KissMeData/024110/min/candle-20231127.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231127,190700,6003182560,11730,11730,11730,11730,49261
20231127,190600,6003182560,11730,11730,11730,11730,0
20231127,190500,6003182560,11730,11730,11730,11730,0
20231127,190400,6003182560,11730,11730,11730,11730,0
20231127,190300,6003182560,11730,11730,11730,11730,0
20231127,190200,6003182560,11730,11730,11730,11730,0
20231127,190100,6003182560,11730,11730,11730,11730,0
20231127,190000,6003182560,11730,11730,11730,11730,0
20231127,185900,6003182560,11730,11730,11730,11730,0
20231127,185800,6003182560,11730,11730,11730,11730,0
20231127,185700,6003182560,11730,11730,11730,11730,0
20231127,185600,6003182560,11730,11730,11730,11730,0
20231127,185500,6003182560,11730,11730,11730,11730,0
20231127,185400,6003182560,11730,11730,11730,11730,0
20231127,185300,6003182560,11730,11730,11730,11730,0
20231127,185200,6003182560,11730,11730,11730,11730,0
20231127,185100,6003182560,11730,11730,11730,11730,0
20231127,185000,6003182560,11730,11730,11730,11730,0
20231127,184900,6003182560,11730,11730,11730,11730,0
20231127,184800,6003182560,11730,11730,11730,11730,0
20231127,184700,6003182560,11730,11730,11730,11730,0
20231127,184600,6003182560,11730,11730,11730,11730,0
20231127,184500,6003182560,11730,11730,11730,11730,0
20231127,184400,6003182560,11730,11730,11730,11730,0
20231127,184300,6003182560,11730,11730,11730,11730,0
20231127,184200,6003182560,11730,11730,11730,11730,0
20231127,184100,6003182560,11730,11730,11730,11730,0
20231127,184000,6003182560,11730,11730,11730,11730,0
20231127,183900,6003182560,11730,11730,11730,11730,0
20231127,183800,6003182560,11730,11730,11730,11730,0
20231127,183700,6003182560,11730,11730,11730,11730,49261
20231127,183600,6003182560,11730,11730,11730,11730,0
20231127,183500,6003182560,11730,11730,11730,11730,0
20231127,183400,6003182560,11730,11730,11730,11730,0
20231127,183300,6003182560,11730,11730,11730,11730,0
20231127,183200,6003182560,11730,11730,11730,11730,0
20231127,183100,6003182560,11730,11730,11730,11730,0
20231127,183000,6003182560,11730,11730,11730,11730,0
20231127,182900,6003182560,11730,11730,11730,11730,0
20231127,182800,6003182560,11730,11730,11730,11730,0
20231127,182700,6003182560,11730,11730,11730,11730,0
20231127,182600,6003182560,11730,11730,11730,11730,0
20231127,182500,6003182560,11730,11730,11730,11730,0
20231127,182400,6003182560,11730,11730,11730,11730,0
20231127,182300,6003182560,11730,11730,11730,11730,0
20231127,182200,6003182560,11730,11730,11730,11730,0
20231127,182100,6003182560,11730,11730,11730,11730,0
20231127,182000,6003182560,11730,11730,11730,11730,0
20231127,181900,6003182560,11730,11730,11730,11730,0
20231127,181800,6003182560,11730,11730,11730,11730,0
20231127,181700,6003182560,11730,11730,11730,11730,0
20231127,181600,6003182560,11730,11730,11730,11730,0
20231127,181500,6003182560,11730,11730,11730,11730,0
20231127,181400,6003182560,11730,11730,11730,11730,0
20231127,181300,6003182560,11730,11730,11730,11730,0
20231127,181200,6003182560,11730,11730,11730,11730,0
20231127,181100,6003182560,11730,11730,11730,11730,0
20231127,181000,6003182560,11730,11730,11730,11730,0
20231127,180900,6003182560,11730,11730,11730,11730,0
20231127,180800,6003182560,11730,11730,11730,11730,0
20231127,180700,6003182560,11730,11730,11730,11730,49261
20231127,180600,6003182560,11730,11730,11730,11730,0
20231127,180500,6003182560,11730,11730,11730,11730,0
20231127,180400,6003182560,11730,11730,11730,11730,0
20231127,180300,6003182560,11730,11730,11730,11730,0
20231127,180200,6003182560,11730,11730,11730,11730,0
20231127,180100,6003182560,11730,11730,11730,11730,0
20231127,180000,6003182560,11730,11730,11730,11730,0
20231127,175900,6003182560,11730,11730,11730,11730,0
20231127,175800,6003182560,11730,11730,11730,11730,0
20231127,175700,6003182560,11730,11730,11730,11730,0
20231127,175600,6003182560,11730,11730,11730,11730,0
20231127,175500,6003182560,11730,11730,11730,11730,0
20231127,175400,6003182560,11730,11730,11730,11730,0
20231127,175300,6003182560,11730,11730,11730,11730,0
20231127,175200,6003182560,11730,11730,11730,11730,0
