KissMeData/072020/min/candle-20241127.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241127,195600,212526890,10080,10080,10080,10080,52
20241127,195500,212526890,10080,10080,10080,10080,0
20241127,195400,212526890,10080,10080,10080,10080,0
20241127,195300,212526890,10080,10080,10080,10080,0
20241127,195200,212526890,10080,10080,10080,10080,0
20241127,195100,212526890,10080,10080,10080,10080,0
20241127,195000,212526890,10080,10080,10080,10080,0
20241127,194900,212526890,10080,10080,10080,10080,0
20241127,194800,212526890,10080,10080,10080,10080,0
20241127,194700,212526890,10080,10080,10080,10080,0
20241127,194600,212526890,10080,10080,10080,10080,0
20241127,194500,212526890,10080,10080,10080,10080,0
20241127,194400,212526890,10080,10080,10080,10080,0
20241127,194300,212526890,10080,10080,10080,10080,0
20241127,194200,212526890,10080,10080,10080,10080,0
20241127,194100,212526890,10080,10080,10080,10080,0
20241127,194000,212526890,10080,10080,10080,10080,0
20241127,193900,212526890,10080,10080,10080,10080,0
20241127,193800,212526890,10080,10080,10080,10080,0
20241127,193700,212526890,10080,10080,10080,10080,0
20241127,193600,212526890,10080,10080,10080,10080,0
20241127,193500,212526890,10080,10080,10080,10080,0
20241127,193400,212526890,10080,10080,10080,10080,0
20241127,193300,212526890,10080,10080,10080,10080,0
20241127,193200,212526890,10080,10080,10080,10080,0
20241127,193100,212526890,10080,10080,10080,10080,0
20241127,193000,212526890,10080,10080,10080,10080,0
20241127,192900,212526890,10080,10080,10080,10080,0
20241127,192800,212526890,10080,10080,10080,10080,0
20241127,192700,212526890,10080,10080,10080,10080,0
20241127,192600,212526890,10080,10080,10080,10080,52
20241127,192500,212526890,10080,10080,10080,10080,0
20241127,192400,212526890,10080,10080,10080,10080,0
20241127,192300,212526890,10080,10080,10080,10080,0
20241127,192200,212526890,10080,10080,10080,10080,0
20241127,192100,212526890,10080,10080,10080,10080,0
20241127,192000,212526890,10080,10080,10080,10080,0
20241127,191900,212526890,10080,10080,10080,10080,0
20241127,191800,212526890,10080,10080,10080,10080,0
20241127,191700,212526890,10080,10080,10080,10080,0
20241127,191600,212526890,10080,10080,10080,10080,0
20241127,191500,212526890,10080,10080,10080,10080,0
20241127,191400,212526890,10080,10080,10080,10080,0
20241127,191300,212526890,10080,10080,10080,10080,0
20241127,191200,212526890,10080,10080,10080,10080,0
20241127,191100,212526890,10080,10080,10080,10080,0
20241127,191000,212526890,10080,10080,10080,10080,0
20241127,190900,212526890,10080,10080,10080,10080,0
20241127,190800,212526890,10080,10080,10080,10080,0
20241127,190700,212526890,10080,10080,10080,10080,0
20241127,190600,212526890,10080,10080,10080,10080,0
20241127,190500,212526890,10080,10080,10080,10080,0
20241127,190400,212526890,10080,10080,10080,10080,0
20241127,190300,212526890,10080,10080,10080,10080,0
20241127,190200,212526890,10080,10080,10080,10080,0
20241127,190100,212526890,10080,10080,10080,10080,0
20241127,190000,212526890,10080,10080,10080,10080,0
20241127,185900,212526890,10080,10080,10080,10080,0
20241127,185800,212526890,10080,10080,10080,10080,0
20241127,185700,212526890,10080,10080,10080,10080,0
20241127,185600,212526890,10080,10080,10080,10080,52
20241127,185500,212526890,10080,10080,10080,10080,0
20241127,185400,212526890,10080,10080,10080,10080,0
20241127,185300,212526890,10080,10080,10080,10080,0
20241127,185200,212526890,10080,10080,10080,10080,0
20241127,185100,212526890,10080,10080,10080,10080,0
20241127,185000,212526890,10080,10080,10080,10080,0
20241127,184900,212526890,10080,10080,10080,10080,0
20241127,184800,212526890,10080,10080,10080,10080,0
20241127,184700,212526890,10080,10080,10080,10080,0
20241127,184600,212526890,10080,10080,10080,10080,0
20241127,184500,212526890,10080,10080,10080,10080,0
20241127,184400,212526890,10080,10080,10080,10080,0
20241127,184300,212526890,10080,10080,10080,10080,0
20241127,184200,212526890,10080,10080,10080,10080,0
20241127,184100,212526890,10080,10080,10080,10080,0
20241127,184000,212526890,10080,10080,10080,10080,0
20241127,183900,212526890,10080,10080,10080,10080,0
20241127,183800,212526890,10080,10080,10080,10080,0
20241127,183700,212526890,10080,10080,10080,10080,0
20241127,183600,212526890,10080,10080,10080,10080,0
