080,15080,15080,0
20241127,110700,65007170,15080,15080,15080,15080,0
20241127,110600,65007170,15080,15080,15080,15080,0
20241127,110500,65007170,15080,15080,15120,15080,14
20241127,110400,64795990,15080,15070,15080,15070,2
20241127,110300,64765840,15080,15080,15080,15080,0
20241127,110200,64765840,15080,15080,15080,15080,0
20241127,110100,64765840,15080,15080,15080,15080,0
20241127,110000,64765840,15080,15080,15080,15080,0
20241127,105900,64765840,15080,15080,15080,15080,0
20241127,105800,64765840,15080,15100,15120,15070,149
20241127,105700,62519320,15130,15130,15130,15130,0
20241127,105600,62519320,15130,15130,15130,15130,0
20241127,105500,62519320,15130,15120,15130,15120,2
20241127,105400,62489070,15120,15130,15130,15110,30
20241127,105300,62035470,15110,15110,15140,15090,23
20241127,105200,61687880,15130,15110,15140,15110,5
20241127,105100,61612270,15140,15100,15140,15090,6
20241127,105000,61521570,15100,15120,15120,15090,33
20241127,104900,61023020,15150,15140,15150,15140,57
20241127,104800,60160030,15150,15150,15150,15150,0
20241127,104700,60160030,15150,15150,15150,15150,0
20241127,104600,60160030,15150,15150,15150,15150,100
20241127,104500,58645030,15150,15150,15150,15150,0
20241127,104400,58645030,15150,15150,15150,15150,0
20241127,104300,58645030,15150,15150,15150,15150,0
20241127,104200,58645030,15150,15110,15150,15100,47
20241127,104100,57933830,15130,15100,15150,15100,29
20241127,104000,57495200,15100,15080,15100,15080,7
20241127,103900,57389550,15100,15080,15100,15080,2
20241127,103800,57359370,15100,15100,15150,15080,5
20241127,103700,57283850,15150,15090,15150,15080,7
20241127,103600,57178070,15090,15100,15110,15090,49
20241127,103500,56438390,15100,15100,15100,15100,10
20241127,103400,56287390,15150,15150,15150,15150,0
20241127,103300,56287390,15150,15150,15150,15150,0
20241127,103200,56287390,15150,15150,15150,15150,0
20241127,103100,56287390,15150,15100,15150,15100,3
20241127,103000,56241990,15130,15130,15130,15130,12
20241127,102900,56060430,15140,15090,15140,15090,172
20241127,102800,53460540,15090,15090,15090,15090,0
20241127,102700,53460540,15090,15090,15090,15090,0
20241127,102600,53460540,15090,15090,15090,15090,10
20241127,102500,53309640,15090,15090,15090,15090,0
20241127,102400,53309640,15090,15090,15090,15090,33
20241127,102300,52811670,15090,15090,15090,15090,105
20241127,102200,51227220,15080,15050,15090,15040,14
20241127,102100,51016160,15090,15050,15090,15030,8
20241127,102000,50895640,15090,15040,15090,15030,9
20241127,101900,50760140,15090,15030,15090,15030,10
20241127,101800,50609650,15030,15060,15150,15030,79
20241127,101700,49417720,15070,15050,15070,15030,284
20241127,101600,45147310,15060,15050,15080,15050,57
20241127,101500,44288880,15050,15050,15050,15050,1
20241127,101400,44273830,15050,15040,15090,15040,7
20241127,101300,44168310,15070,15040,15100,15040,23
20241127,101200,43821580,15040,15040,15040,15040,0
20241127,101100,43821580,15040,15040,15040,15040,0
20241127,101000,43821580,15040,15060,15060,15040,15
20241127,100900,43595710,15060,15040,15060,15040,4
20241127,100800,43535520,15060,15090,15090,15030,51
20241127,100700,42766860,15100,15100,15100,15100,0
20241127,100600,42766860,15100,15100,15100,15100,0
20241127,100500,42766860,15100,15100,15100,15100,1
20241127,100400,42751760,15090,15080,15090,15080,9
