KissMeData/074600/min/candle-20241127.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241127,195700,5219960390,19440,19440,19440,19440,2237
20241127,195600,5219960390,19440,19440,19440,19440,0
20241127,195500,5219960390,19440,19440,19440,19440,0
20241127,195400,5219960390,19440,19440,19440,19440,0
20241127,195300,5219960390,19440,19440,19440,19440,0
20241127,195200,5219960390,19440,19440,19440,19440,0
20241127,195100,5219960390,19440,19440,19440,19440,0
20241127,195000,5219960390,19440,19440,19440,19440,0
20241127,194900,5219960390,19440,19440,19440,19440,0
20241127,194800,5219960390,19440,19440,19440,19440,0
20241127,194700,5219960390,19440,19440,19440,19440,0
20241127,194600,5219960390,19440,19440,19440,19440,0
20241127,194500,5219960390,19440,19440,19440,19440,0
20241127,194400,5219960390,19440,19440,19440,19440,0
20241127,194300,5219960390,19440,19440,19440,19440,0
20241127,194200,5219960390,19440,19440,19440,19440,0
20241127,194100,5219960390,19440,19440,19440,19440,0
20241127,194000,5219960390,19440,19440,19440,19440,0
20241127,193900,5219960390,19440,19440,19440,19440,0
20241127,193800,5219960390,19440,19440,19440,19440,0
20241127,193700,5219960390,19440,19440,19440,19440,0
20241127,193600,5219960390,19440,19440,19440,19440,0
20241127,193500,5219960390,19440,19440,19440,19440,0
20241127,193400,5219960390,19440,19440,19440,19440,0
20241127,193300,5219960390,19440,19440,19440,19440,0
20241127,193200,5219960390,19440,19440,19440,19440,0
20241127,193100,5219960390,19440,19440,19440,19440,0
20241127,193000,5219960390,19440,19440,19440,19440,0
20241127,192900,5219960390,19440,19440,19440,19440,0
20241127,192800,5219960390,19440,19440,19440,19440,0
20241127,192700,5219960390,19440,19440,19440,19440,2237
20241127,192600,5219960390,19440,19440,19440,19440,0
20241127,192500,5219960390,19440,19440,19440,19440,0
20241127,192400,5219960390,19440,19440,19440,19440,0
20241127,192300,5219960390,19440,19440,19440,19440,0
20241127,192200,5219960390,19440,19440,19440,19440,0
20241127,192100,5219960390,19440,19440,19440,19440,0
20241127,192000,5219960390,19440,19440,19440,19440,0
20241127,191900,5219960390,19440,19440,19440,19440,0
20241127,191800,5219960390,19440,19440,19440,19440,0
20241127,191700,5219960390,19440,19440,19440,19440,0
20241127,191600,5219960390,19440,19440,19440,19440,0
20241127,191500,5219960390,19440,19440,19440,19440,0
20241127,191400,5219960390,19440,19440,19440,19440,0
20241127,191300,5219960390,19440,19440,19440,19440,0
20241127,191200,5219960390,19440,19440,19440,19440,0
20241127,191100,5219960390,19440,19440,19440,19440,0
20241127,191000,5219960390,19440,19440,19440,19440,0
20241127,190900,5219960390,19440,19440,19440,19440,0
20241127,190800,5219960390,19440,19440,19440,19440,0
20241127,190700,5219960390,19440,19440,19440,19440,0
20241127,190600,5219960390,19440,19440,19440,19440,0
20241127,190500,5219960390,19440,19440,19440,19440,0
20241127,190400,5219960390,19440,19440,19440,19440,0
20241127,190300,5219960390,19440,19440,19440,19440,0
20241127,190200,5219960390,19440,19440,19440,19440,0
20241127,190100,5219960390,19440,19440,19440,19440,0
20241127,190000,5219960390,19440,19440,19440,19440,0
20241127,185900,5219960390,19440,19440,19440,19440,0
20241127,185800,5219960390,19440,19440,19440,19440,0
20241127,185700,5219960390,19440,19440,19440,19440,2237
20241127,185600,5219960390,19440,19440,19440,19440,0
20241127,185500,5219960390,19440,19440,19440,19440,0
20241127,185400,5219960390,19440,19440,19440,19440,0
20241127,185300,5219960390,19440,19440,19440,19440,0
20241127,185200,5219960390,19440,19440,19440,19440,0
20241127,185100,5219960390,19440,19440,19440,19440,0
20241127,185000,5219960390,19440,19440,19440,19440,0
20241127,184900,5219960390,19440,19440,19440,19440,0
20241127,184800,5219960390,19440,19440,19440,19440,0
20241127,184700,5219960390,19440,19440,19440,19440,0
20241127,184600,5219960390,19440,19440,19440,19440,0
20241127,184500,5219960390,19440,19440,19440,19440,0
20241127,184400,5219960390,19440,19440,19440,19440,0
20241127,184300,5219960390,19440,19440,19440,19440,0
20241127,184200,5219960390,19440,19440,19440,19440,0
20241127,184100,5219960390,19440,19440,19440,19440,0
20241127,184000,5219960390,19440,19440,19440,19440,0
20241127,183900,5219960390,19440,19440,19440,19440,0
20241127,183800,5219960390,19440,19440,19440,19440,0
20241127,183700,5219960390,19440,19440,19440,19440,0
20241127,183600,5219960390,19440,19440,19440,19440,0
20241127,183500,5219960390,19440,19440,19440,19440,0