20241127,183500,212526890,10080,10080,10080,10080,0
20241127,183400,212526890,10080,10080,10080,10080,0
20241127,183300,212526890,10080,10080,10080,10080,0
20241127,183200,212526890,10080,10080,10080,10080,0
20241127,183100,212526890,10080,10080,10080,10080,0
20241127,183000,212526890,10080,10080,10080,10080,0
20241127,182900,212526890,10080,10080,10080,10080,0
20241127,182800,212526890,10080,10080,10080,10080,0
20241127,182700,212526890,10080,10080,10080,10080,0
20241127,182600,212526890,10080,10080,10080,10080,52
20241127,182500,212526890,10080,10080,10080,10080,0
20241127,182400,212526890,10080,10080,10080,10080,0
20241127,182300,212526890,10080,10080,10080,10080,0
20241127,182200,212526890,10080,10080,10080,10080,0
20241127,182100,212526890,10080,10080,10080,10080,0
20241127,182000,212526890,10080,10080,10080,10080,0
20241127,181900,212526890,10080,10080,10080,10080,0
20241127,181800,212526890,10080,10080,10080,10080,0
20241127,181700,212526890,10080,10080,10080,10080,0
20241127,181600,212526890,10080,10080,10080,10080,0
20241127,181500,212526890,10080,10080,10080,10080,0
20241127,181400,212526890,10080,10080,10080,10080,0
20241127,181300,212526890,10080,10080,10080,10080,0
20241127,181200,212526890,10080,10080,10080,10080,0
20241127,181100,212526890,10080,10080,10080,10080,0
20241127,181000,212526890,10080,10080,10080,10080,0
20241127,180900,212526890,10080,10080,10080,10080,0
20241127,180800,212526890,10080,10080,10080,10080,0
20241127,180700,212526890,10080,10080,10080,10080,0
20241127,180600,212526890,10080,10080,10080,10080,0
20241127,180500,212526890,10080,10080,10080,10080,0
20241127,180400,212526890,10080,10080,10080,10080,0
20241127,180300,212526890,10080,10080,10080,10080,0
20241127,180200,212526890,10080,10080,10080,10080,0
20241127,180100,212526890,10080,10080,10080,10080,0
20241127,180000,212526890,10080,10080,10080,10080,0
20241127,175900,212526890,10080,10080,10080,10080,0
20241127,175800,212526890,10080,10080,10080,10080,0
20241127,175700,212526890,10080,10080,10080,10080,0
20241127,175600,212526890,10080,10080,10080,10080,52
20241127,175500,212526890,10080,10080,10080,10080,0
20241127,175400,212526890,10080,10080,10080,10080,0
20241127,175300,212526890,10080,10080,10080,10080,0
20241127,175200,212526890,10080,10080,10080,10080,0
20241127,175100,212526890,10080,10080,10080,10080,0
20241127,175000,212526890,10080,10080,10080,10080,0
20241127,174900,212526890,10080,10080,10080,10080,0
20241127,174800,212526890,10080,10080,10080,10080,0
20241127,174700,212526890,10080,10080,10080,10080,0
20241127,174600,212526890,10080,10080,10080,10080,0
20241127,174500,212526890,10080,10080,10080,10080,0
20241127,174400,212526890,10080,10080,10080,10080,0
20241127,174300,212526890,10080,10080,10080,10080,0
20241127,174200,212526890,10080,10080,10080,10080,0
20241127,174100,212526890,10080,10080,10080,10080,0
20241127,174000,212526890,10080,10080,10080,10080,0
20241127,173900,212526890,10080,10080,10080,10080,0
20241127,173800,212526890,10080,10080,10080,10080,0
20241127,173700,212526890,10080,10080,10080,10080,0
20241127,173600,212526890,10080,10080,10080,10080,0
20241127,173500,212526890,10080,10080,10080,10080,0
20241127,173400,212526890,10080,10080,10080,10080,0
20241127,173300,212526890,10080,10080,10080,10080,0
20241127,173200,212526890,10080,10080,10080,10080,0
20241127,173100,212526890,10080,10080,10080,10080,0
20241127,173000,212526890,10080,10080,10080,10080,0
20241127,172900,212526890,10080,10080,10080,10080,0
20241127,172800,212526890,10080,10080,10080,10080,0
20241127,172700,212526890,10080,10080,10080,10080,0
20241127,172600,212526890,10080,10080,10080,10080,52
20241127,172500,212526890,10080,10080,10080,10080,0
20241127,172400,212526890,10080,10080,10080,10080,0
20241127,172300,212526890,10080,10080,10080,10080,0
20241127,172200,212526890,10080,10080,10080,10080,0
20241127,172100,212526890,10080,10080,10080,10080,0
20241127,172000,212526890,10080,10080,10080,10080,0
20241127,171900,212526890,10080,10080,10080,10080,0
20241127,171800,212526890,10080,10080,10080,10080,0
20241127,171700,212526890,10080,10080,10080,10080,0
20241127,171600,212526890,10080,10080,10080,10080,0
20241127,171500,212526890,10080,10080,10080,10080,0
20241127,171400,212526890,10080,10080,10080,10080,0