20231127,175100,6003182560,11730,11730,11730,11730,0
20231127,175000,6003182560,11730,11730,11730,11730,0
20231127,174900,6003182560,11730,11730,11730,11730,0
20231127,174800,6003182560,11730,11730,11730,11730,0
20231127,174700,6003182560,11730,11730,11730,11730,0
20231127,174600,6003182560,11730,11730,11730,11730,0
20231127,174500,6003182560,11730,11730,11730,11730,0
20231127,174400,6003182560,11730,11730,11730,11730,0
20231127,174300,6003182560,11730,11730,11730,11730,0
20231127,174200,6003182560,11730,11730,11730,11730,0
20231127,174100,6003182560,11730,11730,11730,11730,0
20231127,174000,6003182560,11730,11730,11730,11730,0
20231127,173900,6003182560,11730,11730,11730,11730,0
20231127,173800,6003182560,11730,11730,11730,11730,0
20231127,173700,6003182560,11730,11730,11730,11730,49261
20231127,173600,6003182560,11730,11730,11730,11730,0
20231127,173500,6003182560,11730,11730,11730,11730,0
20231127,173400,6003182560,11730,11730,11730,11730,0
20231127,173300,6003182560,11730,11730,11730,11730,0
20231127,173200,6003182560,11730,11730,11730,11730,0
20231127,173100,6003182560,11730,11730,11730,11730,0
20231127,173000,6003182560,11730,11730,11730,11730,0
20231127,172900,6003182560,11730,11730,11730,11730,0
20231127,172800,6003182560,11730,11730,11730,11730,0
20231127,172700,6003182560,11730,11730,11730,11730,0
20231127,172600,6003182560,11730,11730,11730,11730,0
20231127,172500,6003182560,11730,11730,11730,11730,0
20231127,172400,6003182560,11730,11730,11730,11730,0
20231127,172300,6003182560,11730,11730,11730,11730,0
20231127,172200,6003182560,11730,11730,11730,11730,0
20231127,172100,6003182560,11730,11730,11730,11730,0
20231127,172000,6003182560,11730,11730,11730,11730,0
20231127,171900,6003182560,11730,11730,11730,11730,0
20231127,171800,6003182560,11730,11730,11730,11730,0
20231127,171700,6003182560,11730,11730,11730,11730,0
20231127,171600,6003182560,11730,11730,11730,11730,0
20231127,171500,6003182560,11730,11730,11730,11730,0
20231127,171400,6003182560,11730,11730,11730,11730,0
20231127,171300,6003182560,11730,11730,11730,11730,0
20231127,171200,6003182560,11730,11730,11730,11730,0
20231127,171100,6003182560,11730,11730,11730,11730,0
20231127,171000,6003182560,11730,11730,11730,11730,0
20231127,170900,6003182560,11730,11730,11730,11730,0
20231127,170800,6003182560,11730,11730,11730,11730,0
20231127,170700,6003182560,11730,11730,11730,11730,49261
20231127,170600,6003182560,11730,11730,11730,11730,0
20231127,170500,6003182560,11730,11730,11730,11730,0
20231127,170400,6003182560,11730,11730,11730,11730,0
20231127,170300,6003182560,11730,11730,11730,11730,0
20231127,170200,6003182560,11730,11730,11730,11730,0
20231127,170100,6003182560,11730,11730,11730,11730,0
20231127,170000,6003182560,11730,11730,11730,11730,0
20231127,165900,6003182560,11730,11730,11730,11730,0
20231127,165800,6003182560,11730,11730,11730,11730,0
20231127,165700,6003182560,11730,11730,11730,11730,0
20231127,165600,6003182560,11730,11730,11730,11730,0
20231127,165500,6003182560,11730,11730,11730,11730,0
20231127,165400,6003182560,11730,11730,11730,11730,0
20231127,165300,6003182560,11730,11730,11730,11730,0
20231127,165200,6003182560,11730,11730,11730,11730,0
20231127,165100,6003182560,11730,11730,11730,11730,0
20231127,165000,6003182560,11730,11730,11730,11730,0
20231127,164900,6003182560,11730,11730,11730,11730,0
20231127,164800,6003182560,11730,11730,11730,11730,0
20231127,164700,6003182560,11730,11730,11730,11730,0
20231127,164600,6003182560,11730,11730,11730,11730,0
20231127,164500,6003182560,11730,11730,11730,11730,0
20231127,164400,6003182560,11730,11730,11730,11730,0
20231127,164300,6003182560,11730,11730,11730,11730,0
20231127,164200,6003182560,11730,11730,11730,11730,0
20231127,164100,6003182560,11730,11730,11730,11730,0
20231127,164000,6003182560,11730,11730,11730,11730,0
20231127,163900,6003182560,11730,11730,11730,11730,0
20231127,163800,6003182560,11730,11730,11730,11730,0
20231127,163700,6003182560,11730,11730,11730,11730,49261
20231127,163600,6003182560,11730,11730,11730,11730,0
20231127,163500,6003182560,11730,11730,11730,11730,0
20231127,163400,6003182560,11730,11730,11730,11730,0
