KissMeData/011560/min/candle-20241127.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241127,185900,530886340,10370,10370,10370,10370,971
20241127,185800,530886340,10370,10370,10370,10370,0
20241127,185700,530886340,10370,10370,10370,10370,0
20241127,185600,530886340,10370,10370,10370,10370,0
20241127,185500,530886340,10370,10370,10370,10370,0
20241127,185400,530886340,10370,10370,10370,10370,0
20241127,185300,530886340,10370,10370,10370,10370,0
20241127,185200,530886340,10370,10370,10370,10370,0
20241127,185100,530886340,10370,10370,10370,10370,0
20241127,185000,530886340,10370,10370,10370,10370,0
20241127,184900,530886340,10370,10370,10370,10370,0
20241127,184800,530886340,10370,10370,10370,10370,0
20241127,184700,530886340,10370,10370,10370,10370,0
20241127,184600,530886340,10370,10370,10370,10370,0
20241127,184500,530886340,10370,10370,10370,10370,0
20241127,184400,530886340,10370,10370,10370,10370,0
20241127,184300,530886340,10370,10370,10370,10370,0
20241127,184200,530886340,10370,10370,10370,10370,0
20241127,184100,530886340,10370,10370,10370,10370,0
20241127,184000,530886340,10370,10370,10370,10370,0
20241127,183900,530886340,10370,10370,10370,10370,0
20241127,183800,530886340,10370,10370,10370,10370,0
20241127,183700,530886340,10370,10370,10370,10370,0
20241127,183600,530886340,10370,10370,10370,10370,0
20241127,183500,530886340,10370,10370,10370,10370,0
20241127,183400,530886340,10370,10370,10370,10370,0
20241127,183300,530886340,10370,10370,10370,10370,0
20241127,183200,530886340,10370,10370,10370,10370,0
20241127,183100,530886340,10370,10370,10370,10370,0
20241127,183000,530886340,10370,10370,10370,10370,0
20241127,182900,530886340,10370,10370,10370,10370,971
20241127,182800,530886340,10370,10370,10370,10370,0
20241127,182700,530886340,10370,10370,10370,10370,0
20241127,182600,530886340,10370,10370,10370,10370,0
20241127,182500,530886340,10370,10370,10370,10370,0
20241127,182400,530886340,10370,10370,10370,10370,0
20241127,182300,530886340,10370,10370,10370,10370,0
20241127,182200,530886340,10370,10370,10370,10370,0
20241127,182100,530886340,10370,10370,10370,10370,0
20241127,182000,530886340,10370,10370,10370,10370,0
20241127,181900,530886340,10370,10370,10370,10370,0
20241127,181800,530886340,10370,10370,10370,10370,0
20241127,181700,530886340,10370,10370,10370,10370,0
20241127,181600,530886340,10370,10370,10370,10370,0
20241127,181500,530886340,10370,10370,10370,10370,0
20241127,181400,530886340,10370,10370,10370,10370,0
20241127,181300,530886340,10370,10370,10370,10370,0
20241127,181200,530886340,10370,10370,10370,10370,0
20241127,181100,530886340,10370,10370,10370,10370,0
20241127,181000,530886340,10370,10370,10370,10370,0
20241127,180900,530886340,10370,10370,10370,10370,0
20241127,180800,530886340,10370,10370,10370,10370,0
20241127,180700,530886340,10370,10370,10370,10370,0
20241127,180600,530886340,10370,10370,10370,10370,0
20241127,180500,530886340,10370,10370,10370,10370,0
20241127,180400,530886340,10370,10370,10370,10370,0
20241127,180300,530886340,10370,10370,10370,10370,0
20241127,180200,530886340,10370,10370,10370,10370,0
20241127,180100,530886340,10370,10370,10370,10370,0
20241127,180000,530886340,10370,10370,10370,10370,0
20241127,175900,530886340,10370,10370,10370,10370,971
20241127,175800,530886340,10370,10370,10370,10370,0
20241127,175700,530886340,10370,10370,10370,10370,0
20241127,175600,530886340,10370,10370,10370,10370,0
20241127,175500,530886340,10370,10370,10370,10370,0
20241127,175400,530886340,10370,10370,10370,10370,0
20241127,175300,530886340,10370,10370,10370,10370,0
20241127,175200,530886340,10370,10370,10370,10370,0
20241127,175100,530886340,10370,10370,10370,10370,0
20241127,175000,530886340,10370,10370,10370,10370,0
20241127,174900,530886340,10370,10370,10370,10370,0
20241127,174800,530886340,10370,10370,10370,10370,0
20241127,174700,530886340,10370,10370,10370,10370,0
20241127,174600,530886340,10370,10370,10370,10370,0