20241127,171300,212526890,10080,10080,10080,10080,0
20241127,171200,212526890,10080,10080,10080,10080,0
20241127,171100,212526890,10080,10080,10080,10080,0
20241127,171000,212526890,10080,10080,10080,10080,0
20241127,170900,212526890,10080,10080,10080,10080,0
20241127,170800,212526890,10080,10080,10080,10080,0
20241127,170700,212526890,10080,10080,10080,10080,0
20241127,170600,212526890,10080,10080,10080,10080,0
20241127,170500,212526890,10080,10080,10080,10080,0
20241127,170400,212526890,10080,10080,10080,10080,0
20241127,170300,212526890,10080,10080,10080,10080,0
20241127,170200,212526890,10080,10080,10080,10080,0
20241127,170100,212526890,10080,10080,10080,10080,0
20241127,170000,212526890,10080,10080,10080,10080,0
20241127,165900,212526890,10080,10080,10080,10080,0
20241127,165800,212526890,10080,10080,10080,10080,0
20241127,165700,212526890,10080,10080,10080,10080,0
20241127,165600,212526890,10080,10080,10080,10080,52
20241127,165500,212526890,10080,10080,10080,10080,0
20241127,165400,212526890,10080,10080,10080,10080,0
20241127,165300,212526890,10080,10080,10080,10080,0
20241127,165200,212526890,10080,10080,10080,10080,0
20241127,165100,212526890,10080,10080,10080,10080,0
20241127,165000,212526890,10080,10080,10080,10080,0
20241127,164900,212526890,10080,10080,10080,10080,0
20241127,164800,212526890,10080,10080,10080,10080,0
20241127,164700,212526890,10080,10080,10080,10080,0
20241127,164600,212526890,10080,10080,10080,10080,0
20241127,164500,212526890,10080,10080,10080,10080,0
20241127,164400,212526890,10080,10080,10080,10080,0
20241127,164300,212526890,10080,10080,10080,10080,0
20241127,164200,212526890,10080,10080,10080,10080,0
20241127,164100,212526890,10080,10080,10080,10080,0
20241127,164000,212526890,10080,10080,10080,10080,0
20241127,163900,212526890,10080,10080,10080,10080,0
20241127,163800,212526890,10080,10080,10080,10080,0
20241127,163700,212526890,10080,10080,10080,10080,0
20241127,163600,212526890,10080,10080,10080,10080,0
20241127,163500,212526890,10080,10080,10080,10080,0
20241127,163400,212526890,10080,10080,10080,10080,0
20241127,163300,212526890,10080,10080,10080,10080,0
20241127,163200,212526890,10080,10080,10080,10080,0
20241127,163100,212526890,10080,10080,10080,10080,0
20241127,163000,212526890,10080,10080,10080,10080,0
20241127,162900,212526890,10080,10080,10080,10080,0
20241127,162800,212526890,10080,10080,10080,10080,0
20241127,162700,212526890,10080,10080,10080,10080,0
20241127,162600,212526890,10080,10080,10080,10080,52
20241127,162500,212526890,10080,10080,10080,10080,0
20241127,162400,212526890,10080,10080,10080,10080,0
20241127,162300,212526890,10080,10080,10080,10080,0
20241127,162200,212526890,10080,10080,10080,10080,0
20241127,162100,212526890,10080,10080,10080,10080,0
20241127,162000,212526890,10080,10080,10080,10080,0
20241127,161900,212526890,10080,10080,10080,10080,0
20241127,161800,212526890,10080,10080,10080,10080,0
20241127,161700,212526890,10080,10080,10080,10080,0
20241127,161600,212526890,10080,10080,10080,10080,0
20241127,161500,212526890,10080,10080,10080,10080,0
20241127,161400,212526890,10080,10080,10080,10080,0
20241127,161300,212526890,10080,10080,10080,10080,0
20241127,161200,212526890,10080,10080,10080,10080,0
20241127,161100,212526890,10080,10080,10080,10080,0
20241127,161000,212526890,10080,10080,10080,10080,0
20241127,160900,212526890,10080,10080,10080,10080,0
20241127,160800,212526890,10080,10080,10080,10080,0
20241127,160700,212526890,10080,10080,10080,10080,0
20241127,160600,212526890,10080,10080,10080,10080,0
20241127,160500,212526890,10080,10080,10080,10080,0
20241127,160400,212526890,10080,10080,10080,10080,0
20241127,160300,212526890,10080,10080,10080,10080,0
20241127,160200,212526890,10080,10080,10080,10080,0
20241127,160100,212526890,10080,10080,10080,10080,0
20241127,160000,212526890,10080,10080,10080,10080,0
20241127,155900,212526890,10080,10080,10080,10080,0
20241127,155800,212526890,10080,10080,10080,10080,0
20241127,155700,212526890,10080,10080,10080,10080,0
20241127,155600,212526890,10080,10080,10080,10080,52
20241127,155500,212526890,10080,10080,10080,10080,0
20241127,155400,212526890,10080,10080,10080,10080,0
20241127,155300,212526890,10080,10080,10080,10080,0
20241127,155200,212526890,10080,10080,10080,10080,0
20241127,155100,212526890,10080,10080,10080,10080,0