20241127,183400,5219960390,19440,19440,19440,19440,0
20241127,183300,5219960390,19440,19440,19440,19440,0
20241127,183200,5219960390,19440,19440,19440,19440,0
20241127,183100,5219960390,19440,19440,19440,19440,0
20241127,183000,5219960390,19440,19440,19440,19440,0
20241127,182900,5219960390,19440,19440,19440,19440,0
20241127,182800,5219960390,19440,19440,19440,19440,0
20241127,182700,5219960390,19440,19440,19440,19440,2237
20241127,182600,5219960390,19440,19440,19440,19440,0
20241127,182500,5219960390,19440,19440,19440,19440,0
20241127,182400,5219960390,19440,19440,19440,19440,0
20241127,182300,5219960390,19440,19440,19440,19440,0
20241127,182200,5219960390,19440,19440,19440,19440,0
20241127,182100,5219960390,19440,19440,19440,19440,0
20241127,182000,5219960390,19440,19440,19440,19440,0
20241127,181900,5219960390,19440,19440,19440,19440,0
20241127,181800,5219960390,19440,19440,19440,19440,0
20241127,181700,5219960390,19440,19440,19440,19440,0
20241127,181600,5219960390,19440,19440,19440,19440,0
20241127,181500,5219960390,19440,19440,19440,19440,0
20241127,181400,5219960390,19440,19440,19440,19440,0
20241127,181300,5219960390,19440,19440,19440,19440,0
20241127,181200,5219960390,19440,19440,19440,19440,0
20241127,181100,5219960390,19440,19440,19440,19440,0
20241127,181000,5219960390,19440,19440,19440,19440,0
20241127,180900,5219960390,19440,19440,19440,19440,0
20241127,180800,5219960390,19440,19440,19440,19440,0
20241127,180700,5219960390,19440,19440,19440,19440,0
20241127,180600,5219960390,19440,19440,19440,19440,0
20241127,180500,5219960390,19440,19440,19440,19440,0
20241127,180400,5219960390,19440,19440,19440,19440,0
20241127,180300,5219960390,19440,19440,19440,19440,0
20241127,180200,5219960390,19440,19440,19440,19440,0
20241127,180100,5219960390,19440,19440,19440,19440,0
20241127,180000,5219960390,19440,19440,19440,19440,0
20241127,175900,5219960390,19440,19440,19440,19440,0
20241127,175800,5219960390,19440,19440,19440,19440,0
20241127,175700,5219960390,19440,19440,19440,19440,2237
20241127,175600,5219960390,19440,19440,19440,19440,0
20241127,175500,5219960390,19440,19440,19440,19440,0
20241127,175400,5219960390,19440,19440,19440,19440,0
20241127,175300,5219960390,19440,19440,19440,19440,0
20241127,175200,5219960390,19440,19440,19440,19440,0
20241127,175100,5219960390,19440,19440,19440,19440,0
20241127,175000,5219960390,19440,19440,19440,19440,0
20241127,174900,5219960390,19440,19440,19440,19440,0
20241127,174800,5219960390,19440,19440,19440,19440,0
20241127,174700,5219960390,19440,19440,19440,19440,0
20241127,174600,5219960390,19440,19440,19440,19440,0
20241127,174500,5219960390,19440,19440,19440,19440,0
20241127,174400,5219960390,19440,19440,19440,19440,0
20241127,174300,5219960390,19440,19440,19440,19440,0
20241127,174200,5219960390,19440,19440,19440,19440,0
20241127,174100,5219960390,19440,19440,19440,19440,0
20241127,174000,5219960390,19440,19440,19440,19440,0
20241127,173900,5219960390,19440,19440,19440,19440,0
20241127,173800,5219960390,19440,19440,19440,19440,0
20241127,173700,5219960390,19440,19440,19440,19440,0
20241127,173600,5219960390,19440,19440,19440,19440,0
20241127,173500,5219960390,19440,19440,19440,19440,0
20241127,173400,5219960390,19440,19440,19440,19440,0
20241127,173300,5219960390,19440,19440,19440,19440,0
20241127,173200,5219960390,19440,19440,19440,19440,0
20241127,173100,5219960390,19440,19440,19440,19440,0
20241127,173000,5219960390,19440,19440,19440,19440,0
20241127,172900,5219960390,19440,19440,19440,19440,0
20241127,172800,5219960390,19440,19440,19440,19440,0
20241127,172700,5219960390,19440,19440,19440,19440,2237
20241127,172600,5219960390,19440,19440,19440,19440,0
20241127,172500,5219960390,19440,19440,19440,19440,0
20241127,172400,5219960390,19440,19440,19440,19440,0
20241127,172300,5219960390,19440,19440,19440,19440,0
20241127,172200,5219960390,19440,19440,19440,19440,0
20241127,172100,5219960390,19440,19440,19440,19440,0
20241127,172000,5219960390,19440,19440,19440,19440,0
20241127,171900,5219960390,19440,19440,19440,19440,0
20241127,171800,5219960390,19440,19440,19440,19440,0
20241127,171700,5219960390,19440,19440,19440,19440,0
20241127,171600,5219960390,19440,19440,19440,19440,0
20241127,171500,5219960390,19440,19440,19440,19440,0
20241127,171400,5219960390,19440,19440,19440,19440,0
20241127,171300,5219960390,19440,19440,19440,19440,0
20241127,171200,5219960390,19440,19440,19440,19440,0
20241127,171100,5219960390,19440,19440,19440,19440,0