20241127,174500,530886340,10370,10370,10370,10370,0
20241127,174400,530886340,10370,10370,10370,10370,0
20241127,174300,530886340,10370,10370,10370,10370,0
20241127,174200,530886340,10370,10370,10370,10370,0
20241127,174100,530886340,10370,10370,10370,10370,0
20241127,174000,530886340,10370,10370,10370,10370,0
20241127,173900,530886340,10370,10370,10370,10370,0
20241127,173800,530886340,10370,10370,10370,10370,0
20241127,173700,530886340,10370,10370,10370,10370,0
20241127,173600,530886340,10370,10370,10370,10370,0
20241127,173500,530886340,10370,10370,10370,10370,0
20241127,173400,530886340,10370,10370,10370,10370,0
20241127,173300,530886340,10370,10370,10370,10370,0
20241127,173200,530886340,10370,10370,10370,10370,0
20241127,173100,530886340,10370,10370,10370,10370,0
20241127,173000,530886340,10370,10370,10370,10370,0
20241127,172900,530886340,10370,10370,10370,10370,971
20241127,172800,530886340,10370,10370,10370,10370,0
20241127,172700,530886340,10370,10370,10370,10370,0
20241127,172600,530886340,10370,10370,10370,10370,0
20241127,172500,530886340,10370,10370,10370,10370,0
20241127,172400,530886340,10370,10370,10370,10370,0
20241127,172300,530886340,10370,10370,10370,10370,0
20241127,172200,530886340,10370,10370,10370,10370,0
20241127,172100,530886340,10370,10370,10370,10370,0
20241127,172000,530886340,10370,10370,10370,10370,0
20241127,171900,530886340,10370,10370,10370,10370,0
20241127,171800,530886340,10370,10370,10370,10370,0
20241127,171700,530886340,10370,10370,10370,10370,0
20241127,171600,530886340,10370,10370,10370,10370,0
20241127,171500,530886340,10370,10370,10370,10370,0
20241127,171400,530886340,10370,10370,10370,10370,0
20241127,171300,530886340,10370,10370,10370,10370,0
20241127,171200,530886340,10370,10370,10370,10370,0
20241127,171100,530886340,10370,10370,10370,10370,0
20241127,171000,530886340,10370,10370,10370,10370,0
20241127,170900,530886340,10370,10370,10370,10370,0
20241127,170800,530886340,10370,10370,10370,10370,0
20241127,170700,530886340,10370,10370,10370,10370,0
20241127,170600,530886340,10370,10370,10370,10370,0
20241127,170500,530886340,10370,10370,10370,10370,0
20241127,170400,530886340,10370,10370,10370,10370,0
20241127,170300,530886340,10370,10370,10370,10370,0
20241127,170200,530886340,10370,10370,10370,10370,0
20241127,170100,530886340,10370,10370,10370,10370,0
20241127,170000,530886340,10370,10370,10370,10370,0
20241127,165900,530886340,10370,10370,10370,10370,971
20241127,165800,530886340,10370,10370,10370,10370,0
20241127,165700,530886340,10370,10370,10370,10370,0
20241127,165600,530886340,10370,10370,10370,10370,0
20241127,165500,530886340,10370,10370,10370,10370,0
20241127,165400,530886340,10370,10370,10370,10370,0
20241127,165300,530886340,10370,10370,10370,10370,0
20241127,165200,530886340,10370,10370,10370,10370,0
20241127,165100,530886340,10370,10370,10370,10370,0
20241127,165000,530886340,10370,10370,10370,10370,0
20241127,164900,530886340,10370,10370,10370,10370,0
20241127,164800,530886340,10370,10370,10370,10370,0
20241127,164700,530886340,10370,10370,10370,10370,0
20241127,164600,530886340,10370,10370,10370,10370,0
20241127,164500,530886340,10370,10370,10370,10370,0
20241127,164400,530886340,10370,10370,10370,10370,0
20241127,164300,530886340,10370,10370,10370,10370,0
20241127,164200,530886340,10370,10370,10370,10370,0
20241127,164100,530886340,10370,10370,10370,10370,0
20241127,164000,530886340,10370,10370,10370,10370,0
20241127,163900,530886340,10370,10370,10370,10370,0
20241127,163800,530886340,10370,10370,10370,10370,0
20241127,163700,530886340,10370,10370,10370,10370,0
20241127,163600,530886340,10370,10370,10370,10370,0
20241127,163500,530886340,10370,10370,10370,10370,0
20241127,163400,530886340,10370,10370,10370,10370,0
20241127,163300,530886340,10370,10370,10370,10370,0
20241127,163200,530886340,10370,10370,10370,10370,0
20241127,163100,530886340,10370,10370,10370,10370,0
20241127,163000,530886340,10370,10370,10370,10370,0