20241127,155000,212526890,10080,10080,10080,10080,0
20241127,154900,212526890,10080,10080,10080,10080,0
20241127,154800,212526890,10080,10080,10080,10080,0
20241127,154700,212526890,10080,10080,10080,10080,0
20241127,154600,212526890,10080,10080,10080,10080,0
20241127,154500,212526890,10080,10080,10080,10080,0
20241127,154400,212526890,10080,10080,10080,10080,0
20241127,154300,212526890,10080,10080,10080,10080,0
20241127,154200,212526890,10080,10080,10080,10080,0
20241127,154100,212526890,10080,10080,10080,10080,0
20241127,154000,212526890,10080,10080,10080,10080,0
20241127,153900,212526890,10080,10080,10080,10080,0
20241127,153800,212526890,10080,10080,10080,10080,0
20241127,153700,212526890,10080,10080,10080,10080,0
20241127,153600,212526890,10080,10080,10080,10080,0
20241127,153500,212526890,10080,10080,10080,10080,0
20241127,153400,212526890,10080,10080,10080,10080,0
20241127,153300,212526890,10080,10080,10080,10080,0
20241127,153200,212526890,10080,10080,10080,10080,0
20241127,153100,212526890,10080,10080,10080,10080,0
20241127,153000,212526890,10080,10080,10080,10080,52
20241127,152900,212002730,10050,10050,10050,10050,0
20241127,152800,212002730,10050,10050,10050,10050,0
20241127,152700,212002730,10050,10050,10050,10050,0
20241127,152600,212002730,10050,10050,10050,10050,0
20241127,152500,212002730,10050,10050,10050,10050,0
20241127,152400,212002730,10050,10050,10050,10050,0
20241127,152300,212002730,10050,10050,10050,10050,0
20241127,152200,212002730,10050,10050,10050,10050,0
20241127,152100,212002730,10050,10050,10050,10050,0
20241127,152000,212002730,10050,10050,10050,10050,0
20241127,151900,212002730,10050,10050,10050,10040,34
20241127,151800,211661130,10050,10050,10050,10050,22
20241127,151700,211440030,10050,10050,10050,10050,1
20241127,151600,211429980,10050,10050,10050,10050,0
20241127,151500,211429980,10050,10050,10050,10050,0
20241127,151400,211429980,10050,10050,10050,10050,29
20241127,151300,211138530,10050,10050,10050,10050,0
20241127,151200,211138530,10050,10050,10050,10050,10
20241127,151100,211038030,10040,10050,10050,10040,1224
20241127,151000,198738820,10060,10060,10060,10060,1
20241127,150900,198728760,10080,10080,10080,10080,0
20241127,150800,198728760,10080,10080,10080,10080,0
20241127,150700,198728760,10080,10080,10080,10080,0
20241127,150600,198728760,10080,10080,10080,10080,0
20241127,150500,198728760,10080,10080,10080,10080,10
20241127,150400,198627960,10080,10080,10080,10080,0
20241127,150300,198627960,10080,10080,10080,10080,0
20241127,150200,198627960,10080,10080,10080,10080,0
20241127,150100,198627960,10080,10080,10080,10080,0
20241127,150000,198627960,10080,10080,10080,10080,2
20241127,145900,198607800,10080,10070,10080,10070,11
20241127,145800,198497020,10070,10060,10070,10060,61
20241127,145700,197883320,10050,10050,10050,10050,0
20241127,145600,197883320,10050,10050,10050,10050,0
20241127,145500,197883320,10050,10050,10050,10050,8
20241127,145400,197802920,10050,10070,10070,10050,337
20241127,145300,194413690,10080,10080,10080,10080,259
20241127,145200,191802970,10090,10090,10090,10090,0
20241127,145100,191802970,10090,10090,10090,10090,0
20241127,145000,191802970,10090,10090,10090,10090,0
20241127,144900,191802970,10090,10090,10090,10090,0
20241127,144800,191802970,10090,10080,10090,10080,100
20241127,144700,190793980,10080,10080,10080,10080,33
20241127,144600,190461340,10080,10080,10080,10080,99
20241127,144500,189463420,10080,10080,10080,10080,1
20241127,144400,189453340,10080,10080,10080,10080,7
20241127,144300,189382780,10080,10080,10080,10080,1
20241127,144200,189372700,10090,10090,10090,10090,0
20241127,144100,189372700,10090,10090,10090,10090,3
20241127,144000,189342430,10090,10090,10090,10090,0
20241127,143900,189342430,10090,10090,10090,10090,0
20241127,143800,189342430,10090,10090,10090,10090,0
20241127,143700,189342430,10090,10090,10090,10090,0
20241127,143600,189342430,10090,10090,10090,10090,0
20241127,143500,189342430,10090,10090,10090,10090,0
20241127,143400,189342430,10090,10090,10090,10090,0
20241127,143300,189342430,10090,10090,10090,10090,373
20241127,143200,185578860,10090,10090,10090,10090,0
20241127,143100,185578860,10090,10090,10090,10090,0
20241127,143000,185578860,10090,10090,10090,10090,0
20241127,142900,185578860,10090,10090,10090,10090,0