20241127,100300,42616020,15080,15100,15100,15080,87
20241127,100200,41303190,15100,15100,15100,15100,3
20241127,100100,41257890,15090,15090,15090,15090,0
20241127,100000,41257890,15090,15100,15100,15090,25
20241127,095900,40880630,15090,15090,15090,15090,2
20241127,095800,40850450,15100,15100,15100,15100,0
20241127,095700,40850450,15100,15050,15100,15050,70
20241127,095600,39796630,15040,15030,15040,15030,132
20241127,095500,37812360,15030,15030,15030,15030,0
20241127,095400,37812360,15030,15030,15030,15030,1
20241127,095300,37797330,15020,15020,15020,15020,0
20241127,095200,37797330,15020,15010,15020,15010,14
20241127,095100,37587090,15030,15030,15030,15030,0
20241127,095000,37587090,15030,15000,15030,15000,7
20241127,094900,37482000,15030,15030,15030,15030,0
20241127,094800,37482000,15030,14990,15030,14990,7
20241127,094700,37376950,14990,14990,14990,14990,0
20241127,094600,37376950,14990,14960,14990,14960,3
20241127,094500,37332030,15010,14950,15010,14950,71
20241127,094400,36269270,14950,15020,15050,14950,63
20241127,094300,35324230,15030,15010,15030,15010,5
20241127,094200,35249140,15030,14970,15030,14970,123
20241127,094100,33405670,14970,14970,14980,14970,22
20241127,094000,33076320,14990,14940,14990,14940,21
20241127,093900,32761580,15050,14940,15050,14940,2
20241127,093800,32731590,15040,14920,15040,14920,6
20241127,093700,32641790,14910,15000,15000,14910,356
20241127,093600,27317000,14990,14990,14990,14990,0
20241127,093500,27317000,14990,15020,15020,14990,172
20241127,093400,24733850,15040,15040,15040,15040,0
20241127,093300,24733850,15040,15040,15050,15040,6
20241127,093200,24643600,15040,15030,15040,15020,31
20241127,093100,24177600,15040,15040,15040,15040,2
20241127,093000,24147520,15050,15050,15050,15050,0
20241127,092900,24147520,15050,15050,15050,15050,0
20241127,092800,24147520,15050,15050,15050,15050,0
20241127,092700,24147520,15050,15060,15190,15050,5
20241127,092600,24072100,15070,15050,15070,15050,10
20241127,092500,23921540,15060,15050,15070,15050,6
20241127,092400,23831190,15050,15050,15050,15050,3
20241127,092300,23786040,15050,15050,15070,15050,8
20241127,092200,23665620,15030,15020,15030,15020,39
20241127,092100,23079830,15020,15020,15020,15020,6
20241127,092000,22989710,15030,15010,15030,14980,31
20241127,091900,22524650,14980,15040,15040,14950,544
20241127,091800,14354100,15070,15070,15070,15070,0
20241127,091700,14354100,15070,15050,15070,15050,4
20241127,091600,14293880,15080,15060,15080,15060,33
20241127,091500,13796880,15070,15070,15070,15070,1
20241127,091400,13781810,15080,15080,15080,15080,0
20241127,091300,13781810,15080,15080,15090,15080,12
20241127,091200,13600840,15200,15200,15200,15080,117
20241127,091100,11833750,15200,15080,15200,15070,38
20241127,091000,11260380,15100,15150,15190,15060,72
20241127,090900,10171050,15150,15100,15210,15090,220
20241127,090800,6838500,15310,15150,15310,15110,86
20241127,090700,5537990,15090,15090,15090,15090,0
20241127,090600,5537990,15090,15160,15160,15090,280
20241127,090500,1293970,15170,15170,15170,15160,44
20241127,090400,626870,15160,15160,15160,15160,0
20241127,090300,626870,15160,15160,15160,15160,0
20241127,090200,626870,15160,15160,15160,15160,0
20241127,090100,626870,15160,15160,15160,15160,13
20241127,090000,429790,15340,15350,15350,15340,28