20241127,162900,530886340,10370,10370,10370,10370,971
20241127,162800,530886340,10370,10370,10370,10370,0
20241127,162700,530886340,10370,10370,10370,10370,0
20241127,162600,530886340,10370,10370,10370,10370,0
20241127,162500,530886340,10370,10370,10370,10370,0
20241127,162400,530886340,10370,10370,10370,10370,0
20241127,162300,530886340,10370,10370,10370,10370,0
20241127,162200,530886340,10370,10370,10370,10370,0
20241127,162100,530886340,10370,10370,10370,10370,0
20241127,162000,530886340,10370,10370,10370,10370,0
20241127,161900,530886340,10370,10370,10370,10370,0
20241127,161800,530886340,10370,10370,10370,10370,0
20241127,161700,530886340,10370,10370,10370,10370,0
20241127,161600,530886340,10370,10370,10370,10370,0
20241127,161500,530886340,10370,10370,10370,10370,0
20241127,161400,530886340,10370,10370,10370,10370,0
20241127,161300,530886340,10370,10370,10370,10370,0
20241127,161200,530886340,10370,10370,10370,10370,0
20241127,161100,530886340,10370,10370,10370,10370,0
20241127,161000,530886340,10370,10370,10370,10370,0
20241127,160900,530886340,10370,10370,10370,10370,0
20241127,160800,530886340,10370,10370,10370,10370,0
20241127,160700,530886340,10370,10370,10370,10370,0
20241127,160600,530886340,10370,10370,10370,10370,0
20241127,160500,530886340,10370,10370,10370,10370,0
20241127,160400,530886340,10370,10370,10370,10370,0
20241127,160300,530886340,10370,10370,10370,10370,0
20241127,160200,530886340,10370,10370,10370,10370,0
20241127,160100,530886340,10370,10370,10370,10370,0
20241127,160000,530886340,10370,10370,10370,10370,0
20241127,155900,530886340,10370,10370,10370,10370,971
20241127,155800,530886340,10370,10370,10370,10370,0
20241127,155700,530886340,10370,10370,10370,10370,0
20241127,155600,530886340,10370,10370,10370,10370,0
20241127,155500,530886340,10370,10370,10370,10370,0
20241127,155400,530886340,10370,10370,10370,10370,0
20241127,155300,530886340,10370,10370,10370,10370,0
20241127,155200,530886340,10370,10370,10370,10370,0
20241127,155100,530886340,10370,10370,10370,10370,0
20241127,155000,530886340,10370,10370,10370,10370,0
20241127,154900,530886340,10370,10370,10370,10370,0
20241127,154800,530886340,10370,10370,10370,10370,0
20241127,154700,530886340,10370,10370,10370,10370,0
20241127,154600,530886340,10370,10370,10370,10370,0
20241127,154500,530886340,10370,10370,10370,10370,0
20241127,154400,530886340,10370,10370,10370,10370,0
20241127,154300,530886340,10370,10370,10370,10370,0
20241127,154200,530886340,10370,10370,10370,10370,0
20241127,154100,530886340,10370,10370,10370,10370,0
20241127,154000,530886340,10370,10370,10370,10370,0
20241127,153900,530886340,10370,10370,10370,10370,0
20241127,153800,530886340,10370,10370,10370,10370,0
20241127,153700,530886340,10370,10370,10370,10370,0
20241127,153600,530886340,10370,10370,10370,10370,0
20241127,153500,530886340,10370,10370,10370,10370,0
20241127,153400,530886340,10370,10370,10370,10370,0
20241127,153300,530886340,10370,10370,10370,10370,0
20241127,153200,530886340,10370,10370,10370,10370,0
20241127,153100,530886340,10370,10370,10370,10370,0
20241127,153000,530886340,10370,10370,10370,10370,971
20241127,152900,520817070,10370,10370,10370,10370,0
20241127,152800,520817070,10370,10370,10370,10370,0
20241127,152700,520817070,10370,10370,10370,10370,0
20241127,152600,520817070,10370,10370,10370,10370,0
20241127,152500,520817070,10370,10370,10370,10370,0
20241127,152400,520817070,10370,10370,10370,10370,0
20241127,152300,520817070,10370,10370,10370,10370,0
20241127,152200,520817070,10370,10370,10370,10370,0
20241127,152100,520817070,10370,10370,10370,10370,0
20241127,152000,520817070,10370,10370,10370,10370,0
20241127,151900,520817070,10370,10360,10400,10350,750
20241127,151800,513046440,10360,10360,10360,10360,3
20241127,151700,513015360,10370,10370,10370,10370,5
20241127,151600,512963510,10350,10360,10360,10350,459
20241127,151500,508211860,10370,10350,10370,10350,107