20231127,163300,6003182560,11730,11730,11730,11730,0
20231127,163200,6003182560,11730,11730,11730,11730,0
20231127,163100,6003182560,11730,11730,11730,11730,0
20231127,163000,6003182560,11730,11730,11730,11730,0
20231127,162900,6003182560,11730,11730,11730,11730,0
20231127,162800,6003182560,11730,11730,11730,11730,0
20231127,162700,6003182560,11730,11730,11730,11730,0
20231127,162600,6003182560,11730,11730,11730,11730,0
20231127,162500,6003182560,11730,11730,11730,11730,0
20231127,162400,6003182560,11730,11730,11730,11730,0
20231127,162300,6003182560,11730,11730,11730,11730,0
20231127,162200,6003182560,11730,11730,11730,11730,0
20231127,162100,6003182560,11730,11730,11730,11730,0
20231127,162000,6003182560,11730,11730,11730,11730,0
20231127,161900,6003182560,11730,11730,11730,11730,0
20231127,161800,6003182560,11730,11730,11730,11730,0
20231127,161700,6003182560,11730,11730,11730,11730,0
20231127,161600,6003182560,11730,11730,11730,11730,0
20231127,161500,6003182560,11730,11730,11730,11730,0
20231127,161400,6003182560,11730,11730,11730,11730,0
20231127,161300,6003182560,11730,11730,11730,11730,0
20231127,161200,6003182560,11730,11730,11730,11730,0
20231127,161100,6003182560,11730,11730,11730,11730,0
20231127,161000,6003182560,11730,11730,11730,11730,0
20231127,160900,6003182560,11730,11730,11730,11730,0
20231127,160800,6003182560,11730,11730,11730,11730,0
20231127,160700,6003182560,11730,11730,11730,11730,49261
20231127,160600,6003182560,11730,11730,11730,11730,0
20231127,160500,6003182560,11730,11730,11730,11730,0
20231127,160400,6003182560,11730,11730,11730,11730,0
20231127,160300,6003182560,11730,11730,11730,11730,0
20231127,160200,6003182560,11730,11730,11730,11730,0
20231127,160100,6003182560,11730,11730,11730,11730,0
20231127,160000,6003182560,11730,11730,11730,11730,0
20231127,155900,6003182560,11730,11730,11730,11730,0
20231127,155800,6003182560,11730,11730,11730,11730,0
20231127,155700,6003182560,11730,11730,11730,11730,0
20231127,155600,6003182560,11730,11730,11730,11730,0
20231127,155500,6003182560,11730,11730,11730,11730,0
20231127,155400,6003182560,11730,11730,11730,11730,0
20231127,155300,6003182560,11730,11730,11730,11730,0
20231127,155200,6003182560,11730,11730,11730,11730,0
20231127,155100,6003182560,11730,11730,11730,11730,0
20231127,155000,6003182560,11730,11730,11730,11730,0
20231127,154900,6003182560,11730,11730,11730,11730,0
20231127,154800,6003182560,11730,11730,11730,11730,0
20231127,154700,6003182560,11730,11730,11730,11730,0
20231127,154600,6003182560,11730,11730,11730,11730,0
20231127,154500,6003182560,11730,11730,11730,11730,0
20231127,154400,6003182560,11730,11730,11730,11730,0
20231127,154300,6003182560,11730,11730,11730,11730,0
20231127,154200,6003182560,11730,11730,11730,11730,0
20231127,154100,6003182560,11730,11730,11730,11730,0
20231127,154000,6003182560,11730,11730,11730,11730,0
20231127,153900,6003182560,11730,11730,11730,11730,0
20231127,153800,6003182560,11730,11730,11730,11730,0
20231127,153700,6003182560,11730,11730,11730,11730,49261
20231127,153600,6003182560,11730,11730,11730,11730,0
20231127,153500,6003182560,11730,11730,11730,11730,0
20231127,153400,6003182560,11730,11730,11730,11730,0
20231127,153300,6003182560,11730,11730,11730,11730,0
20231127,153200,6003182560,11730,11730,11730,11730,0
20231127,153100,6003182560,11730,11730,11730,11730,0
20231127,153000,6003182560,11730,11730,11730,11730,49261
20231127,152900,5425351030,11720,11720,11720,11720,0
20231127,152800,5425351030,11720,11720,11720,11720,0
20231127,152700,5425351030,11720,11720,11720,11720,0
20231127,152600,5425351030,11720,11720,11720,11720,0
20231127,152500,5425351030,11720,11720,11720,11720,0
20231127,152400,5425351030,11720,11720,11720,11720,0
20231127,152300,5425351030,11720,11720,11720,11720,0
20231127,152200,5425351030,11720,11720,11720,11720,0
20231127,152100,5425351030,11720,11720,11720,11720,0
20231127,152000,5425351030,11720,11720,11720,11720,0
20231127,151900,5425351030,11720,11720,11720,11710,1969
20231127,151800,5402283080,11710,11710,11720,11710,821
20231127,151700,5392663700,11720,11710,11720,11710,8090
20231127,151600,5297929770,11700,11710,11710,11700,311