20241127,171000,5219960390,19440,19440,19440,19440,0
20241127,170900,5219960390,19440,19440,19440,19440,0
20241127,170800,5219960390,19440,19440,19440,19440,0
20241127,170700,5219960390,19440,19440,19440,19440,0
20241127,170600,5219960390,19440,19440,19440,19440,0
20241127,170500,5219960390,19440,19440,19440,19440,0
20241127,170400,5219960390,19440,19440,19440,19440,0
20241127,170300,5219960390,19440,19440,19440,19440,0
20241127,170200,5219960390,19440,19440,19440,19440,0
20241127,170100,5219960390,19440,19440,19440,19440,0
20241127,170000,5219960390,19440,19440,19440,19440,0
20241127,165900,5219960390,19440,19440,19440,19440,0
20241127,165800,5219960390,19440,19440,19440,19440,0
20241127,165700,5219960390,19440,19440,19440,19440,2237
20241127,165600,5219960390,19440,19440,19440,19440,0
20241127,165500,5219960390,19440,19440,19440,19440,0
20241127,165400,5219960390,19440,19440,19440,19440,0
20241127,165300,5219960390,19440,19440,19440,19440,0
20241127,165200,5219960390,19440,19440,19440,19440,0
20241127,165100,5219960390,19440,19440,19440,19440,0
20241127,165000,5219960390,19440,19440,19440,19440,0
20241127,164900,5219960390,19440,19440,19440,19440,0
20241127,164800,5219960390,19440,19440,19440,19440,0
20241127,164700,5219960390,19440,19440,19440,19440,0
20241127,164600,5219960390,19440,19440,19440,19440,0
20241127,164500,5219960390,19440,19440,19440,19440,0
20241127,164400,5219960390,19440,19440,19440,19440,0
20241127,164300,5219960390,19440,19440,19440,19440,0
20241127,164200,5219960390,19440,19440,19440,19440,0
20241127,164100,5219960390,19440,19440,19440,19440,0
20241127,164000,5219960390,19440,19440,19440,19440,0
20241127,163900,5219960390,19440,19440,19440,19440,0
20241127,163800,5219960390,19440,19440,19440,19440,0
20241127,163700,5219960390,19440,19440,19440,19440,0
20241127,163600,5219960390,19440,19440,19440,19440,0
20241127,163500,5219960390,19440,19440,19440,19440,0
20241127,163400,5219960390,19440,19440,19440,19440,0
20241127,163300,5219960390,19440,19440,19440,19440,0
20241127,163200,5219960390,19440,19440,19440,19440,0
20241127,163100,5219960390,19440,19440,19440,19440,0
20241127,163000,5219960390,19440,19440,19440,19440,0
20241127,162900,5219960390,19440,19440,19440,19440,0
20241127,162800,5219960390,19440,19440,19440,19440,0
20241127,162700,5219960390,19440,19440,19440,19440,2237
20241127,162600,5219960390,19440,19440,19440,19440,0
20241127,162500,5219960390,19440,19440,19440,19440,0
20241127,162400,5219960390,19440,19440,19440,19440,0
20241127,162300,5219960390,19440,19440,19440,19440,0
20241127,162200,5219960390,19440,19440,19440,19440,0
20241127,162100,5219960390,19440,19440,19440,19440,0
20241127,162000,5219960390,19440,19440,19440,19440,0
20241127,161900,5219960390,19440,19440,19440,19440,0
20241127,161800,5219960390,19440,19440,19440,19440,0
20241127,161700,5219960390,19440,19440,19440,19440,0
20241127,161600,5219960390,19440,19440,19440,19440,0
20241127,161500,5219960390,19440,19440,19440,19440,0
20241127,161400,5219960390,19440,19440,19440,19440,0
20241127,161300,5219960390,19440,19440,19440,19440,0
20241127,161200,5219960390,19440,19440,19440,19440,0
20241127,161100,5219960390,19440,19440,19440,19440,0
20241127,161000,5219960390,19440,19440,19440,19440,0
20241127,160900,5219960390,19440,19440,19440,19440,0
20241127,160800,5219960390,19440,19440,19440,19440,0
20241127,160700,5219960390,19440,19440,19440,19440,0
20241127,160600,5219960390,19440,19440,19440,19440,0
20241127,160500,5219960390,19440,19440,19440,19440,0
20241127,160400,5219960390,19440,19440,19440,19440,0
20241127,160300,5219960390,19440,19440,19440,19440,0
20241127,160200,5219960390,19440,19440,19440,19440,0
20241127,160100,5219960390,19440,19440,19440,19440,0
20241127,160000,5219960390,19440,19440,19440,19440,0
20241127,155900,5219960390,19440,19440,19440,19440,0
20241127,155800,5219960390,19440,19440,19440,19440,0
20241127,155700,5219960390,19440,19440,19440,19440,2237
20241127,155600,5219960390,19440,19440,19440,19440,0
20241127,155500,5219960390,19440,19440,19440,19440,0
20241127,155400,5219960390,19440,19440,19440,19440,0
20241127,155300,5219960390,19440,19440,19440,19440,0
20241127,155200,5219960390,19440,19440,19440,19440,0
20241127,155100,5219960390,19440,19440,19440,19440,0
20241127,155000,5219960390,19440,19440,19440,19440,0
20241127,154900,5219960390,19440,19440,19440,19440,0
20241127,154800,5219960390,19440,19440,19440,19440,0
20241127,154700,5219960390,19440,19440,19440,19440,0