20241127,142800,185578860,10090,10090,10090,10090,0
20241127,142700,185578860,10090,10090,10090,10090,0
20241127,142600,185578860,10090,10090,10090,10090,0
20241127,142500,185578860,10090,10090,10090,10090,0
20241127,142400,185578860,10090,10090,10090,10090,1
20241127,142300,185568770,10090,10090,10090,10090,0
20241127,142200,185568770,10090,10090,10100,10090,202
20241127,142100,183530580,10090,10090,10090,10090,0
20241127,142000,183530580,10090,10090,10090,10090,0
20241127,141900,183530580,10090,10090,10090,10090,13
20241127,141800,183399410,10100,10100,10100,10100,0
20241127,141700,183399410,10100,10100,10100,10100,1
20241127,141600,183389310,10100,10100,10100,10100,0
20241127,141500,183389310,10100,10100,10100,10100,0
20241127,141400,183389310,10100,10100,10100,10100,201
20241127,141300,181359210,10100,10100,10100,10100,0
20241127,141200,181359210,10100,10100,10100,10100,319
20241127,141100,178137310,10100,10100,10100,10100,0
20241127,141000,178137310,10100,10100,10100,10100,0
20241127,140900,178137310,10100,10100,10100,10100,101
20241127,140800,177117210,10100,10100,10100,10100,0
20241127,140700,177117210,10100,10100,10100,10100,0
20241127,140600,177117210,10100,10100,10100,10100,100
20241127,140500,176107210,10100,10100,10100,10100,0
20241127,140400,176107210,10100,10100,10100,10100,0
20241127,140300,176107210,10100,10100,10100,10100,0
20241127,140200,176107210,10100,10100,10100,10100,0
20241127,140100,176107210,10100,10100,10100,10100,0
20241127,140000,176107210,10100,10100,10100,10100,0
20241127,135900,176107210,10100,10100,10100,10100,5
20241127,135800,176056710,10100,10100,10100,10100,0
20241127,135700,176056710,10100,10100,10100,10100,77
20241127,135600,175279010,10090,10090,10090,10090,10
20241127,135500,175178110,10100,10090,10100,10090,2
20241127,135400,175157920,10100,10100,10100,10090,4
20241127,135300,175117540,10090,10080,10090,10080,2
20241127,135200,175097370,10100,10080,10100,10080,121
20241127,135100,173876500,10090,10090,10090,10090,1
20241127,135000,173866410,10080,10080,10080,10080,1
20241127,134900,173856330,10090,10090,10090,10090,0
20241127,134800,173856330,10090,10090,10090,10090,254
20241127,134700,171293470,10100,10100,10100,10100,0
20241127,134600,171293470,10100,10100,10100,10100,105
20241127,134500,170232970,10100,10100,10100,10100,0
20241127,134400,170232970,10100,10100,10100,10100,0
20241127,134300,170232970,10100,10100,10100,10100,8
20241127,134200,170152170,10100,10100,10100,10100,5
20241127,134100,170101670,10110,10110,10110,10110,0
20241127,134000,170101670,10110,10110,10110,10110,0
20241127,133900,170101670,10110,10100,10110,10100,11
20241127,133800,169990560,10110,10110,10110,10110,1
20241127,133700,169980450,10100,10100,10100,10100,1
20241127,133600,169970350,10100,10100,10100,10100,0
20241127,133500,169970350,10100,10100,10100,10100,1
20241127,133400,169960250,10100,10100,10100,10100,8
20241127,133300,169879450,10110,10110,10110,10110,0
20241127,133200,169879450,10110,10110,10110,10110,10
20241127,133100,169778350,10110,10100,10110,10100,4
20241127,133000,169737920,10110,10100,10110,10100,22
20241127,132900,169515580,10110,10110,10110,10110,0
20241127,132800,169515580,10110,10110,10110,10110,0
20241127,132700,169515580,10110,10110,10110,10110,3
20241127,132600,169485250,10100,10100,10100,10100,1
20241127,132500,169475150,10100,10100,10100,10100,8
20241127,132400,169394350,10100,10100,10100,10100,0
20241127,132300,169394350,10100,10100,10100,10100,9
20241127,132200,169303450,10110,10110,10110,10110,118
20241127,132100,168110470,10100,10100,10100,10100,0
20241127,132000,168110470,10100,10100,10100,10100,0
20241127,131900,168110470,10100,10100,10100,10100,1
20241127,131800,168100370,10100,10100,10100,10100,8
20241127,131700,168019570,10100,10100,10100,10100,0
20241127,131600,168019570,10100,10100,10100,10100,0
20241127,131500,168019570,10100,10100,10100,10100,0
20241127,131400,168019570,10100,10100,10100,10100,0
20241127,131300,168019570,10100,10100,10100,10100,0
20241127,131200,168019570,10100,10100,10100,10100,0
20241127,131100,168019570,10100,10100,10100,10100,246
20241127,131000,165534970,10110,10110,10110,10110,0
20241127,130900,165534970,10110,10110,10110,10110,0
20241127,130800,165534970,10110,10110,10110,10110,0
20241127,130700,165534970,10110,10110,10110,10110,0