20231127,151500,5294289850,11710,11700,11710,11700,198
20231127,151400,5291972820,11710,11710,11710,11700,1199
20231127,151300,5277933180,11700,11710,11710,11700,160
20231127,151200,5276061000,11700,11710,11710,11700,14
20231127,151100,5275897150,11700,11710,11710,11700,351
20231127,151000,5271787000,11700,11700,11710,11700,237
20231127,150900,5269013090,11700,11700,11710,11700,1612
20231127,150800,5250152650,11700,11700,11710,11700,1691
20231127,150700,5230366950,11700,11690,11710,11690,1622
20231127,150600,5211397060,11690,11690,11710,11690,1304
20231127,150500,5196146560,11690,11700,11700,11690,5302
20231127,150400,5134119680,11700,11710,11710,11700,1247
20231127,150300,5119529670,11700,11700,11710,11700,1331
20231127,150200,5103955150,11700,11710,11710,11700,1172
20231127,150100,5090242740,11700,11710,11710,11700,1577
20231127,150000,5071788680,11710,11710,11710,11700,1453
20231127,145900,5054784750,11710,11710,11710,11700,1294
20231127,145800,5039642720,11710,11720,11720,11700,3750
20231127,145700,4995733600,11710,11720,11720,11710,1521
20231127,145600,4977918190,11720,11720,11720,11710,1785
20231127,145500,4957010460,11720,11710,11720,11710,1811
20231127,145400,4935797660,11710,11720,11720,11710,1619
20231127,145300,4916834740,11710,11720,11720,11710,2125
20231127,145200,4891946540,11710,11720,11720,11710,1427
20231127,145100,4875233710,11710,11710,11720,11710,2319
20231127,145000,4848073240,11710,11720,11720,11710,745
20231127,144900,4839343890,11710,11720,11720,11710,1067
20231127,144800,4826840660,11720,11720,11720,11710,686
20231127,144700,4818801630,11720,11720,11720,11710,1221
20231127,144600,4804497650,11720,11710,11720,11710,467
20231127,144500,4799024590,11720,11710,11720,11710,180
20231127,144400,4796915190,11720,11720,11720,11710,553
20231127,144300,4790434060,11720,11720,11720,11710,525
20231127,144200,4784281360,11720,11720,11720,11710,905
20231127,144100,4773676700,11720,11700,11720,11700,1621
20231127,144000,4754688730,11720,11720,11720,11720,439
20231127,143900,4749543650,11720,11710,11720,11700,694
20231127,143800,4741416680,11710,11710,11710,11700,711
20231127,143700,4733090880,11710,11710,11710,11700,2659
20231127,143600,4701978990,11710,11710,11710,11710,1050
20231127,143500,4689683490,11710,11710,11710,11700,556
20231127,143400,4683172760,11710,11710,11710,11700,640
20231127,143300,4675678370,11710,11710,11710,11710,547
20231127,143200,4669273000,11710,11710,11720,11710,5292
20231127,143100,4607299770,11720,11710,11720,11710,1982
20231127,143000,4584088910,11710,11700,11710,11700,1848
20231127,142900,4562448910,11710,11700,11710,11700,612
20231127,142800,4555282430,11710,11710,11710,11710,549
20231127,142700,4548853640,11710,11720,11720,11710,2542
20231127,142600,4519081840,11710,11720,11720,11710,587
20231127,142500,4512203660,11720,11720,11720,11710,631
20231127,142400,4504809100,11710,11720,11720,11710,1519
20231127,142300,4487017150,11720,11720,11720,11710,544
20231127,142200,4480643550,11720,11710,11720,11710,2473
20231127,142100,4451679050,11720,11710,11720,11710,658
20231127,142000,4443968460,11720,11720,11720,11710,710
20231127,141900,4435648790,11720,11720,11720,11720,507
20231127,141800,4429706750,11710,11720,11720,11710,774
20231127,141700,4420638740,11720,11710,11720,11710,435
20231127,141600,4415542240,11710,11700,11710,11700,182
20231127,141500,4413411070,11720,11710,11720,11710,1931
20231127,141400,4390794600,11710,11710,11710,11700,532
20231127,141300,4384565190,11710,11700,11710,11700,717
20231127,141200,4376169660,11710,11710,11710,11700,1335
20231127,141100,4360537760,11710,11710,11710,11700,1219
20231127,141000,4346264420,11710,11710,11710,11700,891
20231127,140900,4335832670,11700,11710,11710,11700,751
20231127,140800,4327040430,11710,11700,11710,11700,460
20231127,140700,4321656810,11710,11710,11710,11700,672
20231127,140600,4313788910,11700,11700,11710,11700,1016
20231127,140500,4301896760,11700,11710,11710,11700,571
20231127,140400,4295211610,11710,11710,11710,11700,603
20231127,140300,4288151040,11710,11710,11710,11700,623
20231127,140200,4280856810,11710,11710,11710,11700,555
20231127,140100,4274358930,11710,11710,11710,11700,1309