20241127,154600,5219960390,19440,19440,19440,19440,0
20241127,154500,5219960390,19440,19440,19440,19440,0
20241127,154400,5219960390,19440,19440,19440,19440,0
20241127,154300,5219960390,19440,19440,19440,19440,0
20241127,154200,5219960390,19440,19440,19440,19440,0
20241127,154100,5219960390,19440,19440,19440,19440,0
20241127,154000,5219960390,19440,19440,19440,19440,0
20241127,153900,5219960390,19440,19440,19440,19440,0
20241127,153800,5219960390,19440,19440,19440,19440,0
20241127,153700,5219960390,19440,19440,19440,19440,0
20241127,153600,5219960390,19440,19440,19440,19440,0
20241127,153500,5219960390,19440,19440,19440,19440,0
20241127,153400,5219960390,19440,19440,19440,19440,0
20241127,153300,5219960390,19440,19440,19440,19440,0
20241127,153200,5219960390,19440,19440,19440,19440,0
20241127,153100,5219960390,19440,19440,19440,19440,0
20241127,153000,5219960390,19440,19440,19440,19440,2237
20241127,152900,5176473110,19450,19450,19450,19450,0
20241127,152800,5176473110,19450,19450,19450,19450,0
20241127,152700,5176473110,19450,19450,19450,19450,0
20241127,152600,5176473110,19450,19450,19450,19450,0
20241127,152500,5176473110,19450,19450,19450,19450,0
20241127,152400,5176473110,19450,19450,19450,19450,0
20241127,152300,5176473110,19450,19450,19450,19450,0
20241127,152200,5176473110,19450,19450,19450,19450,0
20241127,152100,5176473110,19450,19450,19450,19450,0
20241127,152000,5176473110,19450,19450,19450,19450,0
20241127,151900,5176473110,19450,19430,19450,19420,992
20241127,151800,5157195050,19440,19430,19440,19420,557
20241127,151700,5146371520,19430,19410,19440,19410,216
20241127,151600,5142174990,19430,19440,19440,19400,5042
20241127,151500,5044305960,19430,19440,19450,19430,573
20241127,151400,5033167700,19440,19440,19450,19440,216
20241127,151300,5028968630,19440,19450,19460,19430,2360
20241127,151200,4983103350,19450,19460,19460,19450,207
20241127,151100,4979075890,19460,19440,19470,19440,140
20241127,151000,4976351520,19440,19480,19480,19440,1557
20241127,150900,4946045420,19480,19490,19490,19480,2890
20241127,150800,4889721480,19490,19490,19500,19490,775
20241127,150700,4874615460,19490,19500,19510,19490,656
20241127,150600,4861823410,19500,19500,19510,19500,448
20241127,150500,4853087380,19510,19500,19510,19500,180
20241127,150400,4849577230,19500,19510,19510,19500,314
20241127,150300,4843454150,19500,19500,19510,19500,47
20241127,150200,4842537640,19500,19500,19510,19500,22
20241127,150100,4842108610,19510,19510,19520,19500,138
20241127,150000,4839416260,19510,19500,19520,19500,135
20241127,145900,4836783180,19500,19500,19520,19500,311
20241127,145800,4830717200,19500,19510,19510,19500,693
20241127,145700,4817198040,19510,19510,19510,19500,288
20241127,145600,4811580990,19500,19500,19510,19500,100
20241127,145500,4809630980,19500,19510,19510,19500,166
20241127,145400,4806393790,19510,19510,19510,19510,352
20241127,145300,4799526270,19510,19500,19510,19500,86
20241127,145200,4797849100,19500,19510,19510,19500,138
20241127,145100,4795158080,19500,19510,19510,19500,451
20241127,145000,4786359100,19510,19510,19520,19510,139
20241127,144900,4783647200,19510,19520,19520,19510,283
20241127,144800,4778123820,19520,19510,19530,19510,173
20241127,144700,4774747280,19500,19510,19510,19500,233
20241127,144600,4770203730,19510,19510,19530,19510,222
20241127,144500,4765869570,19510,19500,19520,19500,199
20241127,144400,4761988210,19500,19510,19510,19500,190
20241127,144300,4758282920,19510,19510,19520,19510,267
20241127,144200,4753071960,19510,19500,19530,19500,210
20241127,144100,4748973800,19500,19500,19510,19500,148
20241127,144000,4746087690,19500,19510,19510,19500,416
20241127,143900,4737972950,19520,19520,19520,19510,215
20241127,143800,4733777310,19530,19530,19530,19520,105
20241127,143700,4731727640,19520,19520,19520,19510,228
20241127,143600,4727278270,19520,19530,19530,19520,270
20241127,143500,4722006400,19530,19520,19540,19510,36
20241127,143400,4721303570,19520,19520,19530,19520,189
20241127,143300,4717612920,19520,19530,19540,19520,274
20241127,143200,4712262430,19530,19510,19540,19510,1452
20241127,143100,4683909030,19510,19510,19520,19510,81
20241127,143000,4682328660,19510,19510,19520,19510,418
20241127,142900,4674173440,19520,19520,19520,19520,516
20241127,142800,4664101120,19520,19520,19530,19520,419
20241127,142700,4655922070,19530,19530,19530,19530,256
20241127,142600,4650922390,19530,19520,19540,19520,444
20241127,142500,4642252370,19530,19520,19540,19520,384