20241127,151400,507104350,10370,10340,10370,10330,313
20241127,151300,503866050,10360,10350,10360,10340,60
20241127,151200,503245230,10370,10370,10370,10370,0
20241127,151100,503245230,10370,10370,10370,10370,1
20241127,151000,503234860,10370,10350,10400,10350,55
20241127,150900,502665060,10350,10400,10410,10350,482
20241127,150800,497652350,10450,10360,10450,10340,984
20241127,150700,487449080,10380,10360,10380,10360,12
20241127,150600,487324720,10380,10360,10450,10360,15
20241127,150500,487168830,10360,10340,10470,10320,54
20241127,150400,486607760,10490,10330,10490,10330,850
20241127,150300,477809600,10330,10320,10330,10320,5
20241127,150200,477757960,10330,10330,10330,10330,0
20241127,150100,477757960,10330,10320,10330,10320,3
20241127,150000,477726980,10300,10300,10330,10300,486
20241127,145900,472713870,10300,10300,10300,10300,10
20241127,145800,472610870,10300,10300,10300,10300,2
20241127,145700,472590270,10300,10280,10300,10280,51
20241127,145600,472065930,10290,10290,10290,10290,205
20241127,145500,469956480,10320,10320,10320,10320,0
20241127,145400,469956480,10320,10320,10320,10320,0
20241127,145300,469956480,10320,10310,10320,10300,13
20241127,145200,469822450,10300,10300,10320,10290,23
20241127,145100,469585730,10300,10290,10300,10290,11
20241127,145000,469472440,10320,10280,10320,10280,38
20241127,144900,469081030,10310,10270,10310,10270,102
20241127,144800,468033330,10270,10270,10270,10270,0
20241127,144700,468033330,10270,10260,10270,10260,6
20241127,144600,467971760,10240,10240,10240,10240,84
20241127,144500,467111600,10270,10270,10270,10270,0
20241127,144400,467111600,10270,10270,10270,10270,0
20241127,144300,467111600,10270,10250,10270,10250,6
20241127,144200,467050020,10270,10270,10270,10270,0
20241127,144100,467050020,10270,10270,10270,10270,0
20241127,144000,467050020,10270,10250,10270,10230,104
20241127,143900,465985980,10230,10230,10230,10230,4
20241127,143800,465945060,10270,10270,10270,10270,90
20241127,143700,465020760,10270,10270,10270,10270,0
20241127,143600,465020760,10270,10250,10270,10250,5
20241127,143500,464969430,10270,10270,10270,10270,0
20241127,143400,464969430,10270,10270,10270,10270,0
20241127,143300,464969430,10270,10250,10270,10250,2
20241127,143200,464948910,10270,10230,10270,10230,123
20241127,143100,463690560,10230,10230,10230,10230,3
20241127,143000,463659870,10220,10230,10230,10220,58
20241127,142900,463067010,10230,10220,10230,10220,3
20241127,142800,463036330,10230,10230,10230,10230,0
20241127,142700,463036330,10230,10230,10230,10230,0
20241127,142600,463036330,10230,10230,10230,10230,0
20241127,142500,463036330,10230,10220,10230,10220,9
20241127,142400,462944270,10220,10220,10220,10220,50
20241127,142300,462433270,10220,10220,10220,10220,116
20241127,142200,461247750,10220,10220,10220,10220,0
20241127,142100,461247750,10220,10220,10220,10220,0
20241127,142000,461247750,10220,10200,10230,10200,52
20241127,141900,460717280,10220,10220,10220,10220,170
20241127,141800,458979880,10220,10220,10220,10220,157
20241127,141700,457375340,10220,10220,10220,10220,0
20241127,141600,457375340,10220,10220,10220,10220,2
20241127,141500,457354900,10220,10220,10220,10220,41
20241127,141400,456935880,10210,10220,10220,10210,14
20241127,141300,456792930,10220,10220,10220,10220,16
20241127,141200,456629410,10220,10200,10220,10200,35
20241127,141100,456272370,10220,10220,10220,10220,2
20241127,141000,456251930,10200,10200,10200,10200,200
20241127,140900,454211930,10220,10220,10220,10200,102
20241127,140800,453171460,10220,10200,10220,10200,103
20241127,140700,452120800,10220,10220,10220,10220,21
20241127,140600,451906180,10210,10230,10230,10210,499
20241127,140500,446811330,10220,10230,10230,10220,2
20241127,140400,446790880,10240,10230,10240,10230,4
20241127,140300,446749930,10210,10210,10240,10210,66
20241127,140200,446075990,10220,10210,10240,10210,200
20241127,140100,444033930,10220,10220,10220,10210,23
20241127,140000,443799060,10220,10220,10220,10220,10