20241127,130600,165534970,10110,10110,10110,10110,0
20241127,130500,165534970,10110,10110,10110,10110,0
20241127,130400,165534970,10110,10110,10110,10110,0
20241127,130300,165534970,10110,10110,10110,10110,28
20241127,130200,165251890,10110,10110,10110,10110,0
20241127,130100,165251890,10110,10110,10110,10110,0
20241127,130000,165251890,10110,10110,10110,10110,0
20241127,125900,165251890,10110,10110,10110,10110,0
20241127,125800,165251890,10110,10110,10110,10110,0
20241127,125700,165251890,10110,10110,10110,10110,1
20241127,125600,165241780,10100,10100,10100,10100,0
20241127,125500,165241780,10100,10100,10100,10100,24
20241127,125400,164999380,10090,10090,10090,10090,8
20241127,125300,164918660,10090,10090,10090,10090,1
20241127,125200,164908570,10090,10090,10090,10090,0
20241127,125100,164908570,10090,10090,10090,10090,60
20241127,125000,164303170,10090,10090,10090,10090,9
20241127,124900,164212360,10090,10090,10090,10090,0
20241127,124800,164212360,10090,10090,10090,10090,36
20241127,124700,163849120,10090,10090,10090,10090,0
20241127,124600,163849120,10090,10090,10090,10090,9
20241127,124500,163758310,10090,10090,10090,10090,0
20241127,124400,163758310,10090,10090,10090,10090,0
20241127,124300,163758310,10090,10090,10090,10090,290
20241127,124200,160832210,10090,10090,10090,10090,1
20241127,124100,160822120,10100,10100,10100,10100,0
20241127,124000,160822120,10100,10100,10100,10100,144
20241127,123900,159367720,10100,10100,10100,10100,0
20241127,123800,159367720,10100,10100,10100,10100,1
20241127,123700,159357620,10100,10100,10100,10100,5
20241127,123600,159307120,10100,10100,10100,10100,0
20241127,123500,159307120,10100,10110,10110,10100,20
20241127,123400,159105080,10110,10110,10110,10110,2
20241127,123300,159084860,10110,10110,10110,10110,1
20241127,123200,159074750,10110,10110,10110,10110,0
20241127,123100,159074750,10110,10110,10110,10110,1
20241127,123000,159064640,10110,10110,10110,10110,0
20241127,122900,159064640,10110,10110,10110,10110,41
20241127,122800,158650130,10110,10110,10110,10110,0
20241127,122700,158650130,10110,10110,10110,10110,1
20241127,122600,158640020,10110,10110,10110,10110,7
20241127,122500,158569250,10110,10110,10110,10110,0
20241127,122400,158569250,10110,10110,10110,10110,0
20241127,122300,158569250,10110,10110,10110,10110,1
20241127,122200,158559140,10110,10110,10110,10110,7
20241127,122100,158488370,10110,10110,10110,10110,0
20241127,122000,158488370,10110,10110,10110,10110,0
20241127,121900,158488370,10110,10110,10110,10110,0
20241127,121800,158488370,10110,10110,10110,10110,0
20241127,121700,158488370,10110,10110,10110,10110,0
20241127,121600,158488370,10110,10110,10110,10110,14
20241127,121500,158346830,10110,10110,10110,10110,0
20241127,121400,158346830,10110,10110,10110,10110,134
20241127,121300,156992090,10100,10100,10100,10100,0
20241127,121200,156992090,10100,10100,10100,10100,2
20241127,121100,156971890,10110,10110,10110,10110,0
20241127,121000,156971890,10110,10110,10110,10110,0
20241127,120900,156971890,10110,10110,10110,10110,0
20241127,120800,156971890,10110,10110,10110,10110,0
20241127,120700,156971890,10110,10110,10110,10110,0
20241127,120600,156971890,10110,10110,10110,10110,0
20241127,120500,156971890,10110,10100,10110,10100,17
20241127,120400,156800180,10090,10090,10090,10090,0
20241127,120300,156800180,10090,10100,10100,10090,12
20241127,120200,156678990,10100,10100,10100,10100,0
20241127,120100,156678990,10100,10110,10110,10100,266
20241127,120000,153991680,10120,10120,10120,10120,0
20241127,115900,153991680,10120,10120,10120,10120,3
20241127,115800,153961320,10120,10120,10120,10120,0
20241127,115700,153961320,10120,10120,10120,10120,0
20241127,115600,153961320,10120,10120,10120,10120,0
20241127,115500,153961320,10120,10120,10130,10120,101
20241127,115400,152938250,10110,10110,10110,10110,0
20241127,115300,152938250,10110,10110,10110,10110,531
20241127,115200,147569840,10110,10110,10110,10110,5
20241127,115100,147519290,10110,10110,10110,10110,0
20241127,115000,147519290,10110,10110,10110,10110,0
20241127,114900,147519290,10110,10110,10110,10110,0
20241127,114800,147519290,10110,10110,10110,10110,0
20241127,114700,147519290,10110,10100,10110,10100,11
20241127,114600,147408180,10110,10110,10110,10110,0
20241127,114500,147408180,10110,10110,10110,10110,481