20241127,142400,4634755090,19520,19520,19540,19520,282
20241127,142300,4629248590,19530,19520,19530,19520,327
20241127,142200,4622863530,19530,19520,19530,19520,1154
20241127,142100,4600337370,19530,19530,19540,19520,1217
20241127,142000,4576569930,19530,19530,19540,19530,146
20241127,141900,4573718520,19530,19540,19540,19530,184
20241127,141800,4570124990,19540,19530,19540,19530,742
20241127,141700,4555632550,19530,19530,19540,19530,3208
20241127,141600,4492980250,19530,19540,19540,19530,700
20241127,141500,4479307720,19540,19540,19540,19540,174
20241127,141400,4475907760,19550,19540,19550,19540,242
20241127,141300,4471178760,19540,19540,19540,19540,110
20241127,141200,4469029360,19540,19540,19540,19540,203
20241127,141100,4465062740,19550,19570,19570,19550,348
20241127,141000,4458252450,19570,19530,19570,19530,265
20241127,140900,4453072150,19530,19540,19540,19530,189
20241127,140800,4449380740,19540,19540,19540,19530,665
20241127,140700,4436389230,19530,19560,19580,19530,449
20241127,140600,4427610990,19550,19540,19550,19540,110
20241127,140500,4425461030,19540,19540,19550,19540,167
20241127,140400,4422197800,19540,19530,19550,19530,384
20241127,140300,4414691810,19540,19550,19570,19530,550
20241127,140200,4403941880,19580,19560,19580,19550,166
20241127,140100,4400696290,19570,19580,19580,19560,255
20241127,140000,4395705070,19570,19580,19580,19560,103
20241127,135900,4393689480,19570,19570,19580,19570,232
20241127,135800,4389149180,19560,19550,19570,19550,274
20241127,135700,4383791140,19550,19570,19590,19550,597
20241127,135600,4372117720,19580,19580,19580,19560,372
20241127,135500,4364835840,19580,19560,19580,19550,278
20241127,135400,4359399390,19560,19540,19560,19540,19
20241127,135300,4359027890,19540,19540,19540,19530,383
20241127,135200,4351545320,19550,19540,19550,19540,251
20241127,135100,4346640610,19540,19570,19570,19540,255
20241127,135000,4341653560,19560,19560,19570,19560,124
20241127,134900,4339228110,19560,19560,19570,19560,2165
20241127,134800,4296880400,19560,19580,19580,19560,370
20241127,134700,4289639020,19580,19570,19580,19570,322
20241127,134600,4283337270,19570,19580,19580,19570,256
20241127,134500,4278325660,19580,19580,19590,19580,254
20241127,134400,4273352330,19590,19580,19600,19580,367
20241127,134300,4266164740,19570,19570,19580,19570,306
20241127,134200,4260176210,19570,19580,19580,19570,124
20241127,134100,4257749340,19580,19590,19600,19570,452
20241127,134000,4248898820,19580,19570,19590,19570,261
20241127,133900,4243789770,19570,19570,19580,19570,86
20241127,133800,4242106680,19570,19590,19590,19570,131
20241127,133700,4239541790,19590,19590,19600,19590,372
20241127,133600,4232253550,19590,19570,19600,19570,342
20241127,133500,4225554770,19570,19580,19580,19570,133
20241127,133400,4222951700,19570,19590,19590,19570,242
20241127,133300,4218211900,19590,19580,19600,19580,159
20241127,133200,4215097820,19600,19580,19600,19580,126
20241127,133100,4212629030,19600,19570,19600,19570,260
20241127,133000,4207539100,19570,19590,19610,19570,822
20241127,132900,4191428380,19580,19570,19590,19570,109
20241127,132800,4189294010,19570,19580,19580,19560,84
20241127,132700,4187650710,19580,19600,19610,19580,230
20241127,132600,4183145280,19600,19570,19610,19570,381
20241127,132500,4175676870,19570,19560,19590,19560,1510
20241127,132400,4146106650,19560,19580,19580,19550,2559
20241127,132300,4096056980,19590,19610,19610,19590,273
20241127,132200,4090708690,19610,19590,19610,19560,787
20241127,132100,4075290920,19580,19570,19580,19570,141
20241127,132000,4072530630,19580,19550,19580,19540,1205
20241127,131900,4048955310,19550,19540,19570,19530,469
20241127,131800,4039785280,19540,19550,19550,19540,356
20241127,131700,4032828010,19550,19550,19550,19540,128
20241127,131600,4030326510,19550,19540,19550,19540,297
20241127,131500,4024521460,19550,19530,19550,19520,327
20241127,131400,4018135050,19520,19520,19530,19520,48
20241127,131300,4017198080,19520,19520,19520,19520,198
20241127,131200,4013333120,19530,19520,19560,19520,134
20241127,131100,4010716050,19520,19520,19550,19510,84
20241127,131000,4009076930,19510,19510,19510,19510,160
20241127,130900,4005955330,19510,19550,19550,19510,173
20241127,130800,4002579160,19560,19520,19560,19520,400
20241127,130700,3994768640,19530,19530,19540,19530,119
20241127,130600,3992444560,19530,19570,19580,19530,2640
20241127,130500,3940816190,19570,19580,19580,19570,154
20241127,130400,3937801610,19580,19580,19590,19580,48