20241127,135900,443696860,10240,10210,10240,10210,203
20241127,135800,441624150,10210,10220,10240,10210,196
20241127,135700,439622100,10240,10240,10240,10240,0
20241127,135600,439622100,10240,10240,10240,10240,0
20241127,135500,439622100,10240,10240,10240,10240,0
20241127,135400,439622100,10240,10240,10240,10240,0
20241127,135300,439622100,10240,10240,10240,10240,0
20241127,135200,439622100,10240,10220,10240,10220,404
20241127,135100,435493140,10240,10220,10240,10220,97
20241127,135000,434501760,10240,10240,10240,10240,5
20241127,134900,434450560,10230,10240,10240,10230,2
20241127,134800,434430090,10240,10240,10240,10240,0
20241127,134700,434430090,10240,10240,10240,10240,0
20241127,134600,434430090,10240,10220,10240,10220,4
20241127,134500,434389150,10240,10240,10240,10240,0
20241127,134400,434389150,10240,10240,10240,10240,5
20241127,134300,434337950,10230,10230,10230,10230,26
20241127,134200,434071970,10240,10240,10240,10240,1
20241127,134100,434061730,10240,10240,10240,10240,0
20241127,134000,434061730,10240,10240,10240,10240,0
20241127,133900,434061730,10240,10240,10240,10240,0
20241127,133800,434061730,10240,10240,10240,10240,0
20241127,133700,434061730,10240,10240,10240,10240,0
20241127,133600,434061730,10240,10240,10240,10240,88
20241127,133500,433160610,10240,10260,10260,10240,34
20241127,133400,432812350,10250,10250,10270,10250,70
20241127,133300,432094810,10270,10270,10270,10270,0
20241127,133200,432094810,10270,10250,10270,10250,62
20241127,133100,431459290,10260,10260,10260,10260,0
20241127,133000,431459290,10260,10250,10260,10250,168
20241127,132900,429737210,10270,10260,10270,10260,336
20241127,132800,426289820,10270,10270,10270,10270,0
20241127,132700,426289820,10270,10270,10270,10270,0
20241127,132600,426289820,10270,10270,10270,10270,0
20241127,132500,426289820,10270,10260,10270,10260,248
20241127,132400,423745330,10300,10300,10300,10300,0
20241127,132300,423745330,10300,10300,10300,10300,0
20241127,132200,423745330,10300,10300,10300,10300,0
20241127,132100,423745330,10300,10300,10300,10300,0
20241127,132000,423745330,10300,10300,10300,10300,0
20241127,131900,423745330,10300,10270,10300,10270,3
20241127,131800,423714460,10250,10270,10270,10250,216
20241127,131700,421497340,10280,10280,10280,10280,6
20241127,131600,421435660,10300,10290,10300,10290,9
20241127,131500,421343010,10300,10300,10300,10300,0
20241127,131400,421343010,10300,10300,10300,10300,0
20241127,131300,421343010,10300,10300,10300,10300,0
20241127,131200,421343010,10300,10300,10300,10300,0
20241127,131100,421343010,10300,10300,10300,10300,0
20241127,131000,421343010,10300,10300,10300,10300,0
20241127,130900,421343010,10300,10300,10300,10300,0
20241127,130800,421343010,10300,10300,10300,10300,0
20241127,130700,421343010,10300,10300,10300,10300,0
20241127,130600,421343010,10300,10300,10300,10300,0
20241127,130500,421343010,10300,10300,10300,10300,0
20241127,130400,421343010,10300,10280,10300,10280,390
20241127,130300,417333790,10280,10280,10280,10280,0
20241127,130200,417333790,10280,10280,10280,10280,0
20241127,130100,417333790,10280,10280,10280,10280,0
20241127,130000,417333790,10280,10280,10280,10280,0
20241127,125900,417333790,10280,10280,10280,10280,0
20241127,125800,417333790,10280,10240,10280,10240,957
20241127,125700,407505300,10270,10270,10270,10270,0
20241127,125600,407505300,10270,10270,10270,10270,0
20241127,125500,407505300,10270,10270,10270,10270,0
20241127,125400,407505300,10270,10270,10270,10270,0
20241127,125300,407505300,10270,10270,10270,10270,0
20241127,125200,407505300,10270,10270,10270,10270,0
20241127,125100,407505300,10270,10240,10270,10240,725
20241127,125000,400071740,10240,10240,10240,10240,21
20241127,124900,399856700,10240,10240,10240,10240,0
20241127,124800,399856700,10240,10240,10240,10240,0
20241127,124700,399856700,10240,10240,10240,10240,0
20241127,124600,399856700,10240,10240,10240,10240,1000
20241127,124500,389616700,10240,10240,10240,10240,0