20231127,140000,4259040990,11710,11700,11710,11700,975
20231127,135900,4247629000,11710,11700,11710,11700,656
20231127,135800,4239948600,11710,11710,11710,11700,619
20231127,135700,4232700680,11710,11700,11710,11700,554
20231127,135600,4226214420,11710,11710,11710,11700,661
20231127,135500,4218475260,11710,11700,11710,11700,657
20231127,135400,4210783360,11710,11710,11710,11700,274
20231127,135300,4207575960,11710,11700,11710,11700,683
20231127,135200,4199579380,11700,11710,11720,11700,1679
20231127,135100,4179918930,11720,11710,11720,11700,664
20231127,135000,4172140140,11710,11700,11710,11700,2969
20231127,134900,4137374770,11700,11710,11710,11700,613
20231127,134800,4130198040,11710,11700,11710,11700,789
20231127,134700,4120960560,11710,11710,11710,11700,631
20231127,134600,4113572240,11700,11710,11710,11700,1861
20231127,134500,4091781110,11720,11720,11720,11710,930
20231127,134400,4080885250,11720,11720,11720,11710,603
20231127,134300,4073819120,11710,11710,11720,11700,2231
20231127,134200,4047692750,11710,11710,11710,11700,1099
20231127,134100,4034823470,11700,11710,11710,11700,441
20231127,134000,4029659390,11710,11710,11710,11700,814
20231127,133900,4020129300,11700,11710,11710,11700,221
20231127,133800,4017541420,11710,11710,11710,11700,542
20231127,133700,4011195620,11710,11700,11710,11700,617
20231127,133600,4003971040,11710,11710,11710,11700,506
20231127,133500,3998045820,11700,11710,11710,11700,443
20231127,133400,3992858320,11710,11700,11710,11690,2588
20231127,133300,3962576670,11710,11710,11710,11700,443
20231127,133200,3957389170,11710,11710,11710,11710,268
20231127,133100,3954250890,11710,11710,11710,11700,508
20231127,133000,3948302320,11710,11710,11710,11710,461
20231127,132900,3942904010,11700,11710,11720,11700,751
20231127,132800,3934106940,11720,11710,11720,11700,640
20231127,132700,3926610640,11720,11720,11720,11710,510
20231127,132600,3920634140,11720,11720,11720,11720,500
20231127,132500,3914774140,11720,11720,11720,11700,164
20231127,132400,3912852200,11720,11720,11720,11700,1991
20231127,132300,3889538190,11720,11710,11720,11710,601
20231127,132200,3882495500,11720,11720,11720,11700,445
20231127,132100,3877280180,11720,11710,11720,11700,4235
20231127,132000,3827691280,11710,11710,11710,11710,637
20231127,131900,3820232010,11700,11710,11710,11700,454
20231127,131800,3814915750,11710,11710,11710,11700,564
20231127,131700,3808311350,11710,11710,11710,11700,553
20231127,131600,3801835760,11710,11720,11720,11700,619
20231127,131500,3794585890,11720,11720,11720,11700,511
20231127,131400,3788597660,11720,11720,11720,11720,442
20231127,131300,3783417420,11710,11700,11720,11700,642
20231127,131200,3775898440,11720,11720,11720,11700,565
20231127,131100,3769277460,11720,11720,11720,11700,446
20231127,131000,3764050400,11720,11700,11720,11700,286
20231127,130900,3760700020,11710,11710,11710,11700,457
20231127,130800,3755348610,11710,11710,11710,11710,516
20231127,130700,3749306250,11710,11710,11720,11700,1147
20231127,130600,3735871590,11700,11710,11710,11700,449
20231127,130500,3730613890,11710,11700,11710,11700,512
20231127,130400,3724618510,11710,11710,11710,11700,761
20231127,130300,3715709310,11700,11700,11710,11700,185
20231127,130200,3713543070,11710,11720,11720,11710,545
20231127,130100,3707160560,11720,11700,11720,11700,557
20231127,130000,3700634200,11710,11710,11710,11700,546
20231127,125900,3694240620,11710,11710,11710,11700,563
20231127,125800,3687648090,11700,11710,11710,11700,448
20231127,125700,3682402040,11710,11710,11720,11700,516
20231127,125600,3676356330,11720,11720,11720,11700,826
20231127,125500,3666678570,11720,11700,11720,11700,254
20231127,125400,3663701710,11720,11710,11720,11710,1046
20231127,125300,3651451800,11710,11710,11720,11710,1235
20231127,125200,3636989430,11710,11710,11710,11700,535
20231127,125100,3630724610,11710,11710,11710,11700,599
20231127,125000,3623710510,11700,11710,11710,11700,3223
20231127,124900,3585969240,11710,11710,11710,11700,542
20231127,124800,3579622720,11710,11710,11710,11700,297
20231127,124700,3576144920,11710,11700,11710,11700,1581
20231127,124600,3557642450,11710,11710,11710,11700,628