20241127,130300,3936861760,19580,19590,19590,19580,987
20241127,130200,3917536280,19590,19580,19590,19580,95
20241127,130100,3915676120,19580,19590,19590,19580,236
20241127,130000,3911053990,19580,19590,19590,19580,161
20241127,125900,3907901600,19590,19580,19600,19580,183
20241127,125800,3904317910,19590,19580,19590,19580,390
20241127,125700,3896678790,19590,19590,19590,19580,268
20241127,125600,3891428680,19580,19590,19590,19580,369
20241127,125500,3884202860,19580,19540,19600,19540,3012
20241127,125400,3825279940,19520,19550,19550,19510,215
20241127,125300,3821083160,19550,19450,19550,19450,1530
20241127,125200,3791233190,19440,19440,19450,19440,136
20241127,125100,3788588980,19460,19430,19460,19420,1168
20241127,125000,3765879480,19430,19430,19430,19420,303
20241127,124900,3759992330,19420,19430,19430,19420,96
20241127,124800,3758127140,19430,19440,19440,19420,222
20241127,124700,3753814700,19440,19450,19450,19440,121
20241127,124600,3751462430,19450,19460,19460,19440,725
20241127,124500,3737355620,19460,19470,19470,19460,346
20241127,124400,3730622430,19460,19470,19470,19460,108
20241127,124300,3728520360,19470,19460,19470,19460,1189
20241127,124200,3705381670,19460,19460,19470,19460,237
20241127,124100,3700769620,19460,19470,19470,19460,117
20241127,124000,3698492520,19460,19460,19470,19460,164
20241127,123900,3695300360,19460,19450,19470,19450,457
20241127,123800,3686407980,19450,19470,19470,19450,125
20241127,123700,3683976650,19470,19450,19470,19450,141
20241127,123600,3681234040,19450,19460,19460,19450,251
20241127,123500,3676350430,19450,19440,19460,19440,711
20241127,123400,3662527480,19440,19440,19440,19430,109
20241127,123300,3660408790,19450,19430,19450,19430,112
20241127,123200,3658231920,19430,19440,19450,19430,251
20241127,123100,3653353560,19430,19450,19460,19430,319
20241127,123000,3647149820,19460,19450,19460,19450,93
20241127,122900,3645340750,19460,19420,19460,19420,1543
20241127,122800,3615346570,19420,19430,19430,19420,416
20241127,122700,3607267800,19430,19420,19430,19410,173
20241127,122600,3603907230,19410,19400,19430,19400,342
20241127,122500,3597265500,19400,19430,19430,19400,204
20241127,122400,3593306600,19420,19400,19420,19400,327
20241127,122300,3586960260,19400,19410,19420,19400,117
20241127,122200,3584689530,19410,19410,19420,19400,104
20241127,122100,3582671230,19400,19420,19420,19400,425
20241127,122000,3574421940,19410,19410,19430,19410,242
20241127,121900,3569723580,19410,19430,19430,19410,3092
20241127,121800,3509671670,19430,19430,19440,19430,75
20241127,121700,3508214270,19430,19440,19440,19430,596
20241127,121600,3496629070,19450,19450,19450,19440,501
20241127,121500,3486886300,19440,19440,19460,19440,237
20241127,121400,3482278290,19440,19440,19450,19440,320
20241127,121300,3476056810,19440,19450,19450,19440,754
20241127,121200,3461398920,19440,19440,19450,19440,96
20241127,121100,3459532490,19440,19440,19450,19440,134
20241127,121000,3456927520,19440,19450,19450,19440,293
20241127,120900,3451229650,19450,19440,19450,19430,169
20241127,120800,3447944690,19430,19430,19450,19430,130
20241127,120700,3445418640,19430,19430,19450,19430,162
20241127,120600,3442270940,19430,19450,19450,19430,829
20241127,120500,3426154370,19450,19440,19450,19440,103
20241127,120400,3424151940,19440,19450,19450,19440,177
20241127,120300,3420711050,19440,19440,19450,19440,271
20241127,120200,3415441590,19460,19440,19460,19440,156
20241127,120100,3412408810,19450,19460,19470,19450,145
20241127,120000,3409587740,19450,19450,19460,19440,303
20241127,115900,3403694720,19450,19440,19460,19440,279
20241127,115800,3398266570,19440,19450,19460,19440,339
20241127,115700,3391674110,19450,19450,19460,19440,264
20241127,115600,3386540390,19440,19440,19450,19440,186
20241127,115500,3382924130,19440,19450,19450,19440,194
20241127,115400,3379151420,19460,19450,19460,19440,106
20241127,115300,3377089670,19450,19450,19450,19450,231
20241127,115200,3372596720,19460,19460,19460,19450,190
20241127,115100,3368900080,19460,19430,19460,19430,630
20241127,115000,3356656550,19420,19430,19450,19400,1526
20241127,114900,3327037000,19430,19420,19460,19410,789
20241127,114800,3311699310,19420,19410,19440,19410,461
20241127,114700,3302741480,19410,19410,19410,19400,182
20241127,114600,3299210580,19400,19380,19410,19380,554
20241127,114500,3288468000,19370,19370,19380,19360,115
20241127,114400,3286240450,19370,19360,19380,19360,600
20241127,114300,3274617860,19390,19360,19390,19360,89
20241127,114200,3272894190,19370,19370,19370,19360,342