20241127,124400,389616700,10240,10240,10240,10240,2
20241127,124300,389596220,10200,10240,10240,10200,20
20241127,124200,389391820,10240,10240,10240,10240,10
20241127,124100,389289420,10240,10200,10240,10200,37
20241127,124000,388911980,10240,10210,10240,10210,8
20241127,123900,388830270,10240,10240,10240,10240,0
20241127,123800,388830270,10240,10240,10240,10240,1
20241127,123700,388820030,10200,10210,10240,10200,41
20241127,123600,388401720,10240,10220,10240,10200,1373
20241127,123500,374387800,10240,10210,10240,10210,35
20241127,123400,374030420,10240,10240,10240,10240,1
20241127,123300,374020180,10210,10210,10210,10210,1
20241127,123200,374009970,10240,10240,10240,10240,0
20241127,123100,374009970,10240,10240,10240,10240,0
20241127,123000,374009970,10240,10220,10240,10210,1406
20241127,122900,359649040,10240,10240,10240,10240,506
20241127,122800,354467600,10280,10240,10280,10240,274
20241127,122700,351661560,10240,10240,10240,10240,1
20241127,122600,351651320,10230,10260,10260,10230,87
20241127,122500,350760830,10280,10280,10280,10280,0
20241127,122400,350760830,10280,10280,10280,10270,9
20241127,122300,350668320,10270,10270,10270,10270,2
20241127,122200,350647780,10280,10280,10280,10280,4
20241127,122100,350606660,10250,10240,10250,10240,64
20241127,122000,349951000,10250,10250,10250,10250,0
20241127,121900,349951000,10250,10250,10250,10250,0
20241127,121800,349951000,10250,10290,10290,10250,1112
20241127,121700,338534350,10300,10300,10300,10300,0
20241127,121600,338534350,10300,10320,10320,10300,327
20241127,121500,335163710,10350,10350,10350,10350,0
20241127,121400,335163710,10350,10350,10350,10350,0
20241127,121300,335163710,10350,10350,10350,10350,0
20241127,121200,335163710,10350,10350,10350,10350,0
20241127,121100,335163710,10350,10350,10350,10350,0
20241127,121000,335163710,10350,10340,10350,10340,2
20241127,120900,335143020,10350,10330,10350,10330,226
20241127,120800,332808000,10360,10360,10360,10360,0
20241127,120700,332808000,10360,10350,10360,10350,3
20241127,120600,332776930,10360,10360,10360,10360,0
20241127,120500,332776930,10360,10350,10360,10350,4
20241127,120400,332735500,10360,10360,10360,10360,0
20241127,120300,332735500,10360,10360,10360,10360,0
20241127,120200,332735500,10360,10350,10360,10350,2
20241127,120100,332714790,10360,10360,10360,10360,0
20241127,120000,332714790,10360,10350,10360,10350,4
20241127,115900,332673360,10340,10340,10340,10340,0
20241127,115800,332673360,10340,10340,10340,10340,0
20241127,115700,332673360,10340,10360,10360,10340,28
20241127,115600,332383820,10390,10390,10390,10390,0
20241127,115500,332383820,10390,10390,10390,10390,0
20241127,115400,332383820,10390,10390,10390,10390,0
20241127,115300,332383820,10390,10390,10390,10390,0
20241127,115200,332383820,10390,10340,10390,10340,6
20241127,115100,332321630,10370,10360,10370,10360,10
20241127,115000,332217940,10400,10360,10400,10360,40
20241127,114900,331803380,10340,10340,10340,10340,1
20241127,114800,331793040,10350,10350,10350,10350,0
20241127,114700,331793040,10350,10350,10350,10350,0
20241127,114600,331793040,10350,10320,10350,10320,5
20241127,114500,331741390,10350,10350,10350,10350,0
20241127,114400,331741390,10350,10350,10350,10350,0
20241127,114300,331741390,10350,10350,10350,10350,0
20241127,114200,331741390,10350,10350,10350,10350,0
20241127,114100,331741390,10350,10350,10350,10350,0
20241127,114000,331741390,10350,10350,10350,10350,0
20241127,113900,331741390,10350,10350,10350,10350,0
20241127,113800,331741390,10350,10350,10350,10350,0
20241127,113700,331741390,10350,10350,10350,10350,0
20241127,113600,331741390,10350,10350,10350,10350,0
20241127,113500,331741390,10350,10340,10350,10340,2
20241127,113400,331720700,10320,10320,10320,10320,0
20241127,113300,331720700,10320,10340,10400,10320,9
20241127,113200,331627330,10370,10370,10370,10370,0
20241127,113100,331627330,10370,10370,10370,10370,0
20241127,113000,331627330,10370,10370,10370,10370,0