20231127,124500,3550288590,11710,11710,11710,11700,499
20231127,124400,3544445340,11710,11710,11710,11700,740
20231127,124300,3535782010,11710,11710,11710,11710,546
20231127,124200,3529388350,11710,11710,11710,11700,485
20231127,124100,3523709160,11710,11710,11710,11700,198
20231127,124000,3521390620,11710,11710,11710,11700,611
20231127,123900,3514235830,11700,11710,11710,11700,1280
20231127,123800,3499255180,11710,11710,11710,11700,502
20231127,123700,3493376820,11710,11710,11710,11710,507
20231127,123600,3487439850,11710,11710,11710,11700,545
20231127,123500,3481058360,11710,11710,11710,11700,519
20231127,123400,3474981510,11710,11700,11710,11690,462
20231127,123300,3469575620,11700,11690,11700,11690,176
20231127,123200,3467516460,11700,11700,11700,11690,1021
20231127,123100,3455574820,11700,11700,11700,11690,483
20231127,123000,3449923730,11700,11690,11700,11690,520
20231127,122900,3443839800,11700,11690,11700,11690,541
20231127,122800,3437510460,11700,11700,11700,11690,507
20231127,122700,3431578610,11700,11700,11700,11700,1612
20231127,122600,3412718210,11690,11700,11700,11690,174
20231127,122500,3410682540,11710,11700,11720,11690,5160
20231127,122400,3350307400,11720,11720,11720,11700,649
20231127,122300,3342702490,11720,11710,11720,11700,1723
20231127,122200,3322509080,11720,11710,11720,11710,496
20231127,122100,3316696480,11720,11710,11720,11700,1467
20231127,122000,3299514760,11710,11710,11720,11700,512
20231127,121900,3293514310,11720,11720,11720,11700,592
20231127,121800,3286577240,11720,11700,11720,11700,826
20231127,121700,3276904140,11720,11710,11720,11700,618
20231127,121600,3269661310,11720,11720,11720,11700,1776
20231127,121500,3248870650,11700,11710,11720,11700,446
20231127,121400,3243644530,11710,11710,11720,11700,514
20231127,121300,3237621570,11700,11700,11720,11700,696
20231127,121200,3229471860,11710,11710,11710,11710,2328
20231127,121100,3202210980,11710,11720,11720,11700,762
20231127,121000,3193286940,11720,11720,11720,11710,445
20231127,120900,3188071570,11710,11720,11720,11700,489
20231127,120800,3182340740,11720,11710,11720,11700,798
20231127,120700,3172995670,11710,11720,11720,11700,572
20231127,120600,3166292720,11710,11710,11720,11710,485
20231127,120500,3160608690,11720,11700,11720,11700,750
20231127,120400,3151823340,11720,11720,11720,11710,1160
20231127,120300,3138237420,11720,11720,11720,11710,594
20231127,120200,3131276220,11720,11720,11720,11710,447
20231127,120100,3126037420,11720,11710,11720,11710,470
20231127,120000,3120529100,11720,11710,11720,11710,719
20231127,115900,3112103190,11710,11720,11720,11700,585
20231127,115800,3105248840,11720,11720,11720,11710,454
20231127,115700,3099928000,11720,11710,11720,11700,461
20231127,115600,3094527750,11720,11720,11720,11710,766
20231127,115500,3085551740,11720,11720,11720,11710,594
20231127,115400,3078591030,11720,11720,11720,11720,462
20231127,115300,3073176390,11720,11710,11720,11710,555
20231127,115200,3066672670,11720,11710,11720,11710,676
20231127,115100,3058752990,11720,11720,11720,11700,466
20231127,115000,3053291530,11720,11710,11720,11710,2522
20231127,114900,3023756300,11720,11720,11720,11710,542
20231127,114800,3017404080,11720,11720,11720,11710,736
20231127,114700,3008778210,11720,11720,11720,11710,537
20231127,114600,3002484700,11720,11720,11720,11710,529
20231127,114500,2996285060,11720,11720,11720,11710,2839
20231127,114400,2963012050,11720,11720,11720,11720,1139
20231127,114300,2949662970,11720,11720,11720,11710,734
20231127,114200,2941062040,11710,11710,11720,11710,176
20231127,114100,2938999410,11720,11710,11720,11710,567
20231127,114000,2932354200,11720,11720,11720,11710,504
20231127,113900,2926447360,11720,11720,11720,11710,501
20231127,113800,2920575700,11720,11720,11720,11720,511
20231127,113700,2914586780,11720,11700,11720,11700,456
20231127,113600,2909242600,11720,11710,11720,11700,667
20231127,113500,2901431730,11710,11700,11710,11700,160
20231127,113400,2899558150,11710,11710,11710,11700,723
20231127,113300,2891091860,11710,11700,11710,11700,1000
20231127,113200,2879381930,11710,11710,11710,11710,508
20231127,113100,2873433250,11720,11720,11720,11700,550
20231127,113000,2866987830,11700,11720,11720,11700,1064