20241127,114100,3266272840,19360,19360,19420,19360,2097
20241127,114000,3225608560,19360,19360,19380,19360,168
20241127,113900,3222355390,19380,19380,19380,19360,256
20241127,113800,3217395990,19390,19390,19390,19360,746
20241127,113700,3202944600,19390,19390,19400,19380,376
20241127,113600,3195653840,19390,19380,19390,19370,368
20241127,113500,3188519430,19380,19400,19400,19380,2387
20241127,113400,3142236300,19400,19450,19460,19400,2403
20241127,113300,3095552830,19450,19470,19470,19450,1840
20241127,113200,3059756400,19470,19470,19480,19470,406
20241127,113100,3051851460,19480,19470,19480,19460,933
20241127,113000,3033690410,19470,19480,19480,19470,1110
20241127,112900,3012077550,19480,19470,19480,19460,379
20241127,112800,3004698300,19480,19480,19480,19470,140
20241127,112700,3001972210,19480,19490,19500,19470,149
20241127,112600,2999069660,19480,19490,19500,19460,2319
20241127,112500,2953903620,19490,19490,19500,19490,288
20241127,112400,2948289750,19490,19510,19510,19490,570
20241127,112300,2937176480,19500,19500,19510,19500,245
20241127,112200,2932398970,19500,19510,19510,19500,327
20241127,112100,2926021360,19510,19500,19520,19500,292
20241127,112000,2920325330,19510,19500,19510,19500,845
20241127,111900,2903842080,19500,19520,19520,19500,1789
20241127,111800,2868939730,19510,19510,19520,19510,357
20241127,111700,2861974550,19520,19510,19520,19510,340
20241127,111600,2855340870,19510,19520,19520,19510,296
20241127,111500,2849565310,19520,19520,19520,19510,538
20241127,111400,2839067800,19510,19510,19520,19510,326
20241127,111300,2832706870,19520,19530,19530,19510,318
20241127,111200,2826500780,19540,19520,19550,19510,582
20241127,111100,2815131360,19510,19520,19530,19510,431
20241127,111000,2806720580,19520,19510,19520,19510,281
20241127,110900,2801237420,19510,19520,19530,19510,462
20241127,110800,2792218890,19520,19520,19550,19520,580
20241127,110700,2780889330,19510,19530,19530,19510,449
20241127,110600,2772126790,19530,19500,19530,19500,416
20241127,110500,2764011290,19510,19510,19520,19500,739
20241127,110400,2749595020,19510,19510,19510,19500,304
20241127,110300,2743666800,19500,19500,19510,19500,187
20241127,110200,2740020210,19500,19520,19520,19500,223
20241127,110100,2735669250,19520,19510,19520,19500,882
20241127,110000,2718461720,19510,19510,19520,19500,1528
20241127,105900,2688656580,19510,19550,19550,19510,4328
20241127,105800,2604097260,19550,19560,19570,19550,778
20241127,105700,2588882450,19560,19580,19590,19560,2162
20241127,105600,2546571670,19580,19580,19590,19580,253
20241127,105500,2541617430,19590,19580,19590,19580,312
20241127,105400,2535507820,19590,19590,19590,19580,282
20241127,105300,2529984630,19600,19590,19610,19580,1027
20241127,105200,2509860170,19590,19600,19600,19590,181
20241127,105100,2506312860,19590,19590,19600,19590,1360
20241127,105000,2479670440,19590,19610,19620,19590,2366
20241127,104900,2433301180,19610,19630,19630,19610,593
20241127,104800,2421669220,19620,19620,19620,19620,115
20241127,104700,2419412920,19620,19630,19630,19610,215
20241127,104600,2415194410,19610,19620,19620,19610,447
20241127,104500,2406428450,19620,19630,19630,19610,240
20241127,104400,2401721430,19610,19630,19630,19610,142
20241127,104300,2398935820,19630,19640,19650,19620,349
20241127,104200,2392084710,19650,19590,19650,19590,1038
20241127,104100,2371724820,19600,19600,19610,19590,1610
20241127,104000,2340163250,19590,19600,19600,19590,156
20241127,103900,2337106520,19600,19590,19610,19590,773
20241127,103800,2321953930,19590,19600,19600,19590,110
20241127,103700,2319798460,19600,19610,19610,19590,1636
20241127,103600,2287724920,19610,19620,19630,19610,325
20241127,103500,2281350700,19620,19610,19620,19610,96
20241127,103400,2279467700,19610,19610,19630,19610,82
20241127,103300,2277859560,19610,19660,19660,19610,1398
20241127,103200,2250418940,19650,19670,19670,19650,1133
20241127,103100,2228137310,19670,19680,19690,19670,206
20241127,103000,2224085240,19680,19680,19680,19670,163
20241127,102900,2220878090,19680,19690,19690,19670,558
20241127,102800,2209897840,19690,19690,19700,19680,312
20241127,102700,2203756010,19690,19730,19730,19690,1721
20241127,102600,2169829670,19730,19740,19740,19720,1591
20241127,102500,2138439850,19730,19750,19750,19730,237
20241127,102400,2133762600,19740,19730,19750,19730,140
20241127,102300,2130999790,19730,19730,19750,19730,1538
20241127,102200,2100650390,19730,19730,19740,19730,374
20241127,102100,2093271360,19730,19730,19740,19730,107