20241127,112900,331627330,10370,10370,10370,10370,0
20241127,112800,331627330,10370,10320,10370,10320,438
20241127,112700,327106970,10320,10320,10320,10320,0
20241127,112600,327106970,10320,10310,10320,10310,69
20241127,112500,326395540,10320,10320,10320,10320,2
20241127,112400,326374900,10320,10320,10320,10320,0
20241127,112300,326374900,10320,10320,10320,10320,4
20241127,112200,326333620,10330,10330,10330,10330,0
20241127,112100,326333620,10330,10330,10330,10330,0
20241127,112000,326333620,10330,10330,10330,10330,0
20241127,111900,326333620,10330,10330,10330,10330,0
20241127,111800,326333620,10330,10310,10330,10310,55
20241127,111700,325766070,10310,10320,10320,10310,15
20241127,111600,325611410,10320,10310,10320,10310,29
20241127,111500,325312380,10340,10340,10340,10340,0
20241127,111400,325312380,10340,10340,10340,10340,0
20241127,111300,325312380,10340,10340,10340,10340,0
20241127,111200,325312380,10340,10310,10340,10310,6
20241127,111100,325250430,10340,10340,10340,10340,0
20241127,111000,325250430,10340,10340,10340,10300,882
20241127,110900,316130590,10300,10300,10300,10300,34
20241127,110800,315780390,10340,10340,10340,10340,2
20241127,110700,315759710,10300,10300,10300,10300,0
20241127,110600,315759710,10300,10310,10310,10300,420
20241127,110500,311429820,10310,10350,10350,10310,600
20241127,110400,305232510,10370,10370,10370,10370,0
20241127,110300,305232510,10370,10370,10370,10370,0
20241127,110200,305232510,10370,10400,10400,10360,67
20241127,110100,304537630,10370,10370,10370,10370,1
20241127,110000,304527260,10400,10400,10400,10400,0
20241127,105900,304527260,10400,10400,10400,10400,0
20241127,105800,304527260,10400,10390,10400,10380,1279
20241127,105700,291238490,10430,10430,10430,10430,0
20241127,105600,291238490,10430,10430,10430,10430,0
20241127,105500,291238490,10430,10430,10430,10430,0
20241127,105400,291238490,10430,10400,10430,10400,143
20241127,105300,289751260,10440,10400,10440,10400,34
20241127,105200,289397580,10400,10400,10400,10400,1
20241127,105100,289387180,10440,10440,10440,10440,0
20241127,105000,289387180,10440,10440,10440,10440,0
20241127,104900,289387180,10440,10440,10440,10440,0
20241127,104800,289387180,10440,10440,10440,10440,5
20241127,104700,289334980,10400,10400,10400,10400,35
20241127,104600,288970980,10440,10440,10440,10440,0
20241127,104500,288970980,10440,10440,10440,10440,0
20241127,104400,288970980,10440,10440,10440,10440,0
20241127,104300,288970980,10440,10410,10440,10410,163
20241127,104200,287274120,10410,10440,10440,10400,2199
20241127,104100,264380260,10450,10450,10450,10450,2
20241127,104000,264359360,10440,10460,10460,10440,1000
20241127,103900,253917720,10480,10480,10480,10480,0
20241127,103800,253917720,10480,10460,10480,10460,35
20241127,103700,253551540,10460,10460,10460,10440,101
20241127,103600,252497060,10460,10460,10490,10460,6
20241127,103500,252434230,10440,10460,10460,10440,405
20241127,103400,248204420,10490,10470,10490,10470,5
20241127,103300,248152000,10480,10460,10480,10460,470
20241127,103200,243231510,10460,10460,10460,10460,111
20241127,103100,242070450,10460,10450,10460,10440,217
20241127,103000,239802900,10460,10450,10460,10450,11
20241127,102900,239687890,10440,10460,10460,10440,2
20241127,102800,239666990,10460,10460,10460,10460,0
20241127,102700,239666990,10460,10460,10460,10460,95
20241127,102600,238673290,10460,10460,10460,10460,0
20241127,102500,238673290,10460,10460,10460,10460,5
20241127,102400,238620990,10440,10440,10440,10440,10
20241127,102300,238516590,10440,10430,10440,10430,6
20241127,102200,238453960,10470,10470,10470,10470,0
20241127,102100,238453960,10470,10470,10470,10430,59
20241127,102000,237836510,10470,10450,10470,10420,611
20241127,101900,231450490,10460,10460,10460,10460,0
20241127,101800,231450490,10460,10470,10470,10460,4
20241127,101700,231408640,10470,10460,10470,10460,32
20241127,101600,231073880,10440,10460,10470,10440,24
20241127,101500,230822940,10470,10430,10470,10430,84