20231127,112900,2854524010,11720,11720,11720,11710,662
20231127,112800,2846766470,11720,11720,11720,11710,654
20231127,112700,2839103660,11710,11710,11720,11710,473
20231127,112600,2833560420,11710,11720,11720,11710,496
20231127,112500,2827747630,11720,11720,11720,11710,545
20231127,112400,2821360270,11720,11720,11720,11710,745
20231127,112300,2812629930,11720,11720,11720,11710,666
20231127,112200,2804826410,11720,11720,11720,11710,2116
20231127,112100,2780042200,11720,11710,11720,11710,651
20231127,112000,2772417710,11710,11720,11720,11700,563
20231127,111900,2765823910,11710,11710,11720,11710,1387
20231127,111800,2749581600,11710,11710,11710,11700,740
20231127,111700,2740916230,11700,11710,11710,11700,848
20231127,111600,2730988180,11710,11710,11710,11700,735
20231127,111500,2722381390,11710,11710,11710,11710,1270
20231127,111400,2707509690,11710,11720,11720,11710,1999
20231127,111300,2684096950,11710,11710,11720,11710,197
20231127,111200,2681788250,11720,11720,11730,11710,1054
20231127,111100,2669435620,11720,11720,11730,11720,3445
20231127,111000,2629055820,11720,11720,11730,11710,1038
20231127,110900,2616889390,11730,11730,11730,11730,494
20231127,110800,2611094770,11730,11730,11730,11710,915
20231127,110700,2600369920,11730,11730,11730,11720,597
20231127,110600,2593371320,11720,11730,11730,11710,711
20231127,110500,2585040210,11730,11730,11730,11720,1047
20231127,110400,2572764750,11730,11730,11730,11720,722
20231127,110300,2564295720,11720,11730,11730,11720,562
20231127,110200,2557703520,11730,11730,11730,11720,619
20231127,110100,2550442820,11730,11720,11730,11720,590
20231127,110000,2543522330,11730,11720,11730,11720,634
20231127,105900,2536086650,11730,11730,11730,11720,173
20231127,105800,2534057400,11730,11730,11730,11720,698
20231127,105700,2525871140,11730,11730,11730,11710,418
20231127,105600,2520970430,11730,11730,11730,11720,506
20231127,105500,2515035110,11730,11720,11730,11720,551
20231127,105400,2508572330,11730,11720,11730,11720,2186
20231127,105300,2482947970,11730,11730,11730,11720,615
20231127,105200,2475734060,11730,11730,11730,11720,647
20231127,105100,2468144790,11720,11730,11730,11720,219
20231127,105000,2465576450,11730,11710,11730,11710,1649
20231127,104900,2446247420,11710,11730,11730,11710,1837
20231127,104800,2424715670,11730,11730,11730,11720,468
20231127,104700,2419226070,11720,11720,11730,11720,475
20231127,104600,2413654560,11710,11720,11730,11710,2710
20231127,104500,2381884900,11720,11730,11730,11720,534
20231127,104400,2375621270,11730,11720,11730,11720,207
20231127,104300,2373193200,11730,11740,11740,11720,2339
20231127,104200,2345755700,11730,11740,11740,11730,588
20231127,104100,2338854050,11730,11740,11740,11730,620
20231127,104000,2331576460,11730,11740,11740,11730,473
20231127,103900,2326023540,11730,11740,11740,11720,533
20231127,103800,2319766240,11740,11730,11740,11730,1585
20231127,103700,2301171990,11740,11740,11740,11730,2665
20231127,103600,2269909280,11740,11740,11740,11730,1095
20231127,103500,2257059310,11740,11740,11740,11730,2449
20231127,103400,2228308130,11740,11740,11740,11730,776
20231127,103300,2219197930,11740,11740,11740,11730,730
20231127,103200,2210627850,11740,11730,11740,11730,402
20231127,103100,2205910500,11720,11740,11740,11720,6423
20231127,103000,2130521200,11740,11740,11740,11730,654
20231127,102900,2122845280,11740,11740,11740,11730,2982
20231127,102800,2087856630,11740,11740,11740,11730,847
20231127,102700,2077913950,11740,11730,11740,11720,7904
20231127,102600,1985190160,11720,11720,11730,11720,935
20231127,102500,1974225220,11730,11720,11730,11710,7148
20231127,102400,1890442260,11720,11720,11720,11720,456
20231127,102300,1885097940,11710,11720,11720,11710,477
20231127,102200,1879507560,11720,11720,11720,11710,5608
20231127,102100,1813790540,11720,11710,11720,11700,3071
20231127,102000,1777825290,11710,11710,11710,11700,1130
20231127,101900,1764593030,11710,11720,11720,11710,2467
20231127,101800,1735700570,11720,11710,11720,11710,2818
20231127,101700,1702697380,11720,11720,11720,11710,565
20231127,101600,1696076240,11720,11710,11720,11700,5269
20231127,101500,1634375730,11710,11710,11710,11700,165