20241127,114400,142545270,10120,10120,10120,10120,0
20241127,114300,142545270,10120,10120,10120,10120,0
20241127,114200,142545270,10120,10120,10120,10120,1
20241127,114100,142535150,10130,10130,10130,10130,0
20241127,114000,142535150,10130,10130,10130,10130,0
20241127,113900,142535150,10130,10130,10130,10130,0
20241127,113800,142535150,10130,10120,10130,10120,2
20241127,113700,142514900,10130,10110,10130,10110,304
20241127,113600,139438610,10120,10120,10120,10120,0
20241127,113500,139438610,10120,10110,10120,10110,101
20241127,113400,138417490,10130,10130,10130,10130,0
20241127,113300,138417490,10130,10130,10130,10130,0
20241127,113200,138417490,10130,10130,10130,10130,0
20241127,113100,138417490,10130,10110,10130,10110,10
20241127,113000,138316300,10100,10100,10110,10090,206
20241127,112900,136235720,10090,10090,10090,10090,1
20241127,112800,136225630,10110,10090,10110,10090,2
20241127,112700,136205430,10110,10080,10110,10080,4
20241127,112600,136165040,10110,10100,10130,10080,129
20241127,112500,134859970,10090,10080,10090,10080,98
20241127,112400,133871960,10070,10070,10070,10070,0
20241127,112300,133871960,10070,10070,10070,10070,5
20241127,112200,133821610,10070,10070,10070,10070,1
20241127,112100,133811540,10070,10070,10070,10070,0
20241127,112000,133811540,10070,10070,10070,10070,4
20241127,111900,133771260,10070,10070,10070,10070,0
20241127,111800,133771260,10070,10070,10070,10070,0
20241127,111700,133771260,10070,10070,10070,10070,0
20241127,111600,133771260,10070,10070,10070,10070,16
20241127,111500,133610140,10080,10080,10080,10080,0
20241127,111400,133610140,10080,10080,10080,10080,0
20241127,111300,133610140,10080,10070,10080,10070,2
20241127,111200,133589990,10070,10070,10070,10070,0
20241127,111100,133589990,10070,10070,10070,10070,0
20241127,111000,133589990,10070,10070,10070,10070,8
20241127,110900,133509430,10070,10070,10070,10070,0
20241127,110800,133509430,10070,10070,10070,10060,121
20241127,110700,132291010,10070,10070,10070,10070,0
20241127,110600,132291010,10070,10070,10070,10070,1
20241127,110500,132280940,10060,10060,10060,10060,60
20241127,110400,131677340,10050,10050,10050,10050,3
20241127,110300,131647190,10050,10050,10050,10050,0
20241127,110200,131647190,10050,10050,10050,10050,4
20241127,110100,131606990,10050,10050,10050,10050,3
20241127,110000,131576840,10050,10060,10060,10050,5
20241127,105900,131526580,10060,10060,10060,10060,0
20241127,105800,131526580,10060,10080,10080,10060,329
20241127,105700,128213670,10090,10090,10090,10090,0
20241127,105600,128213670,10090,10090,10090,10090,0
20241127,105500,128213670,10090,10090,10090,10090,0
20241127,105400,128213670,10090,10090,10090,10090,4
20241127,105300,128173310,10110,10110,10110,10110,0
20241127,105200,128173310,10110,10110,10110,10110,0
20241127,105100,128173310,10110,10100,10110,10100,9
20241127,105000,128082380,10110,10110,10110,10110,0
20241127,104900,128082380,10110,10100,10110,10100,10
20241127,104800,127981340,10090,10090,10090,10090,0
20241127,104700,127981340,10090,10090,10090,10090,0
20241127,104600,127981340,10090,10090,10090,10090,7
20241127,104500,127910710,10080,10080,10080,10080,12
20241127,104400,127789750,10080,10080,10080,10080,0
20241127,104300,127789750,10080,10080,10080,10080,0
20241127,104200,127789750,10080,10080,10080,10080,1
20241127,104100,127779670,10070,10070,10070,10070,0
20241127,104000,127779670,10070,10070,10070,10070,0
20241127,103900,127779670,10070,10070,10070,10070,0
20241127,103800,127779670,10070,10070,10070,10070,0
20241127,103700,127779670,10070,10070,10130,10060,405
20241127,103600,123678540,10070,10070,10090,10070,360
20241127,103500,120050390,10060,10060,10060,10060,0
20241127,103400,120050390,10060,10060,10060,10060,10
20241127,103300,119949790,10050,10050,10050,10050,8
20241127,103200,119869390,10050,10050,10050,10050,1
20241127,103100,119859340,10050,10050,10050,10050,0
20241127,103000,119859340,10050,10060,10060,10050,37
20241127,102900,119487180,10050,10050,10050,10050,0
20241127,102800,119487180,10050,10050,10050,10050,8
20241127,102700,119406780,10050,10050,10050,10050,1
20241127,102600,119396730,10060,10050,10060,10050,113
20241127,102500,118260080,10050,10050,10050,10050,0
20241127,102400,118260080,10050,10050,10050,10050,1
20241127,102300,118250030,10040,10040,10040,10040,0