20241127,102000,2091160230,19730,19730,19740,19730,108
20241127,101900,2089029130,19730,19750,19750,19730,348
20241127,101800,2082160720,19740,19740,19760,19730,390
20241127,101700,2074461150,19740,19730,19740,19730,112
20241127,101600,2072251130,19730,19760,19760,19730,1462
20241127,101500,2043378770,19760,19760,19780,19760,295
20241127,101400,2037549500,19760,19770,19810,19750,149
20241127,101300,2034600420,19810,19730,19810,19720,2291
20241127,101200,1989345910,19720,19720,19730,19710,1001
20241127,101100,1969610350,19720,19720,19720,19710,1203
20241127,101000,1945897340,19720,19720,19740,19720,205
20241127,100900,1941853890,19720,19750,19760,19720,1096
20241127,100800,1920216930,19750,19750,19760,19750,157
20241127,100700,1917116110,19770,19760,19770,19740,510
20241127,100600,1907047580,19760,19790,19790,19740,233
20241127,100500,1902443020,19800,19780,19800,19780,83
20241127,100400,1900801090,19830,19780,19830,19750,2128
20241127,100300,1858724480,19790,19780,19790,19780,164
20241127,100200,1855478930,19780,19750,19780,19740,295
20241127,100100,1849648660,19740,19740,19750,19730,300
20241127,100000,1843727200,19750,19720,19750,19700,67
20241127,095900,1842405940,19700,19700,19710,19700,91
20241127,095800,1840612640,19700,19710,19710,19680,238
20241127,095700,1835924910,19720,19710,19720,19660,1940
20241127,095600,1797734420,19720,19660,19720,19660,3321
20241127,095500,1732335610,19670,19640,19670,19640,746
20241127,095400,1717665880,19630,19650,19650,19630,959
20241127,095300,1698836950,19640,19650,19660,19640,289
20241127,095200,1693159010,19640,19640,19650,19630,250
20241127,095100,1688249900,19640,19620,19640,19600,1530
20241127,095000,1658259590,19610,19610,19610,19600,237
20241127,094900,1653612850,19610,19610,19620,19610,152
20241127,094800,1650632060,19610,19610,19620,19600,896
20241127,094700,1633068180,19610,19620,19620,19610,189
20241127,094600,1629361700,19610,19620,19630,19610,461
20241127,094500,1620318710,19620,19640,19640,19600,1017
20241127,094400,1600367530,19630,19620,19650,19600,1159
20241127,094300,1577623300,19620,19610,19620,19590,206
20241127,094200,1573587340,19590,19620,19630,19590,1706
20241127,094100,1540159290,19600,19620,19630,19600,337
20241127,094000,1533550680,19620,19590,19620,19590,73
20241127,093900,1532119880,19590,19630,19630,19580,376
20241127,093800,1524752980,19620,19600,19630,19570,2294
20241127,093700,1479800200,19590,19560,19600,19540,2209
20241127,093600,1436581150,19540,19600,19600,19540,4289
20241127,093500,1352653720,19600,19670,19670,19600,3917
20241127,093400,1275717540,19660,19660,19670,19660,202
20241127,093300,1271746120,19670,19660,19670,19650,1190
20241127,093200,1248349370,19670,19660,19670,19660,288
20241127,093100,1242686770,19660,19620,19660,19610,2079
20241127,093000,1201858310,19620,19580,19630,19580,2544
20241127,092900,1151986230,19590,19570,19590,19570,100
20241127,092800,1150028260,19570,19600,19610,19550,2285
20241127,092700,1105308480,19600,19650,19650,19600,3473
20241127,092600,1037185520,19660,19660,19660,19640,1033
20241127,092500,1016889950,19660,19690,19690,19640,2518
20241127,092400,967377100,19700,19720,19720,19700,2124
20241127,092300,925524200,19720,19700,19720,19700,33
20241127,092200,924873770,19710,19750,19770,19700,2815
20241127,092100,869395900,19750,19760,19770,19740,1815
20241127,092000,833535380,19760,19790,19800,19750,2263
20241127,091900,788794890,19800,19800,19810,19780,2146
20241127,091800,746303350,19810,19830,19830,19800,2217
20241127,091700,702390510,19830,19810,19830,19800,258
20241127,091600,697281340,19810,19840,19840,19800,677
20241127,091500,683866220,19840,19880,19880,19840,4467
20241127,091400,595168980,19880,19880,19880,19880,727
20241127,091300,580716220,19880,19900,19910,19870,2415
20241127,091200,532673160,19900,19890,19900,19880,1029
20241127,091100,512216400,19870,19870,19880,19870,83
20241127,091000,510566580,19860,19980,20000,19860,11619
20241127,090900,279064790,19970,19980,19990,19970,1134
20241127,090800,256398600,19990,19970,19990,19970,114
20241127,090700,254121980,19960,19970,19980,19950,443
20241127,090600,245280580,19970,19990,19990,19960,740
20241127,090500,230505500,19990,19990,20000,19940,640
20241127,090400,217714340,19940,19970,19970,19900,1294
20241127,090300,191921540,19990,20050,20050,19970,5425
20241127,090200,83466100,20100,20100,20200,20050,401
20241127,090100,75415000,20150,20200,20300,20050,2281
20241127,090000,29532600,20200,20200,20250,20150,1422