20241127,101400,229945380,10440,10460,10460,10440,26
20241127,101300,229673820,10450,10450,10450,10450,19
20241127,101200,229475270,10470,10450,10470,10450,13
20241127,101100,229339280,10470,10450,10470,10450,97
20241127,101000,228325590,10440,10450,10470,10440,1437
20241127,100900,213316710,10470,10470,10470,10460,79
20241127,100800,212490000,10490,10480,10490,10480,52
20241127,100700,211944950,10490,10480,10490,10480,461
20241127,100600,207113460,10480,10470,10520,10460,249
20241127,100500,204507780,10460,10490,10530,10460,926
20241127,100400,194810020,10530,10490,10540,10480,1108
20241127,100300,183178750,10490,10480,10500,10470,703
20241127,100200,175804700,10480,10430,10480,10410,1258
20241127,100100,162658680,10430,10430,10430,10430,301
20241127,100000,159519250,10440,10440,10440,10440,0
20241127,095900,159519250,10440,10400,10440,10400,663
20241127,095800,152621700,10400,10370,10400,10320,135
20241127,095700,151221420,10350,10330,10350,10330,1027
20241127,095600,140598300,10340,10290,10340,10290,1346
20241127,095500,126710070,10300,10300,10300,10300,55
20241127,095400,126143570,10330,10330,10330,10330,0
20241127,095300,126143570,10330,10300,10330,10300,503
20241127,095200,120962580,10300,10300,10300,10300,0
20241127,095100,120962580,10300,10320,10320,10300,186
20241127,095000,119046710,10330,10330,10330,10330,0
20241127,094900,119046710,10330,10330,10330,10330,0
20241127,094800,119046710,10330,10330,10330,10330,90
20241127,094700,118117010,10320,10320,10320,10320,1
20241127,094600,118106690,10330,10330,10330,10330,0
20241127,094500,118106690,10330,10330,10330,10330,0
20241127,094400,118106690,10330,10330,10330,10330,0
20241127,094300,118106690,10330,10330,10330,10330,5
20241127,094200,118055040,10330,10330,10330,10330,4
20241127,094100,118013720,10330,10330,10330,10300,158
20241127,094000,116384880,10260,10320,10320,10260,394
20241127,093900,112319840,10290,10280,10290,10280,721
20241127,093800,104905160,10280,10280,10280,10280,55
20241127,093700,104339760,10280,10250,10280,10250,102
20241127,093600,103294200,10250,10250,10250,10250,1016
20241127,093500,92880200,10250,10250,10250,10250,0
20241127,093400,92880200,10250,10250,10250,10250,0
20241127,093300,92880200,10250,10210,10250,10210,38
20241127,093200,92492060,10210,10210,10210,10210,0
20241127,093100,92492060,10210,10220,10220,10210,932
20241127,093000,82969440,10250,10250,10250,10250,24
20241127,092900,82723440,10250,10210,10250,10210,22
20241127,092800,82498740,10220,10220,10220,10220,0
20241127,092700,82498740,10220,10260,10260,10220,1403
20241127,092600,68133730,10260,10260,10260,10260,840
20241127,092500,59515330,10260,10260,10260,10260,1
20241127,092400,59505070,10250,10260,10260,10250,370
20241127,092300,55712520,10270,10280,10280,10270,107
20241127,092200,54613610,10280,10290,10290,10280,419
20241127,092100,50306100,10290,10290,10290,10290,3
20241127,092000,50275230,10300,10300,10300,10300,230
20241127,091900,47906230,10320,10320,10320,10320,0
20241127,091800,47906230,10320,10320,10320,10320,8
20241127,091700,47823670,10320,10350,10350,10300,564
20241127,091600,42010330,10340,10340,10340,10340,387
20241127,091500,38008750,10340,10340,10340,10340,387
20241127,091400,34007170,10380,10380,10380,10380,0
20241127,091300,34007170,10380,10380,10380,10380,0
20241127,091200,34007170,10380,10370,10380,10370,8
20241127,091100,33924150,10300,10320,10320,10300,196
20241127,091000,31902430,10330,10290,10330,10290,879
20241127,090900,22831740,10290,10290,10290,10290,89
20241127,090800,21915930,10320,10320,10320,10290,689
20241127,090700,14808530,10380,10360,10380,10320,87
20241127,090600,13909450,10390,10420,10420,10350,25
20241127,090500,13650380,10440,10300,10440,10300,430
20241127,090400,9208890,10300,10300,10300,10300,31
20241127,090300,8889590,10230,10230,10230,10230,0
20241127,090200,8889590,10230,10240,10240,10230,206
20241127,090100,6782200,10240,10240,10240,10240,0
20241127,090000,6782200,10240,10380,10380,10240,658