20241127,102200,118250030,10040,10040,10040,10040,0
20241127,102100,118250030,10040,10040,10040,10040,0
20241127,102000,118250030,10040,10050,10050,10040,100
20241127,101900,117245990,10050,10050,10050,10050,0
20241127,101800,117245990,10050,10050,10050,10050,0
20241127,101700,117245990,10050,10050,10050,10050,200
20241127,101600,115235990,10070,10070,10070,10070,11
20241127,101500,115125220,10080,10080,10080,10080,0
20241127,101400,115125220,10080,10060,10080,10060,245
20241127,101300,112656130,10050,10050,10050,10040,1390
20241127,101200,98686640,10050,10050,10050,10040,29
20241127,101100,98395270,10040,10040,10040,10040,0
20241127,101000,98395270,10040,10040,10040,10040,14
20241127,100900,98254710,10050,10050,10050,10050,0
20241127,100800,98254710,10050,10050,10050,10050,111
20241127,100700,97139160,10040,10040,10050,10040,705
20241127,100600,90060000,10040,10050,10050,10040,28
20241127,100500,89778860,10050,10050,10050,10050,0
20241127,100400,89778860,10050,10060,10060,10050,3
20241127,100300,89748690,10070,10070,10070,10070,2
20241127,100200,89728550,10070,10070,10070,10070,0
20241127,100100,89728550,10070,10050,10070,10050,13
20241127,100000,89597880,10060,10060,10060,10060,1
20241127,095900,89587820,10060,10060,10060,10060,0
20241127,095800,89587820,10060,10060,10060,10060,25
20241127,095700,89336320,10060,10090,10090,10060,1000
20241127,095600,79274100,10120,10090,10120,10090,191
20241127,095500,77341540,10100,10100,10100,10100,1
20241127,095400,77331440,10080,10080,10080,10080,0
20241127,095300,77331440,10080,10040,10080,10040,2589
20241127,095200,51318180,10030,10030,10030,10030,18
20241127,095100,51137640,10010,10010,10010,10010,8
20241127,095000,51057560,10020,10020,10020,10020,7
20241127,094900,50987420,10010,10010,10010,10010,0
20241127,094800,50987420,10010,10020,10020,10010,724
20241127,094700,43739850,10020,10020,10020,10020,1
20241127,094600,43729830,10020,10020,10020,10020,10
20241127,094500,43629630,10030,10030,10030,10030,0
20241127,094400,43629630,10030,10030,10030,10030,1
20241127,094300,43619600,10020,10020,10020,10020,9
20241127,094200,43529420,10040,10040,10040,10020,578
20241127,094100,37737800,10020,10030,10040,10020,12
20241127,094000,37617520,10030,10030,10030,10030,510
20241127,093900,32502220,10030,10040,10040,10030,168
20241127,093800,30815510,10040,10040,10040,10040,0
20241127,093700,30815510,10040,10040,10040,10040,75
20241127,093600,30062510,10040,10040,10040,10040,0
20241127,093500,30062510,10040,10040,10040,10040,0
20241127,093400,30062510,10040,10030,10050,10030,896
20241127,093300,21066830,10030,10030,10030,10030,0
20241127,093200,21066830,10030,10030,10030,10030,0
20241127,093100,21066830,10030,10030,10030,10030,0
20241127,093000,21066830,10030,10030,10030,10030,1
20241127,092900,21056800,10030,10030,10030,10030,0
20241127,092800,21056800,10030,10030,10030,10030,0
20241127,092700,21056800,10030,10040,10040,10030,84
20241127,092600,20214270,10030,10030,10030,10030,5
20241127,092500,20164120,10030,10030,10030,10030,14
20241127,092400,20023700,10040,10040,10040,10040,0
20241127,092300,20023700,10040,10040,10040,10040,7
20241127,092200,19953420,10050,10050,10050,10050,0
20241127,092100,19953420,10050,10050,10050,10050,0
20241127,092000,19953420,10050,10050,10050,10050,1
20241127,091900,19943370,10020,10010,10050,10010,107
20241127,091800,18872170,10010,10030,10030,10010,33
20241127,091700,18541410,10030,10030,10030,10030,0
20241127,091600,18541410,10030,10030,10030,10030,0
20241127,091500,18541410,10030,10040,10040,10030,825
20241127,091400,10265900,10040,10040,10040,10040,5
20241127,091300,10215700,10070,10070,10070,10070,0
20241127,091200,10215700,10070,10070,10070,10070,0
20241127,091100,10215700,10070,10080,10080,10070,20
20241127,091000,10014110,10080,10080,10080,10080,92
20241127,090900,9086750,10070,10070,10070,10070,0
20241127,090800,9086750,10070,10070,10070,10070,331
20241127,090700,5753580,10070,10070,10070,10070,138
20241127,090600,4363920,10050,10050,10050,10050,0
20241127,090500,4363920,10050,10070,10070,10050,44
20241127,090400,3921120,10080,10080,10080,10080,0
20241127,090300,3921120,10080,10080,10080,10080,1
20241127,090200,3911040,10080,10080,10080,10080,0
20241127,090100,3911040,10080,10080,10080,10080,0
20241127,090000,3911040,10080,10080,10080,10080,388