20231127,101400,1632443610,11710,11710,11710,11700,450
20231127,101300,1627174140,11710,11700,11710,11690,967
20231127,101200,1615858350,11710,11700,11710,11690,7101
20231127,101100,1532772560,11700,11680,11700,11680,1878
20231127,101000,1510807680,11700,11690,11700,11680,2108
20231127,100900,1486164140,11700,11700,11700,11690,2096
20231127,100800,1461646440,11700,11700,11700,11690,852
20231127,100700,1451681870,11690,11690,11700,11690,1435
20231127,100600,1434902120,11700,11690,11700,11690,524
20231127,100500,1428772040,11700,11690,11700,11690,2569
20231127,100400,1398723110,11700,11700,11700,11690,1358
20231127,100300,1382843590,11690,11700,11700,11690,933
20231127,100200,1371932320,11690,11700,11700,11690,1209
20231127,100100,1357794660,11700,11700,11700,11690,520
20231127,100000,1351710790,11700,11700,11700,11690,2259
20231127,095900,1325301860,11700,11690,11700,11690,1805
20231127,095800,1304196970,11690,11690,11690,11680,1040
20231127,095700,1292043180,11690,11690,11690,11680,1980
20231127,095600,1268900820,11680,11690,11690,11680,557
20231127,095500,1262389600,11680,11680,11690,11680,1489
20231127,095400,1244993170,11680,11670,11680,11670,2579
20231127,095300,1214893950,11670,11660,11670,11650,628
20231127,095200,1207570090,11660,11660,11660,11650,1227
20231127,095100,1193267100,11660,11660,11660,11650,1074
20231127,095000,1180748080,11660,11650,11660,11650,1968
20231127,094900,1157812640,11660,11650,11660,11650,1575
20231127,094800,1139450920,11660,11660,11660,11650,1594
20231127,094700,1120868750,11660,11660,11660,11650,700
20231127,094600,1112710540,11660,11660,11660,11650,451
20231127,094500,1107455910,11660,11670,11670,11650,11361
20231127,094400,974988710,11680,11680,11680,11660,3979
20231127,094300,928553640,11680,11680,11680,11670,1228
20231127,094200,914210640,11680,11670,11680,11670,2073
20231127,094100,890014760,11670,11660,11670,11660,2754
20231127,094000,857880810,11660,11660,11670,11660,1867
20231127,093900,836108760,11660,11670,11670,11660,2500
20231127,093800,806954710,11670,11670,11670,11660,616
20231127,093700,799769810,11670,11670,11670,11660,1147
20231127,093600,786391970,11670,11670,11670,11660,702
20231127,093500,778203540,11670,11660,11670,11660,1632
20231127,093400,759171280,11670,11670,11670,11660,3585
20231127,093300,717355630,11670,11670,11670,11660,837
20231127,093200,707591670,11670,11670,11670,11660,1194
20231127,093100,693665330,11670,11670,11670,11660,4021
20231127,093000,646762930,11670,11660,11670,11660,1343
20231127,092900,631095100,11670,11660,11670,11660,777
20231127,092800,622029370,11670,11670,11670,11660,1390
20231127,092700,605812490,11670,11660,11670,11660,5065
20231127,092600,546750550,11670,11670,11670,11660,895
20231127,092500,536309690,11670,11670,11670,11660,371
20231127,092400,531980150,11670,11670,11670,11660,1267
20231127,092300,517198500,11670,11660,11670,11660,670
20231127,092200,509383400,11660,11670,11670,11660,2227
20231127,092100,483395110,11670,11670,11670,11670,382
20231127,092000,478937170,11660,11670,11670,11660,902
20231127,091900,468410930,11670,11670,11670,11660,355
20231127,091800,464268400,11670,11670,11670,11660,939
20231127,091700,453310490,11670,11670,11670,11660,681
20231127,091600,445366180,11660,11670,11670,11660,1181
20231127,091500,431595260,11660,11670,11670,11660,885
20231127,091400,421267340,11670,11680,11680,11670,2331
20231127,091300,394061450,11680,11680,11680,11680,2511
20231127,091200,364732970,11670,11670,11670,11670,449
20231127,091100,359493140,11680,11680,11680,11670,137
20231127,091000,357893620,11670,11670,11680,11670,528
20231127,090900,351730410,11660,11660,11680,11660,2393
20231127,090800,323803430,11660,11670,11670,11660,1547
20231127,090700,305765140,11670,11680,11680,11660,1065
20231127,090600,293346560,11680,11670,11680,11660,2475
20231127,090500,264470040,11660,11690,11690,11660,1301
20231127,090400,249292950,11680,11670,11710,11670,2151
20231127,090300,224152370,11670,11680,11680,11660,958
20231127,090200,212973750,11680,11680,11690,11670,2527
20231127,090100,183462540,11690,11710,11710,11680,1446
20231127,090000,166565750,11640,11700,11710,11640,14172